Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 11.96 | 11.96 | 11.53 | 11.71 | 11.71 | 722,600 |
25 jul 2024 | 12.28 | 12.32 | 11.70 | 11.70 | 11.70 | 706,700 |
24 jul 2024 | 12.70 | 12.81 | 12.21 | 12.21 | 12.21 | 923,000 |
23 jul 2024 | 12.59 | 13.11 | 12.57 | 12.87 | 12.87 | 613,600 |
22 jul 2024 | 12.67 | 13.04 | 12.49 | 12.70 | 12.70 | 635,300 |
19 jul 2024 | 12.93 | 13.19 | 12.48 | 12.50 | 12.50 | 823,500 |
18 jul 2024 | 13.53 | 13.81 | 12.79 | 12.82 | 12.82 | 1,019,300 |
17 jul 2024 | 14.33 | 14.38 | 13.55 | 13.56 | 13.56 | 783,600 |
16 jul 2024 | 13.95 | 14.77 | 13.89 | 14.49 | 14.49 | 1,119,900 |
15 jul 2024 | 13.74 | 14.16 | 13.54 | 13.89 | 13.89 | 662,200 |
12 jul 2024 | 13.70 | 13.78 | 13.48 | 13.59 | 13.59 | 627,900 |
11 jul 2024 | 13.73 | 13.73 | 13.17 | 13.55 | 13.55 | 683,900 |
10 jul 2024 | 13.68 | 13.73 | 13.50 | 13.62 | 13.62 | 683,400 |
09 jul 2024 | 13.47 | 13.74 | 13.33 | 13.63 | 13.63 | 804,100 |
08 jul 2024 | 13.01 | 13.45 | 12.89 | 13.44 | 13.44 | 792,800 |
05 jul 2024 | 12.69 | 13.02 | 12.62 | 13.02 | 13.02 | 820,600 |
03 jul 2024 | 12.72 | 12.90 | 12.61 | 12.79 | 12.79 | 569,800 |
02 jul 2024 | 12.78 | 12.88 | 12.45 | 12.74 | 12.74 | 773,000 |
01 jul 2024 | 13.22 | 13.33 | 12.53 | 12.79 | 12.79 | 1,700,400 |
28 jun 2024 | 13.22 | 13.34 | 12.93 | 13.23 | 13.23 | 10,560,900 |
27 jun 2024 | 12.88 | 13.42 | 12.60 | 13.16 | 13.16 | 1,532,300 |
26 jun 2024 | 12.94 | 12.94 | 12.19 | 12.50 | 12.50 | 1,447,600 |
25 jun 2024 | 13.06 | 13.42 | 12.98 | 13.18 | 13.18 | 1,126,500 |
24 jun 2024 | 13.19 | 13.27 | 12.94 | 13.04 | 13.04 | 1,171,700 |
21 jun 2024 | 13.22 | 13.32 | 12.85 | 13.23 | 13.23 | 2,516,700 |
20 jun 2024 | 13.92 | 14.02 | 13.25 | 13.25 | 13.25 | 1,194,200 |
18 jun 2024 | 13.25 | 14.00 | 13.24 | 13.91 | 13.91 | 1,246,000 |
17 jun 2024 | 13.49 | 13.77 | 13.24 | 13.30 | 13.30 | 884,700 |
14 jun 2024 | 13.81 | 14.00 | 13.25 | 13.47 | 13.47 | 1,623,200 |
13 jun 2024 | 14.85 | 14.96 | 14.31 | 14.36 | 14.36 | 755,700 |
12 jun 2024 | 14.37 | 14.71 | 14.35 | 14.51 | 14.51 | 1,181,500 |
11 jun 2024 | 14.46 | 14.77 | 14.21 | 14.22 | 14.22 | 578,900 |
10 jun 2024 | 14.73 | 14.95 | 14.50 | 14.55 | 14.55 | 1,088,200 |
