Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 10.69 | 11.12 | 10.60 | 10.94 | 10.94 | 43,500 |
25 abr 2024 | 10.80 | 11.19 | 10.41 | 10.67 | 10.67 | 132,700 |
24 abr 2024 | 10.97 | 10.97 | 10.71 | 10.89 | 10.89 | 19,200 |
23 abr 2024 | 11.24 | 11.24 | 10.79 | 10.87 | 10.87 | 19,600 |
22 abr 2024 | 11.24 | 11.47 | 11.05 | 11.10 | 11.10 | 94,400 |
19 abr 2024 | 10.90 | 11.27 | 10.81 | 11.27 | 11.27 | 32,100 |
18 abr 2024 | 11.19 | 11.19 | 10.89 | 11.04 | 11.04 | 36,500 |
17 abr 2024 | 11.49 | 11.49 | 11.11 | 11.12 | 11.12 | 15,900 |
16 abr 2024 | 11.30 | 11.62 | 11.05 | 11.37 | 11.37 | 31,100 |
15 abr 2024 | 11.57 | 11.70 | 11.20 | 11.30 | 11.30 | 42,100 |
12 abr 2024 | 11.96 | 12.01 | 11.52 | 11.63 | 11.63 | 37,800 |
11 abr 2024 | 12.17 | 12.50 | 11.77 | 12.00 | 12.00 | 37,900 |
10 abr 2024 | 12.66 | 12.66 | 12.03 | 12.27 | 12.27 | 14,000 |
09 abr 2024 | 12.66 | 12.83 | 12.51 | 12.78 | 12.78 | 15,400 |
08 abr 2024 | 12.99 | 13.17 | 12.67 | 12.78 | 12.78 | 27,100 |
05 abr 2024 | 13.14 | 13.40 | 13.04 | 13.04 | 13.04 | 19,100 |
04 abr 2024 | 12.89 | 13.28 | 12.65 | 13.23 | 13.23 | 24,900 |
03 abr 2024 | 13.19 | 13.64 | 12.71 | 12.73 | 12.73 | 68,000 |
02 abr 2024 | 13.06 | 13.26 | 12.90 | 13.19 | 13.19 | 24,800 |
01 abr 2024 | 13.19 | 13.19 | 12.88 | 13.12 | 13.12 | 30,500 |
28 mar 2024 | 13.84 | 14.00 | 13.20 | 13.27 | 13.27 | 26,100 |
27 mar 2024 | 14.28 | 14.31 | 13.81 | 13.91 | 13.91 | 31,300 |
26 mar 2024 | 14.13 | 14.44 | 14.13 | 14.37 | 14.37 | 21,700 |
25 mar 2024 | 14.28 | 14.28 | 13.79 | 14.26 | 14.26 | 31,200 |
22 mar 2024 | 14.35 | 14.60 | 14.14 | 14.37 | 14.37 | 15,700 |
21 mar 2024 | 14.32 | 14.39 | 14.13 | 14.37 | 14.37 | 21,700 |
20 mar 2024 | 13.95 | 14.43 | 13.85 | 14.43 | 14.43 | 21,800 |
19 mar 2024 | 13.66 | 14.10 | 13.57 | 13.84 | 13.84 | 39,900 |
18 mar 2024 | 13.84 | 14.23 | 13.75 | 13.77 | 13.77 | 31,200 |
15 mar 2024 | 13.84 | 14.25 | 13.72 | 13.96 | 13.96 | 35,700 |
14 mar 2024 | 13.99 | 14.13 | 13.69 | 13.87 | 13.87 | 42,700 |
13 mar 2024 | 13.82 | 14.20 | 13.82 | 13.97 | 13.97 | 22,600 |
12 mar 2024 | 13.72 | 14.02 | 13.71 | 13.82 | 13.82 | 21,600 |
11 mar 2024 | 13.88 | 14.02 | 13.75 | 13.86 | 13.86 | 46,200 |
08 mar 2024 | 14.90 | 14.96 | 13.82 | 14.03 | 14.03 | 35,700 |
07 mar 2024 | 14.93 | 15.10 | 14.73 | 14.76 | 14.76 | 23,200 |
06 mar 2024 | 14.80 | 15.23 | 14.77 | 14.77 | 14.77 | 33,500 |
05 mar 2024 | 15.58 | 15.99 | 14.78 | 14.78 | 14.78 | 33,300 |
04 mar 2024 | 15.14 | 15.86 | 15.14 | 15.76 | 15.76 | 81,300 |
01 mar 2024 | 15.12 | 15.15 | 14.92 | 15.05 | 15.05 | 49,700 |
29 feb 2024 | 15.21 | 15.45 | 14.94 | 14.94 | 14.94 | 50,300 |
28 feb 2024 | 15.53 | 15.92 | 15.23 | 15.31 | 15.31 | 71,700 |
27 feb 2024 | 16.43 | 16.45 | 15.70 | 15.75 | 15.75 | 46,100 |
26 feb 2024 | 16.04 | 16.67 | 15.70 | 16.21 | 16.21 | 44,600 |
23 feb 2024 | 15.92 | 16.02 | 15.72 | 15.96 | 15.96 | 19,800 |
22 feb 2024 | 16.40 | 16.48 | 15.92 | 15.93 | 15.93 | 22,100 |
21 feb 2024 | 16.08 | 16.34 | 16.08 | 16.27 | 16.27 | 32,400 |
20 feb 2024 | 15.92 | 16.52 | 15.92 | 16.24 | 16.24 | 73,600 |
16 feb 2024 | 15.57 | 15.97 | 15.57 | 15.92 | 15.92 | 53,600 |
15 feb 2024 | 16.38 | 16.43 | 15.76 | 15.80 | 15.80 | 27,200 |
