Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 14.71 | 14.71 | 14.27 | 14.27 | 14.27 | 1,800 |
13 jun 2024 | 14.70 | 14.70 | 14.63 | 14.67 | 14.67 | 1,200 |
12 jun 2024 | 14.94 | 15.01 | 14.72 | 14.72 | 14.72 | 5,800 |
11 jun 2024 | 14.48 | 14.75 | 14.44 | 14.59 | 14.59 | 4,200 |
10 jun 2024 | 14.31 | 14.62 | 14.31 | 14.62 | 14.62 | 2,500 |
07 jun 2024 | 14.43 | 14.53 | 14.42 | 14.52 | 14.52 | 2,400 |
06 jun 2024 | 14.87 | 14.87 | 14.65 | 14.66 | 14.66 | 2,500 |
05 jun 2024 | 14.59 | 14.95 | 14.59 | 14.95 | 14.95 | 3,800 |
04 jun 2024 | 14.56 | 14.56 | 14.41 | 14.41 | 14.41 | 1,800 |
03 jun 2024 | 14.69 | 15.05 | 14.53 | 14.74 | 14.74 | 10,600 |
31 may 2024 | 14.70 | 14.79 | 14.50 | 14.50 | 14.50 | 6,900 |
30 may 2024 | 14.25 | 14.57 | 14.23 | 14.57 | 14.57 | 9,000 |
29 may 2024 | 14.22 | 14.22 | 14.08 | 14.10 | 14.10 | 1,500 |
28 may 2024 | 14.75 | 14.75 | 14.34 | 14.40 | 14.40 | 2,100 |
24 may 2024 | 14.67 | 14.72 | 14.51 | 14.61 | 14.61 | 1,900 |
23 may 2024 | 14.85 | 14.94 | 14.57 | 14.59 | 14.59 | 3,800 |
22 may 2024 | 15.08 | 15.24 | 14.94 | 15.02 | 15.02 | 1,200 |
21 may 2024 | 14.90 | 14.98 | 14.82 | 14.88 | 14.88 | 3,900 |
20 may 2024 | 15.02 | 15.20 | 14.96 | 15.04 | 15.04 | 6,200 |
17 may 2024 | 15.03 | 15.21 | 15.03 | 15.20 | 15.20 | 18,700 |
16 may 2024 | 15.31 | 15.31 | 15.11 | 15.27 | 15.27 | 6,600 |
15 may 2024 | 15.41 | 15.41 | 15.18 | 15.24 | 15.24 | 2,500 |
14 may 2024 | 15.07 | 15.23 | 14.93 | 14.93 | 14.93 | 2,800 |
13 may 2024 | 15.06 | 15.24 | 15.00 | 15.02 | 15.02 | 2,500 |
10 may 2024 | 15.37 | 15.37 | 14.80 | 14.86 | 14.86 | 4,700 |
09 may 2024 | 15.40 | 15.50 | 15.01 | 15.24 | 15.24 | 4,500 |
08 may 2024 | 15.52 | 15.54 | 15.41 | 15.46 | 15.46 | 2,800 |
07 may 2024 | 15.65 | 15.79 | 15.65 | 15.79 | 15.79 | 1,000 |
06 may 2024 | 15.88 | 15.88 | 15.67 | 15.74 | 15.74 | 4,500 |
03 may 2024 | 15.90 | 15.91 | 15.70 | 15.86 | 15.86 | 6,000 |
02 may 2024 | 15.57 | 15.61 | 15.24 | 15.43 | 15.43 | 11,000 |
01 may 2024 | 15.00 | 15.83 | 14.94 | 15.44 | 15.44 | 82,800 |
30 abr 2024 | 15.07 | 15.10 | 14.76 | 14.76 | 14.76 | 15,800 |
29 abr 2024 | 14.65 | 15.27 | 14.65 | 15.03 | 15.03 | 21,600 |
26 abr 2024 | 13.97 | 14.43 | 13.94 | 14.39 | 14.39 | 3,200 |
25 abr 2024 | 14.26 | 14.26 | 13.77 | 13.95 | 13.95 | 6,400 |
24 abr 2024 | 14.52 | 14.52 | 14.23 | 14.23 | 14.23 | 2,200 |
23 abr 2024 | 14.44 | 14.65 | 14.44 | 14.48 | 14.48 | 2,500 |
22 abr 2024 | 14.18 | 14.48 | 14.05 | 14.21 | 14.21 | 6,800 |
19 abr 2024 | 14.30 | 14.49 | 13.92 | 14.11 | 14.11 | 15,000 |
18 abr 2024 | 14.58 | 14.63 | 14.36 | 14.36 | 14.36 | 1,800 |
17 abr 2024 | 14.89 | 14.89 | 14.57 | 14.57 | 14.57 | 225,700 |
16 abr 2024 | 14.97 | 15.00 | 14.67 | 14.67 | 14.67 | 30,000 |
15 abr 2024 | 15.59 | 15.59 | 15.00 | 15.01 | 15.01 | 17,900 |
12 abr 2024 | 15.91 | 15.91 | 15.32 | 15.64 | 15.64 | 4,400 |
11 abr 2024 | 15.74 | 16.00 | 15.67 | 15.95 | 15.95 | 4,900 |
10 abr 2024 | 15.53 | 15.68 | 15.40 | 15.55 | 15.55 | 9,500 |
09 abr 2024 | 15.78 | 16.00 | 15.69 | 16.00 | 16.00 | 19,300 |
08 abr 2024 | 15.73 | 15.73 | 15.44 | 15.54 | 15.54 | 7,200 |
05 abr 2024 | 15.48 | 15.76 | 15.37 | 15.70 | 15.70 | 4,700 |
