Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 oct 2024 | 12.86 | 13.66 | 12.86 | 13.53 | 13.53 | 787,300 |
03 oct 2024 | 12.66 | 12.80 | 12.35 | 12.56 | 12.56 | 530,400 |
02 oct 2024 | 12.33 | 12.97 | 12.15 | 12.94 | 12.94 | 951,800 |
01 oct 2024 | 12.41 | 12.45 | 12.03 | 12.33 | 12.33 | 903,600 |
30 sept 2024 | 12.71 | 12.80 | 12.28 | 12.40 | 12.40 | 414,000 |
27 sept 2024 | 12.80 | 12.84 | 12.62 | 12.71 | 12.71 | 537,500 |
26 sept 2024 | 12.71 | 12.90 | 12.51 | 12.68 | 12.68 | 669,700 |
25 sept 2024 | 12.67 | 12.68 | 12.33 | 12.38 | 12.38 | 685,600 |
24 sept 2024 | 12.42 | 12.73 | 12.24 | 12.72 | 12.72 | 494,200 |
23 sept 2024 | 12.44 | 12.63 | 12.28 | 12.33 | 12.33 | 418,400 |
20 sept 2024 | 12.42 | 12.54 | 12.20 | 12.48 | 12.48 | 826,700 |
19 sept 2024 | 13.08 | 13.14 | 12.45 | 12.46 | 12.46 | 1,282,500 |
18 sept 2024 | 12.61 | 12.97 | 12.51 | 12.55 | 12.55 | 922,100 |
17 sept 2024 | 12.77 | 12.80 | 12.37 | 12.54 | 12.54 | 412,100 |
16 sept 2024 | 12.38 | 12.72 | 12.24 | 12.56 | 12.56 | 582,700 |
13 sept 2024 | 12.48 | 12.81 | 12.39 | 12.43 | 12.43 | 581,100 |
12 sept 2024 | 12.31 | 12.39 | 12.14 | 12.36 | 12.36 | 712,800 |
11 sept 2024 | 11.79 | 12.20 | 11.65 | 12.11 | 12.11 | 476,000 |
10 sept 2024 | 11.91 | 12.03 | 11.51 | 11.82 | 11.82 | 742,300 |
09 sept 2024 | 11.48 | 12.08 | 11.45 | 11.88 | 11.88 | 859,100 |
06 sept 2024 | 12.09 | 12.25 | 11.31 | 11.31 | 11.31 | 1,141,600 |
05 sept 2024 | 12.24 | 12.27 | 11.92 | 12.10 | 12.10 | 794,500 |
04 sept 2024 | 11.70 | 12.24 | 11.69 | 12.24 | 12.24 | 477,300 |
03 sept 2024 | 12.13 | 12.16 | 11.64 | 11.77 | 11.77 | 868,500 |
30 ago 2024 | 12.41 | 12.59 | 12.27 | 12.29 | 12.29 | 734,300 |
29 ago 2024 | 12.17 | 12.37 | 12.02 | 12.22 | 12.22 | 718,600 |
28 ago 2024 | 12.16 | 12.29 | 11.90 | 12.05 | 12.05 | 867,200 |
27 ago 2024 | 11.92 | 12.53 | 11.78 | 12.29 | 12.29 | 894,100 |
26 ago 2024 | 11.82 | 11.99 | 11.71 | 11.94 | 11.94 | 889,900 |
23 ago 2024 | 11.18 | 11.73 | 11.18 | 11.65 | 11.65 | 657,200 |
22 ago 2024 | 11.26 | 11.36 | 11.03 | 11.04 | 11.04 | 1,082,700 |
21 ago 2024 | 10.86 | 11.32 | 10.82 | 11.25 | 11.25 | 715,800 |
20 ago 2024 | 11.05 | 11.18 | 10.58 | 10.83 | 10.83 | 1,076,500 |
19 ago 2024 | 10.28 | 11.06 | 10.26 | 11.00 | 11.00 | 1,128,100 |
16 ago 2024 | 10.88 | 11.08 | 10.02 | 10.29 | 10.29 | 3,135,800 |
15 ago 2024 | 10.93 | 11.16 | 10.60 | 10.97 | 10.97 | 1,837,800 |
14 ago 2024 | 10.62 | 10.78 | 10.40 | 10.65 | 10.65 | 1,824,800 |
13 ago 2024 | 10.55 | 10.76 | 10.34 | 10.56 | 10.56 | 1,702,800 |
12 ago 2024 | 10.36 | 10.54 | 10.31 | 10.40 | 10.40 | 1,039,100 |
09 ago 2024 | 10.30 | 10.44 | 10.24 | 10.38 | 10.38 | 725,800 |
08 ago 2024 | 10.18 | 10.44 | 10.10 | 10.31 | 10.31 | 834,200 |
07 ago 2024 | 10.35 | 10.35 | 9.93 | 9.99 | 9.99 | 805,100 |
06 ago 2024 | 10.22 | 10.48 | 10.06 | 10.23 | 10.23 | 1,857,900 |
05 ago 2024 | 9.32 | 10.19 | 9.25 | 9.98 | 9.98 | 2,009,400 |
02 ago 2024 | 10.35 | 10.47 | 9.91 | 9.97 | 9.97 | 1,353,900 |
01 ago 2024 | 11.63 | 11.63 | 10.58 | 10.73 | 10.73 | 1,274,400 |
31 jul 2024 | 11.94 | 12.05 | 11.58 | 11.62 | 11.62 | 856,100 |
30 jul 2024 | 11.94 | 12.04 | 11.65 | 11.68 | 11.68 | 805,000 |
29 jul 2024 | 11.74 | 12.04 | 11.65 | 11.94 | 11.94 | 506,200 |
26 jul 2024 | 11.96 | 11.96 | 11.53 | 11.71 | 11.71 | 723,100 |
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 |
*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. |