Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 13.00 | 13.72 | 13.00 | 13.54 | 13.54 | 3,365,914 |
02 may 2024 | 13.00 | 13.78 | 13.00 | 13.26 | 13.26 | 2,475,297 |
01 may 2024 | 13.44 | 13.16 | 13.16 | 13.20 | 13.20 | 847,701 |
30 abr 2024 | 13.54 | 13.74 | 13.22 | 13.44 | 13.44 | 5,613,484 |
29 abr 2024 | 13.50 | 13.80 | 12.94 | 13.40 | 13.40 | 6,348,242 |
26 abr 2024 | 13.00 | 13.48 | 13.00 | 13.32 | 13.32 | 3,918,509 |
25 abr 2024 | 13.10 | 13.96 | 13.02 | 13.20 | 13.20 | 5,030,010 |
24 abr 2024 | 13.78 | 13.94 | 13.26 | 13.26 | 13.26 | 3,724,374 |
23 abr 2024 | 13.00 | 13.62 | 12.94 | 13.46 | 13.46 | 6,773,594 |
22 abr 2024 | 13.48 | 13.76 | 13.02 | 13.24 | 13.24 | 6,061,288 |
19 abr 2024 | 13.30 | 14.00 | 12.70 | 13.16 | 13.16 | 8,243,467 |
18 abr 2024 | 13.20 | 13.77 | 13.14 | 13.30 | 13.30 | 3,976,099 |
17 abr 2024 | 13.30 | 13.68 | 13.24 | 13.24 | 13.24 | 5,606,014 |
16 abr 2024 | 14.24 | 14.48 | 13.34 | 13.34 | 13.34 | 10,154,106 |
15 abr 2024 | 13.92 | 14.40 | 13.84 | 14.18 | 14.18 | 7,160,082 |
12 abr 2024 | 14.30 | 14.36 | 13.86 | 14.00 | 14.00 | 8,618,337 |
11 abr 2024 | 14.00 | 14.40 | 13.86 | 13.90 | 13.90 | 6,316,527 |
10 abr 2024 | 14.50 | 14.88 | 14.04 | 14.04 | 14.04 | 11,460,384 |
09 abr 2024 | 13.38 | 14.44 | 13.32 | 13.94 | 13.94 | 11,818,118 |
08 abr 2024 | 12.98 | 13.54 | 12.98 | 13.44 | 13.44 | 10,164,127 |
05 abr 2024 | 12.90 | 13.28 | 12.72 | 13.04 | 13.04 | 7,725,196 |
04 abr 2024 | 13.00 | 13.16 | 12.87 | 13.12 | 13.12 | 8,817,281 |
03 abr 2024 | 12.80 | 13.06 | 12.48 | 12.50 | 12.50 | 6,499,748 |
02 abr 2024 | 13.50 | 13.50 | 12.82 | 12.88 | 12.88 | 8,725,816 |
28 mar 2024 | 13.20 | 13.51 | 12.91 | 13.20 | 13.20 | 9,731,326 |
27 mar 2024 | 13.30 | 13.50 | 13.00 | 13.32 | 13.32 | 6,558,891 |
26 mar 2024 | 14.00 | 14.00 | 12.92 | 13.33 | 13.33 | 6,498,946 |
25 mar 2024 | 13.30 | 13.50 | 13.00 | 13.02 | 13.02 | 7,574,710 |
22 mar 2024 | 13.00 | 13.72 | 13.00 | 13.32 | 13.32 | 9,886,545 |
21 mar 2024 | 13.09 | 13.63 | 12.81 | 13.63 | 13.63 | 18,258,951 |
20 mar 2024 | 13.20 | 13.49 | 13.12 | 13.15 | 13.15 | 6,816,747 |
19 mar 2024 | 13.50 | 13.69 | 13.05 | 13.38 | 13.38 | 13,375,882 |
18 mar 2024 | 13.40 | 14.17 | 13.35 | 13.71 | 13.71 | 13,029,592 |