07 jun 2024 | 14.54 | 14.87 | 14.36 | 14.80 | 14.80 | 641,200 |
06 jun 2024 | 15.11 | 15.24 | 14.56 | 14.62 | 14.62 | 486,000 |
05 jun 2024 | 14.70 | 15.40 | 14.57 | 15.19 | 15.19 | 2,102,900 |
04 jun 2024 | 14.72 | 15.03 | 14.50 | 14.56 | 14.56 | 759,900 |
03 jun 2024 | 15.20 | 15.82 | 14.80 | 14.91 | 14.91 | 858,700 |
31 may 2024 | 15.18 | 15.29 | 14.73 | 15.10 | 15.10 | 871,600 |
30 may 2024 | 15.26 | 15.46 | 14.98 | 15.08 | 15.08 | 925,200 |
29 may 2024 | 14.91 | 15.33 | 14.77 | 15.25 | 15.25 | 927,500 |
28 may 2024 | 15.15 | 15.63 | 14.91 | 15.15 | 15.15 | 1,745,700 |
24 may 2024 | 14.60 | 15.01 | 14.52 | 15.00 | 15.00 | 934,600 |
23 may 2024 | 15.09 | 15.11 | 14.50 | 14.53 | 14.53 | 1,394,300 |
22 may 2024 | 14.75 | 15.34 | 14.61 | 15.00 | 15.00 | 1,498,300 |
21 may 2024 | 14.66 | 15.18 | 14.52 | 14.77 | 14.77 | 1,080,900 |
20 may 2024 | 14.93 | 15.00 | 14.35 | 14.77 | 14.77 | 998,900 |
17 may 2024 | 14.05 | 15.54 | 13.70 | 14.94 | 14.94 | 4,065,200 |
16 may 2024 | 12.45 | 12.78 | 12.40 | 12.54 | 12.54 | 961,500 |
15 may 2024 | 12.22 | 12.45 | 12.02 | 12.38 | 12.38 | 704,900 |
14 may 2024 | 12.12 | 12.28 | 11.92 | 12.14 | 12.14 | 561,600 |
13 may 2024 | 12.27 | 12.39 | 12.06 | 12.12 | 12.12 | 650,600 |
10 may 2024 | 12.45 | 12.56 | 12.13 | 12.14 | 12.14 | 539,700 |
09 may 2024 | 12.80 | 12.84 | 12.33 | 12.40 | 12.40 | 644,900 |
08 may 2024 | 12.75 | 12.94 | 12.55 | 12.83 | 12.83 | 957,800 |
07 may 2024 | 13.41 | 13.59 | 12.73 | 12.95 | 12.95 | 2,446,100 |
06 may 2024 | 12.44 | 13.47 | 12.44 | 13.39 | 13.39 | 1,953,600 |
03 may 2024 | 12.59 | 12.70 | 12.19 | 12.30 | 12.30 | 666,000 |
02 may 2024 | 12.20 | 12.43 | 12.05 | 12.38 | 12.38 | 420,200 |
01 may 2024 | 12.10 | 12.37 | 11.81 | 12.07 | 12.07 | 610,800 |
30 abr 2024 | 12.43 | 12.57 | 12.09 | 12.19 | 12.19 | 776,800 |
29 abr 2024 | 12.85 | 12.89 | 12.42 | 12.68 | 12.68 | 976,500 |
26 abr 2024 | 12.85 | 13.09 | 12.74 | 12.81 | 12.81 | 544,400 |
25 abr 2024 | 12.37 | 12.80 | 12.37 | 12.77 | 12.77 | 905,200 |
24 abr 2024 | 12.23 | 12.64 | 12.09 | 12.59 | 12.59 | 949,800 |
23 abr 2024 | 11.90 | 12.29 | 11.90 | 12.22 | 12.22 | 544,100 |
22 abr 2024 | 11.75 | 11.89 | 11.64 | 11.83 | 11.83 | 798,400 |
