Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 11.09 | 11.23 | 10.98 | 11.19 | 11.19 | 968,424 |
16 may 2024 | 11.30 | 11.37 | 11.06 | 11.12 | 11.12 | 830,200 |
15 may 2024 | 11.59 | 11.65 | 11.24 | 11.27 | 11.27 | 1,191,600 |
14 may 2024 | 11.33 | 11.57 | 11.31 | 11.53 | 11.53 | 1,247,400 |
13 may 2024 | 11.38 | 11.46 | 11.06 | 11.24 | 11.24 | 1,635,500 |
10 may 2024 | 11.27 | 11.43 | 11.23 | 11.36 | 11.36 | 956,100 |
09 may 2024 | 11.22 | 11.37 | 11.17 | 11.26 | 11.26 | 977,900 |
08 may 2024 | 11.44 | 11.53 | 11.23 | 11.23 | 11.23 | 1,736,400 |
07 may 2024 | 12.06 | 12.18 | 11.46 | 11.50 | 11.50 | 1,695,900 |
06 may 2024 | 11.61 | 12.19 | 11.49 | 12.00 | 12.00 | 1,925,300 |
03 may 2024 | 11.35 | 11.96 | 11.35 | 11.59 | 11.59 | 2,840,800 |
02 may 2024 | 14.39 | 14.44 | 10.59 | 11.69 | 11.69 | 9,695,800 |
01 may 2024 | 14.40 | 14.85 | 14.23 | 14.66 | 14.66 | 1,371,300 |
30 abr 2024 | 14.44 | 14.48 | 14.26 | 14.33 | 14.33 | 1,245,500 |
29 abr 2024 | 14.50 | 14.67 | 14.44 | 14.52 | 14.52 | 1,600,500 |
26 abr 2024 | 14.45 | 14.65 | 14.29 | 14.39 | 14.39 | 967,600 |
25 abr 2024 | 14.09 | 14.44 | 13.76 | 14.43 | 14.43 | 1,062,100 |
24 abr 2024 | 14.98 | 15.03 | 14.10 | 14.25 | 14.25 | 1,699,500 |
23 abr 2024 | 14.44 | 15.12 | 14.34 | 15.05 | 15.05 | 1,260,300 |
22 abr 2024 | 14.21 | 14.49 | 13.99 | 14.41 | 14.41 | 1,033,900 |
19 abr 2024 | 14.50 | 14.73 | 13.94 | 14.11 | 14.11 | 1,072,500 |
18 abr 2024 | 14.60 | 14.80 | 14.46 | 14.53 | 14.53 | 598,400 |
17 abr 2024 | 14.57 | 14.76 | 14.40 | 14.57 | 14.57 | 923,200 |
16 abr 2024 | 14.53 | 14.59 | 14.21 | 14.40 | 14.40 | 688,600 |
15 abr 2024 | 14.57 | 14.78 | 14.46 | 14.65 | 14.65 | 701,800 |
12 abr 2024 | 15.00 | 15.09 | 14.42 | 14.48 | 14.48 | 736,100 |
11 abr 2024 | 15.35 | 15.35 | 14.90 | 15.10 | 15.10 | 785,400 |
10 abr 2024 | 14.84 | 15.29 | 14.60 | 15.20 | 15.20 | 979,900 |
09 abr 2024 | 15.01 | 15.40 | 14.96 | 15.24 | 15.24 | 963,200 |
08 abr 2024 | 14.92 | 15.04 | 14.80 | 14.95 | 14.95 | 512,200 |
05 abr 2024 | 14.79 | 14.96 | 14.64 | 14.90 | 14.90 | 951,500 |
04 abr 2024 | 15.44 | 15.58 | 14.84 | 14.84 | 14.84 | 751,800 |
03 abr 2024 | 15.52 | 15.56 | 15.26 | 15.33 | 15.33 | 848,800 |