15 mar 2024 | 13.28 | 14.29 | 13.22 | 13.55 | 13.55 | 23,325,060 |
14 mar 2024 | 13.26 | 13.92 | 13.00 | 13.34 | 13.34 | 16,863,673 |
13 mar 2024 | 14.24 | 14.60 | 13.34 | 13.34 | 13.34 | 21,407,918 |
12 mar 2024 | 14.50 | 14.99 | 14.01 | 14.46 | 14.46 | 19,665,998 |
11 mar 2024 | 15.50 | 15.62 | 14.50 | 14.62 | 14.62 | 19,201,590 |
08 mar 2024 | 15.73 | 15.87 | 15.31 | 15.73 | 15.73 | 14,938,036 |
07 mar 2024 | 15.57 | 16.01 | 15.32 | 15.82 | 15.82 | 13,366,031 |
06 mar 2024 | 19.23 | 19.48 | 15.52 | 15.65 | 15.65 | 63,150,296 |
05 mar 2024 | 20.38 | 20.72 | 20.00 | 20.18 | 20.18 | 7,058,272 |
04 mar 2024 | 20.54 | 20.58 | 19.92 | 20.08 | 20.08 | 6,704,621 |
01 mar 2024 | 20.36 | 20.56 | 19.94 | 20.30 | 20.30 | 5,587,915 |
29 feb 2024 | 20.64 | 20.96 | 20.14 | 20.30 | 20.30 | 12,009,328 |
28 feb 2024 | 19.50 | 21.05 | 19.50 | 20.72 | 20.72 | 11,022,199 |
27 feb 2024 | 18.75 | 20.14 | 18.75 | 20.02 | 20.02 | 10,316,694 |
26 feb 2024 | 18.10 | 19.03 | 18.10 | 18.88 | 18.88 | 3,419,307 |
23 feb 2024 | 18.00 | 18.32 | 17.99 | 18.26 | 18.26 | 4,577,932 |
22 feb 2024 | 18.07 | 18.57 | 17.88 | 18.20 | 18.20 | 4,633,523 |
21 feb 2024 | 17.69 | 18.55 | 17.62 | 18.40 | 18.40 | 2,661,210 |
20 feb 2024 | 17.84 | 18.47 | 17.03 | 17.82 | 17.82 | 2,032,826 |
19 feb 2024 | 17.94 | 18.19 | 17.64 | 17.87 | 17.87 | 1,267,257 |
16 feb 2024 | 17.50 | 17.86 | 17.50 | 17.73 | 17.73 | 6,721,229 |
15 feb 2024 | 17.50 | 17.80 | 17.23 | 17.70 | 17.70 | 10,795,187 |
14 feb 2024 | 17.64 | 17.80 | 17.40 | 17.47 | 17.47 | 2,192,448 |
13 feb 2024 | 18.20 | 18.20 | 17.18 | 17.30 | 17.30 | 6,192,191 |
12 feb 2024 | 18.12 | 18.34 | 17.94 | 18.11 | 18.11 | 2,126,828 |
09 feb 2024 | 17.98 | 18.31 | 17.81 | 17.97 | 17.97 | 2,189,229 |
08 feb 2024 | 18.30 | 18.59 | 17.91 | 18.00 | 18.00 | 3,561,177 |
07 feb 2024 | 18.90 | 19.50 | 17.97 | 18.08 | 18.08 | 3,221,455 |
06 feb 2024 | 19.45 | 19.85 | 18.57 | 18.68 | 18.68 | 4,809,207 |
05 feb 2024 | 19.40 | 19.83 | 19.23 | 19.45 | 19.45 | 3,897,921 |
02 feb 2024 | 19.60 | 19.70 | 19.32 | 19.47 | 19.47 | 5,543,877 |
01 feb 2024 | 19.05 | 19.60 | 18.90 | 19.36 | 19.36 | 6,239,468 |
31 ene 2024 | 18.49 | 19.28 | 17.99 | 19.06 | 19.06 | 4,023,728 |
30 ene 2024 | 18.62 | 19.00 | 18.27 | 18.57 | 18.57 | 2,623,240 |