14 feb 2024 | 17.06 | 17.19 | 16.47 | 16.49 | 16.49 | 35,300 |
13 feb 2024 | 17.09 | 17.11 | 16.71 | 16.82 | 16.82 | 61,400 |
12 feb 2024 | 17.58 | 17.58 | 17.10 | 17.11 | 17.11 | 75,800 |
09 feb 2024 | 16.50 | 17.29 | 16.50 | 17.05 | 17.05 | 46,200 |
08 feb 2024 | 16.27 | 16.50 | 16.22 | 16.50 | 16.50 | 38,700 |
07 feb 2024 | 16.86 | 16.90 | 16.20 | 16.31 | 16.31 | 53,700 |
06 feb 2024 | 16.78 | 16.88 | 16.02 | 16.80 | 16.80 | 93,500 |
05 feb 2024 | 16.24 | 16.58 | 16.22 | 16.42 | 16.42 | 110,600 |
02 feb 2024 | 15.79 | 16.06 | 15.55 | 15.97 | 15.97 | 50,000 |
01 feb 2024 | 15.99 | 16.00 | 15.63 | 15.79 | 15.79 | 33,100 |
31 ene 2024 | 15.38 | 15.96 | 15.38 | 15.70 | 15.70 | 14,500 |
30 ene 2024 | 15.93 | 16.07 | 15.89 | 16.02 | 16.02 | 15,800 |
29 ene 2024 | 15.99 | 16.11 | 15.65 | 15.93 | 15.93 | 37,500 |
26 ene 2024 | 15.70 | 16.10 | 15.70 | 15.95 | 15.95 | 31,600 |
25 ene 2024 | 16.00 | 16.00 | 15.54 | 15.83 | 15.83 | 45,500 |
24 ene 2024 | 16.14 | 16.40 | 15.93 | 16.00 | 16.00 | 45,500 |
23 ene 2024 | 16.73 | 16.73 | 14.25 | 16.13 | 16.13 | 65,800 |
22 ene 2024 | 16.11 | 16.61 | 15.96 | 16.53 | 16.53 | 18,500 |
19 ene 2024 | 15.86 | 16.30 | 15.73 | 16.29 | 16.29 | 51,600 |
18 ene 2024 | 15.85 | 16.24 | 15.64 | 16.14 | 16.14 | 29,400 |
17 ene 2024 | 16.74 | 16.74 | 15.71 | 15.89 | 15.89 | 28,200 |
16 ene 2024 | 16.19 | 16.75 | 16.19 | 16.70 | 16.70 | 21,400 |
12 ene 2024 | 15.48 | 16.25 | 15.48 | 16.19 | 16.19 | 34,900 |
11 ene 2024 | 15.49 | 15.81 | 15.40 | 15.73 | 15.73 | 32,300 |
10 ene 2024 | 15.82 | 15.84 | 15.47 | 15.57 | 15.57 | 40,000 |
09 ene 2024 | 15.56 | 15.85 | 15.50 | 15.71 | 15.71 | 45,500 |
08 ene 2024 | 15.87 | 16.05 | 15.68 | 15.71 | 15.71 | 18,200 |
05 ene 2024 | 15.78 | 15.89 | 15.54 | 15.75 | 15.75 | 28,000 |
04 ene 2024 | 15.47 | 15.85 | 15.47 | 15.74 | 15.74 | 43,600 |
03 ene 2024 | 15.69 | 15.88 | 15.50 | 15.62 | 15.62 | 19,500 |
02 ene 2024 | 15.51 | 15.93 | 15.27 | 15.60 | 15.60 | 47,600 |
29 dic 2023 | 15.75 | 16.12 | 15.66 | 15.75 | 15.75 | 32,000 |
28 dic 2023 | 15.97 | 16.33 | 15.54 | 15.54 | 15.54 | 10,900 |
27 dic 2023 | 15.72 | 16.54 | 15.57 | 15.85 | 15.85 | 54,300 |
26 dic 2023 | 14.69 | 17.00 | 14.47 | 15.78 | 15.78 | 59,700 |
22 dic 2023 | 13.70 | 14.47 | 13.70 | 14.47 | 14.47 | 69,600 |
21 dic 2023 | 13.75 | 13.87 | 13.60 | 13.78 | 13.78 | 14,800 |
20 dic 2023 | 13.82 | 13.98 | 13.50 | 13.73 | 13.73 | 37,700 |
19 dic 2023 | 13.57 | 13.98 | 13.55 | 13.98 | 13.98 | 44,400 |
18 dic 2023 | 13.81 | 13.99 | 13.51 | 13.52 | 13.52 | 35,500 |
15 dic 2023 | 13.76 | 14.02 | 13.67 | 14.02 | 14.02 | 23,900 |
14 dic 2023 | 13.80 | 14.06 | 13.27 | 14.01 | 14.01 | 49,700 |
13 dic 2023 | 13.65 | 14.14 | 13.65 | 13.78 | 13.78 | 34,500 |
12 dic 2023 | 14.10 | 14.10 | 13.50 | 13.72 | 13.72 | 30,800 |
11 dic 2023 | 14.16 | 14.19 | 13.00 | 14.09 | 14.09 | 25,400 |
08 dic 2023 | 13.96 | 14.32 | 13.73 | 14.32 | 14.32 | 6,700 |
07 dic 2023 | 14.52 | 14.70 | 13.30 | 14.08 | 14.08 | 15,200 |
06 dic 2023 | 14.38 | 14.69 | 13.91 | 14.33 | 14.33 | 11,800 |
05 dic 2023 | 14.65 | 14.80 | 14.40 | 14.40 | 14.40 | 14,800 |
04 dic 2023 | 13.85 | 14.90 | 13.52 | 14.78 | 14.78 | 21,800 |
*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. |