02 abr 2024 | 15.54 | 15.64 | 15.47 | 15.55 | 15.55 | 720,200 |
01 abr 2024 | 15.85 | 15.85 | 15.49 | 15.72 | 15.72 | 907,600 |
28 mar 2024 | 15.74 | 16.00 | 15.73 | 15.79 | 15.79 | 1,178,900 |
27 mar 2024 | 14.95 | 15.65 | 14.91 | 15.65 | 15.65 | 1,049,500 |
26 mar 2024 | 15.26 | 15.27 | 14.81 | 14.82 | 14.82 | 930,700 |
25 mar 2024 | 15.37 | 15.52 | 15.01 | 15.16 | 15.16 | 830,000 |
22 mar 2024 | 15.40 | 15.61 | 15.29 | 15.31 | 15.31 | 1,342,000 |
21 mar 2024 | 15.29 | 15.57 | 15.28 | 15.31 | 15.31 | 1,041,300 |
20 mar 2024 | 15.05 | 15.37 | 14.84 | 15.23 | 15.23 | 1,399,700 |
19 mar 2024 | 14.98 | 15.20 | 14.66 | 15.10 | 15.10 | 941,800 |
18 mar 2024 | 14.83 | 15.08 | 14.64 | 15.02 | 15.02 | 1,002,400 |
15 mar 2024 | 14.31 | 14.59 | 14.15 | 14.56 | 14.56 | 1,205,000 |
14 mar 2024 | 14.92 | 14.94 | 14.27 | 14.29 | 14.29 | 1,958,000 |
13 mar 2024 | 14.62 | 14.93 | 14.62 | 14.87 | 14.87 | 995,000 |
12 mar 2024 | 14.79 | 15.07 | 14.47 | 14.66 | 14.66 | 858,500 |
11 mar 2024 | 14.69 | 15.05 | 14.69 | 14.85 | 14.85 | 857,900 |
08 mar 2024 | 14.80 | 15.31 | 14.63 | 14.76 | 14.76 | 1,066,300 |
07 mar 2024 | 13.91 | 14.82 | 13.90 | 14.73 | 14.73 | 1,324,500 |
06 mar 2024 | 13.92 | 13.98 | 13.62 | 13.79 | 13.79 | 647,000 |
05 mar 2024 | 13.48 | 13.97 | 13.47 | 13.80 | 13.80 | 804,900 |
04 mar 2024 | 13.72 | 13.78 | 13.33 | 13.53 | 13.53 | 743,600 |
01 mar 2024 | 13.90 | 13.98 | 13.61 | 13.70 | 13.70 | 1,032,600 |
29 feb 2024 | 13.73 | 13.88 | 13.60 | 13.79 | 13.79 | 919,000 |
28 feb 2024 | 13.58 | 13.87 | 13.50 | 13.56 | 13.56 | 874,800 |
27 feb 2024 | 13.20 | 13.74 | 13.14 | 13.64 | 13.64 | 1,336,600 |
26 feb 2024 | 13.54 | 13.67 | 13.15 | 13.15 | 13.15 | 1,358,700 |
23 feb 2024 | 12.96 | 13.82 | 12.75 | 13.46 | 13.46 | 2,158,700 |
22 feb 2024 | 12.38 | 14.15 | 12.32 | 12.94 | 12.94 | 3,425,000 |
21 feb 2024 | 14.20 | 14.57 | 14.18 | 14.56 | 14.56 | 2,610,800 |
20 feb 2024 | 13.91 | 14.40 | 13.91 | 14.32 | 14.32 | 1,727,600 |
16 feb 2024 | 13.70 | 14.46 | 13.61 | 14.20 | 14.20 | 1,794,400 |
15 feb 2024 | 13.65 | 13.79 | 13.57 | 13.70 | 13.70 | 913,000 |
14 feb 2024 | 13.34 | 13.53 | 13.23 | 13.44 | 13.44 | 990,000 |
13 feb 2024 | 13.31 | 13.32 | 12.90 | 13.16 | 13.16 | 931,500 |