29 ene 2024 | 18.95 | 19.20 | 17.51 | 18.69 | 18.69 | 2,827,005 |
26 ene 2024 | 19.00 | 19.30 | 18.67 | 18.95 | 18.95 | 3,583,892 |
25 ene 2024 | 19.51 | 21.36 | 18.83 | 18.92 | 18.92 | 2,873,629 |
24 ene 2024 | 19.00 | 19.50 | 19.00 | 19.42 | 19.42 | 1,923,226 |
23 ene 2024 | 18.90 | 19.99 | 18.78 | 18.90 | 18.90 | 2,263,047 |
22 ene 2024 | 19.49 | 20.30 | 18.97 | 19.06 | 19.06 | 4,213,300 |
19 ene 2024 | 19.32 | 19.55 | 18.89 | 19.12 | 19.12 | 1,870,067 |
18 ene 2024 | 18.50 | 19.62 | 18.50 | 19.32 | 19.32 | 4,738,155 |
17 ene 2024 | 19.58 | 19.58 | 18.68 | 18.80 | 18.80 | 4,488,231 |
16 ene 2024 | 20.00 | 20.14 | 19.54 | 19.54 | 19.54 | 2,750,771 |
15 ene 2024 | 19.94 | 20.22 | 19.52 | 20.00 | 20.00 | 2,103,264 |
12 ene 2024 | 19.50 | 20.16 | 19.50 | 19.90 | 19.90 | 4,185,092 |
11 ene 2024 | 20.04 | 20.30 | 19.06 | 19.57 | 19.57 | 7,859,202 |
10 ene 2024 | 21.00 | 21.76 | 19.80 | 20.04 | 20.04 | 11,337,110 |
09 ene 2024 | 23.00 | 22.00 | 21.66 | 21.78 | 21.78 | 2,570,153 |
08 ene 2024 | 22.00 | 23.20 | 21.62 | 22.26 | 22.26 | 3,360,694 |
05 ene 2024 | 22.72 | 22.98 | 21.82 | 22.40 | 22.40 | 3,586,777 |
04 ene 2024 | 20.00 | 22.70 | 20.00 | 22.70 | 22.70 | 2,910,539 |
03 ene 2024 | 22.18 | 22.58 | 21.30 | 21.66 | 21.66 | 4,953,715 |
02 ene 2024 | 22.44 | 22.96 | 21.66 | 21.78 | 21.78 | 3,373,956 |
29 dic 2023 | 22.20 | 22.32 | 21.70 | 22.00 | 22.00 | 2,111,906 |
28 dic 2023 | 22.12 | 22.98 | 21.04 | 22.12 | 22.12 | 1,566,970 |
27 dic 2023 | 22.40 | 22.98 | 21.04 | 22.34 | 22.34 | 3,158,067 |
22 dic 2023 | 22.06 | 22.32 | 21.52 | 22.28 | 22.28 | 1,521,960 |
21 dic 2023 | 21.80 | 22.00 | 21.39 | 21.88 | 21.88 | 2,660,434 |
20 dic 2023 | 22.98 | 23.02 | 21.62 | 21.92 | 21.92 | 6,212,862 |
19 dic 2023 | 21.92 | 22.30 | 21.30 | 21.94 | 21.94 | 2,963,480 |
18 dic 2023 | 21.18 | 22.74 | 21.02 | 21.74 | 21.74 | 6,120,138 |
15 dic 2023 | 20.70 | 21.67 | 20.70 | 21.44 | 21.44 | 10,458,517 |
14 dic 2023 | 20.68 | 21.48 | 20.12 | 21.00 | 21.00 | 10,490,617 |
13 dic 2023 | 20.00 | 21.00 | 20.00 | 20.74 | 20.74 | 4,664,004 |
12 dic 2023 | 20.74 | 20.98 | 19.62 | 20.14 | 20.14 | 5,594,718 |
11 dic 2023 | 20.54 | 21.02 | 20.00 | 20.48 | 20.48 | 2,908,433 |
*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. |