04 abr 2024 | 16.03 | 16.06 | 15.47 | 15.53 | 15.53 | 5,500 |
03 abr 2024 | 15.74 | 15.87 | 15.54 | 15.87 | 15.87 | 10,900 |
02 abr 2024 | 16.17 | 16.17 | 15.73 | 15.73 | 15.73 | 7,800 |
01 abr 2024 | 16.58 | 16.59 | 16.10 | 16.29 | 16.29 | 13,700 |
28 mar 2024 | 16.57 | 16.78 | 16.48 | 16.62 | 16.62 | 12,400 |
27 mar 2024 | 15.95 | 16.45 | 15.77 | 16.45 | 16.45 | 29,300 |
26 mar 2024 | 15.98 | 16.10 | 15.78 | 15.80 | 15.80 | 40,500 |
25 mar 2024 | 16.16 | 16.39 | 15.75 | 15.89 | 15.89 | 67,400 |
22 mar 2024 | 16.42 | 16.42 | 16.07 | 16.08 | 16.08 | 35,700 |
21 mar 2024 | 16.44 | 16.58 | 16.33 | 16.47 | 16.47 | 154,700 |
20 mar 2024 | 15.95 | 16.32 | 15.85 | 16.20 | 16.20 | 61,500 |
19 mar 2024 | 15.81 | 16.09 | 15.75 | 15.91 | 15.91 | 24,400 |
18 mar 2024 | 16.41 | 16.41 | 15.81 | 15.99 | 15.99 | 40,000 |
15 mar 2024 | 16.04 | 16.35 | 16.04 | 16.26 | 16.26 | 307,000 |
14 mar 2024 | 16.50 | 16.70 | 15.85 | 16.05 | 16.05 | 82,800 |
13 mar 2024 | 16.71 | 16.92 | 16.57 | 16.80 | 16.80 | 162,100 |
12 mar 2024 | 16.86 | 16.86 | 16.39 | 16.75 | 16.75 | 226,100 |
11 mar 2024 | 17.28 | 17.30 | 16.68 | 16.69 | 16.69 | 14,200 |
08 mar 2024 | 17.34 | 17.81 | 17.17 | 17.29 | 17.29 | 30,300 |
07 mar 2024 | 17.62 | 17.93 | 17.18 | 17.18 | 17.18 | 14,000 |
06 mar 2024 | 17.27 | 17.50 | 17.27 | 17.45 | 17.45 | 22,900 |
05 mar 2024 | 17.21 | 17.39 | 16.94 | 17.00 | 17.00 | 108,400 |
04 mar 2024 | 17.91 | 17.91 | 17.24 | 17.40 | 17.40 | 31,800 |
01 mar 2024 | 17.33 | 17.96 | 17.33 | 17.84 | 17.84 | 88,800 |
29 feb 2024 | 17.46 | 17.64 | 17.22 | 17.27 | 17.27 | 21,000 |
28 feb 2024 | 17.71 | 17.71 | 17.22 | 17.30 | 17.30 | 70,600 |
27 feb 2024 | 17.09 | 17.73 | 16.96 | 17.73 | 17.73 | 56,700 |
26 feb 2024 | 16.65 | 16.70 | 16.42 | 16.64 | 16.64 | 29,700 |
23 feb 2024 | 16.09 | 16.31 | 16.06 | 16.21 | 16.21 | 15,600 |
22 feb 2024 | 16.15 | 16.49 | 15.98 | 16.07 | 16.07 | 9,800 |
21 feb 2024 | 15.77 | 15.88 | 15.76 | 15.85 | 15.85 | 4,000 |
20 feb 2024 | 16.42 | 16.42 | 15.71 | 15.92 | 15.92 | 11,600 |
16 feb 2024 | 15.83 | 16.40 | 15.83 | 16.32 | 16.32 | 8,400 |
15 feb 2024 | 15.91 | 16.13 | 15.83 | 16.03 | 16.03 | 5,800 |
14 feb 2024 | 15.33 | 15.73 | 15.30 | 15.66 | 15.66 | 84,400 |
13 feb 2024 | 15.58 | 15.58 | 15.06 | 15.12 | 15.12 | 18,000 |
12 feb 2024 | 15.67 | 16.12 | 15.66 | 15.89 | 15.89 | 23,800 |
09 feb 2024 | 15.31 | 15.74 | 15.31 | 15.52 | 15.52 | 14,100 |
08 feb 2024 | 15.10 | 15.36 | 15.00 | 15.31 | 15.31 | 7,900 |
07 feb 2024 | 15.19 | 15.19 | 14.91 | 14.98 | 14.98 | 21,000 |
06 feb 2024 | 14.84 | 15.16 | 14.84 | 15.15 | 15.15 | 2,700 |
05 feb 2024 | 14.19 | 14.90 | 14.19 | 14.79 | 14.79 | 4,700 |
02 feb 2024 | 14.31 | 14.66 | 14.30 | 14.62 | 14.62 | 4,400 |
01 feb 2024 | 14.25 | 14.61 | 14.25 | 14.55 | 14.55 | 3,000 |
31 ene 2024 | 14.24 | 14.73 | 14.16 | 14.16 | 14.16 | 2,600 |
30 ene 2024 | 14.50 | 14.50 | 14.22 | 14.27 | 14.27 | 10,300 |
29 ene 2024 | 13.89 | 14.50 | 13.84 | 14.50 | 14.50 | 5,900 |
26 ene 2024 | 14.00 | 14.02 | 13.86 | 13.99 | 13.99 | 2,600 |
25 ene 2024 | 13.78 | 13.99 | 13.78 | 13.99 | 13.99 | 8,500 |
24 ene 2024 | 13.99 | 13.99 | 13.64 | 13.64 | 13.64 | 2,200 |
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. |