19 abr 2024 | 11.32 | 11.68 | 11.23 | 11.65 | 11.65 | 668,700 |
18 abr 2024 | 11.41 | 11.67 | 11.29 | 11.32 | 11.32 | 627,800 |
17 abr 2024 | 11.68 | 11.76 | 11.23 | 11.30 | 11.30 | 870,700 |
16 abr 2024 | 11.52 | 11.75 | 11.37 | 11.68 | 11.68 | 1,150,600 |
15 abr 2024 | 12.37 | 12.40 | 11.51 | 11.62 | 11.62 | 758,400 |
12 abr 2024 | 13.10 | 13.16 | 12.19 | 12.23 | 12.23 | 916,000 |
11 abr 2024 | 12.90 | 13.23 | 12.76 | 13.14 | 13.14 | 1,350,000 |
10 abr 2024 | 12.27 | 12.84 | 12.26 | 12.83 | 12.83 | 1,305,200 |
09 abr 2024 | 12.10 | 12.57 | 12.06 | 12.36 | 12.36 | 1,717,700 |
08 abr 2024 | 12.00 | 12.20 | 11.94 | 12.05 | 12.05 | 652,900 |
05 abr 2024 | 11.59 | 11.84 | 11.47 | 11.83 | 11.83 | 510,000 |
04 abr 2024 | 12.21 | 12.34 | 11.48 | 11.48 | 11.48 | 549,400 |
03 abr 2024 | 12.09 | 12.21 | 11.76 | 12.19 | 12.19 | 594,900 |
02 abr 2024 | 12.00 | 12.04 | 11.61 | 11.98 | 11.98 | 423,600 |
01 abr 2024 | 12.10 | 12.45 | 11.76 | 11.97 | 11.97 | 1,217,000 |
28 mar 2024 | 12.20 | 12.24 | 11.79 | 11.96 | 11.96 | 751,800 |
27 mar 2024 | 12.08 | 12.55 | 11.97 | 12.19 | 12.19 | 2,627,500 |
26 mar 2024 | 12.52 | 12.62 | 12.00 | 12.04 | 12.04 | 1,130,900 |
25 mar 2024 | 11.99 | 12.94 | 11.87 | 12.45 | 12.45 | 4,024,300 |
22 mar 2024 | 11.94 | 12.50 | 11.89 | 11.99 | 11.99 | 2,381,500 |
21 mar 2024 | 12.00 | 12.10 | 11.70 | 11.90 | 11.90 | 1,492,000 |
20 mar 2024 | 10.91 | 11.86 | 10.90 | 11.80 | 11.80 | 1,298,000 |
19 mar 2024 | 11.22 | 11.26 | 10.82 | 10.87 | 10.87 | 1,043,800 |
18 mar 2024 | 11.47 | 11.55 | 11.07 | 11.19 | 11.19 | 607,500 |
15 mar 2024 | 11.11 | 11.73 | 10.63 | 11.32 | 11.32 | 2,284,200 |
14 mar 2024 | 9.82 | 10.11 | 9.69 | 9.89 | 9.89 | 575,900 |
13 mar 2024 | 9.50 | 9.75 | 9.50 | 9.61 | 9.61 | 232,900 |
12 mar 2024 | 9.76 | 9.77 | 9.52 | 9.56 | 9.56 | 244,200 |
11 mar 2024 | 9.49 | 9.78 | 9.36 | 9.78 | 9.78 | 224,800 |
08 mar 2024 | 9.51 | 9.73 | 9.45 | 9.54 | 9.54 | 410,600 |
07 mar 2024 | 8.88 | 9.65 | 8.82 | 9.46 | 9.46 | 665,900 |
06 mar 2024 | 8.72 | 8.82 | 8.64 | 8.67 | 8.67 | 191,600 |
05 mar 2024 | 8.76 | 8.84 | 8.67 | 8.67 | 8.67 | 221,400 |
*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. |