12 feb 2024 | 13.39 | 13.74 | 13.39 | 13.67 | 13.67 | 660,200 |
09 feb 2024 | 13.40 | 13.46 | 13.26 | 13.39 | 13.39 | 644,900 |
08 feb 2024 | 13.15 | 13.48 | 13.06 | 13.35 | 13.35 | 657,000 |
07 feb 2024 | 13.21 | 13.23 | 12.99 | 13.18 | 13.18 | 719,600 |
06 feb 2024 | 12.86 | 13.08 | 12.59 | 13.08 | 13.08 | 748,900 |
05 feb 2024 | 13.20 | 13.23 | 12.75 | 12.75 | 12.75 | 919,700 |
02 feb 2024 | 13.47 | 13.49 | 13.19 | 13.34 | 13.34 | 718,700 |
01 feb 2024 | 13.21 | 13.56 | 13.10 | 13.54 | 13.54 | 1,937,200 |
31 ene 2024 | 13.22 | 13.56 | 13.05 | 13.11 | 13.11 | 1,439,400 |
30 ene 2024 | 13.40 | 13.40 | 13.19 | 13.22 | 13.22 | 1,126,700 |
29 ene 2024 | 13.26 | 13.52 | 13.15 | 13.49 | 13.49 | 671,300 |
26 ene 2024 | 13.25 | 13.35 | 13.17 | 13.22 | 13.22 | 569,900 |
25 ene 2024 | 13.32 | 13.38 | 13.02 | 13.16 | 13.16 | 560,800 |
24 ene 2024 | 13.40 | 13.40 | 13.05 | 13.11 | 13.11 | 860,100 |
23 ene 2024 | 13.60 | 13.80 | 13.20 | 13.29 | 13.29 | 818,200 |
22 ene 2024 | 13.28 | 13.56 | 13.27 | 13.39 | 13.39 | 720,900 |
19 ene 2024 | 13.10 | 13.23 | 12.88 | 13.14 | 13.14 | 977,200 |
18 ene 2024 | 12.96 | 13.07 | 12.78 | 13.03 | 13.03 | 944,400 |
17 ene 2024 | 12.85 | 12.97 | 12.80 | 12.87 | 12.87 | 890,400 |
16 ene 2024 | 12.93 | 13.17 | 12.61 | 13.00 | 13.00 | 1,365,600 |
12 ene 2024 | 13.55 | 13.72 | 13.18 | 13.25 | 13.25 | 1,624,700 |
11 ene 2024 | 13.48 | 13.51 | 13.16 | 13.38 | 13.38 | 1,115,800 |
10 ene 2024 | 13.57 | 13.64 | 13.22 | 13.51 | 13.51 | 869,600 |
09 ene 2024 | 13.54 | 13.91 | 13.50 | 13.59 | 13.59 | 859,000 |
08 ene 2024 | 13.35 | 13.76 | 13.25 | 13.70 | 13.70 | 750,200 |
05 ene 2024 | 13.10 | 13.62 | 13.05 | 13.42 | 13.42 | 747,400 |
04 ene 2024 | 12.92 | 13.25 | 12.85 | 13.22 | 13.22 | 2,170,400 |
03 ene 2024 | 13.91 | 13.97 | 12.85 | 12.93 | 12.93 | 1,922,100 |
02 ene 2024 | 14.13 | 14.42 | 14.03 | 14.10 | 14.10 | 1,468,000 |
29 dic 2023 | 14.38 | 14.60 | 14.24 | 14.26 | 14.26 | 820,600 |
28 dic 2023 | 14.03 | 14.41 | 14.02 | 14.41 | 14.41 | 916,300 |
27 dic 2023 | 14.27 | 14.28 | 14.03 | 14.10 | 14.10 | 658,500 |
26 dic 2023 | 14.21 | 14.35 | 14.11 | 14.27 | 14.27 | 1,642,300 |
*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. |