Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 10.51 | 10.69 | 10.51 | 10.69 | 10.69 | 554 |
06 may 2024 | 10.44 | 10.67 | 10.44 | 10.67 | 10.67 | 601 |
03 may 2024 | 10.69 | 10.69 | 10.43 | 10.68 | 10.68 | 1,253 |
02 may 2024 | 10.55 | 10.70 | 10.55 | 10.70 | 10.70 | 1,497 |
30 abr 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 452 |
29 abr 2024 | 10.41 | 10.70 | 10.38 | 10.70 | 10.70 | 2,188 |
26 abr 2024 | 10.26 | 10.70 | 10.26 | 10.70 | 10.70 | 2,100 |
25 abr 2024 | 10.61 | 10.75 | 10.47 | 10.47 | 10.47 | 8,809 |
24 abr 2024 | 10.81 | 11.15 | 10.75 | 10.75 | 10.75 | 7,317 |
23 abr 2024 | 10.95 | 11.14 | 10.90 | 11.14 | 11.14 | 6,284 |
22 abr 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
19 abr 2024 | 11.05 | 11.19 | 11.05 | 11.19 | 11.19 | 17,671 |
18 abr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 568 |
17 abr 2024 | 11.19 | 11.19 | 10.95 | 11.00 | 11.00 | 9,757 |
16 abr 2024 | 11.25 | 11.25 | 11.03 | 11.20 | 11.20 | 4,561 |
15 abr 2024 | 11.25 | 11.25 | 11.24 | 11.25 | 11.25 | 5,588 |
12 abr 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
11 abr 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
10 abr 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
09 abr 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
08 abr 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
05 abr 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
04 abr 2024 | 11.47 | 11.60 | 10.51 | 11.60 | 11.60 | 1,674 |
03 abr 2024 | 11.47 | 11.60 | 11.36 | 11.60 | 11.60 | 916 |
02 abr 2024 | 11.45 | 11.60 | 11.24 | 11.60 | 11.60 | 491 |
01 abr 2024 | 11.20 | 11.60 | 11.20 | 11.60 | 11.60 | 833 |
27 mar 2024 | 11.30 | 11.55 | 11.21 | 11.55 | 11.55 | 3,236 |
26 mar 2024 | 11.69 | 11.69 | 11.10 | 11.10 | 11.10 | 1,225 |
25 mar 2024 | 11.01 | 11.59 | 11.01 | 11.59 | 11.59 | 1,817 |
22 mar 2024 | 11.55 | 11.55 | 11.26 | 11.26 | 11.26 | 948 |
21 mar 2024 | 11.80 | 11.80 | 11.28 | 11.40 | 11.40 | 8,324,852 |
20 mar 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
19 mar 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1,660,014 |
15 mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
14 mar 2024 | 11.84 | 12.00 | 11.50 | 12.00 | 12.00 | 1,594,940 |
13 mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
12 mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 5,002 |
11 mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 25,321 |
08 mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
07 mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 152 |
06 mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 22,848 |
05 mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 497,223 |
04 mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
01 mar 2024 | 12.00 | 12.50 | 12.00 | 12.50 | 12.50 | 10,144 |
29 feb 2024 | 12.50 | 12.50 | 12.00 | 12.50 | 12.50 | 399,399 |
28 feb 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 200 |
27 feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 19,147 |
26 feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1,646 |
23 feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
22 feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 63,572 |
21 feb 2024 | 12.00 | 12.29 | 12.00 | 12.29 | 12.29 | 20,304 |
20 feb 2024 | 12.20 | 12.50 | 12.20 | 12.50 | 12.50 | 4,141 |
19 feb 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
16 feb 2024 | 12.12 | 12.24 | 12.12 | 12.24 | 12.24 | 1,715 |
15 feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 7,997 |
14 feb 2024 | 12.00 | 12.25 | 12.00 | 12.25 | 12.25 | 344 |
13 feb 2024 | 12.11 | 12.24 | 12.00 | 12.24 | 12.24 | 16,049 |
12 feb 2024 | 12.00 | 12.24 | 12.00 | 12.24 | 12.24 | 1,331 |
09 feb 2024 | 12.01 | 12.24 | 12.00 | 12.24 | 12.24 | 22,432 |
08 feb 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
07 feb 2024 | 12.00 | 12.25 | 12.00 | 12.25 | 12.25 | 3,054 |
06 feb 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
02 feb 2024 | 12.00 | 12.24 | 12.00 | 12.24 | 12.24 | 2,287 |
01 feb 2024 | 11.75 | 12.24 | 11.75 | 12.24 | 12.24 | 22,413 |
31 ene 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
30 ene 2024 | 11.80 | 12.00 | 11.80 | 12.00 | 12.00 | 17,040 |
29 ene 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
26 ene 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 23,018 |
25 ene 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 300 |
24 ene 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 6,486 |
23 ene 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
22 ene 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
19 ene 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
18 ene 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 400,085 |
17 ene 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 63,600 |
16 ene 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 4,117 |
15 ene 2024 | 12.00 | 12.23 | 12.00 | 12.23 | 12.23 | 9,700 |
12 ene 2024 | 12.00 | 12.25 | 12.00 | 12.25 | 12.25 | 47,498 |
11 ene 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
10 ene 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
09 ene 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
08 ene 2024 | 12.00 | 12.23 | 12.00 | 12.23 | 12.23 | 11,722 |
05 ene 2024 | 12.00 | 12.25 | 12.00 | 12.25 | 12.25 | 48,598 |
04 ene 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
03 ene 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
02 ene 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
29 dic 2023 | 12.10 | 12.48 | 12.10 | 12.48 | 12.48 | 25,690 |
28 dic 2023 | 11.89 | 12.10 | 11.89 | 12.10 | 12.10 | 702 |
27 dic 2023 | 11.59 | 12.00 | 11.59 | 12.00 | 12.00 | 23,192 |
26 dic 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 111 |
22 dic 2023 | 11.50 | 11.60 | 11.50 | 11.59 | 11.59 | 33,599 |
21 dic 2023 | 11.50 | 11.60 | 11.32 | 11.60 | 11.60 | 6,334 |
20 dic 2023 | 11.46 | 11.50 | 11.46 | 11.50 | 11.50 | 193,502 |
19 dic 2023 | 11.30 | 11.60 | 11.30 | 11.46 | 11.46 | 83,647 |
18 dic 2023 | 11.10 | 11.50 | 11.10 | 11.30 | 11.30 | 114,645 |
15 dic 2023 | 10.75 | 11.00 | 10.75 | 11.00 | 11.00 | 70,765 |
14 dic 2023 | 10.13 | 10.75 | 10.13 | 10.75 | 10.75 | 268,157 |
13 dic 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
11 dic 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
08 dic 2023 | 10.55 | 10.55 | 10.50 | 10.50 | 10.50 | 55,993 |
*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. |