Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 14.69 | 14.84 | 14.69 | 14.83 | 14.83 | 15,400 |
27 jun 2024 | 14.60 | 14.68 | 14.60 | 14.67 | 14.67 | 65,236 |
26 jun 2024 | 14.67 | 14.72 | 14.60 | 14.61 | 14.61 | 35,147 |
25 jun 2024 | 14.58 | 14.62 | 14.58 | 14.62 | 14.62 | 22,247 |
24 jun 2024 | 14.35 | 14.43 | 14.34 | 14.43 | 14.43 | 8,373 |
21 jun 2024 | 14.34 | 14.37 | 14.30 | 14.31 | 14.31 | 4,924 |
20 jun 2024 | 14.39 | 14.42 | 14.38 | 14.39 | 14.39 | 33,498 |
19 jun 2024 | 14.45 | 14.45 | 14.32 | 14.33 | 14.33 | 17,061 |
18 jun 2024 | 14.34 | 14.37 | 14.33 | 14.34 | 14.34 | 21,157 |
17 jun 2024 | 14.39 | 14.39 | 14.29 | 14.31 | 14.31 | 19,526 |
14 jun 2024 | 14.49 | 14.59 | 14.49 | 14.52 | 14.52 | 52,426 |
13 jun 2024 | 14.41 | 14.45 | 14.38 | 14.43 | 14.43 | 17,115 |
12 jun 2024 | 14.63 | 14.70 | 14.59 | 14.67 | 14.67 | 14,234 |
11 jun 2024 | 14.70 | 14.72 | 14.66 | 14.66 | 14.66 | 12,592 |
10 jun 2024 | 14.75 | 14.82 | 14.72 | 14.82 | 14.82 | 13,444 |
07 jun 2024 | 14.58 | 14.65 | 14.56 | 14.64 | 14.64 | 13,730 |
06 jun 2024 | 14.59 | 14.62 | 14.58 | 14.61 | 14.61 | 29,678 |
05 jun 2024 | 14.52 | 14.59 | 14.51 | 14.58 | 14.58 | 16,794 |
04 jun 2024 | 14.63 | 14.68 | 14.61 | 14.61 | 14.61 | 15,581 |
03 jun 2024 | 14.67 | 14.68 | 14.61 | 14.63 | 14.63 | 10,077 |
31 may 2024 | 14.56 | 14.56 | 14.50 | 14.50 | 14.50 | 8,846 |
30 may 2024 | 14.39 | 14.41 | 14.36 | 14.40 | 14.40 | 11,168 |
29 may 2024 | 14.40 | 14.43 | 14.31 | 14.31 | 14.31 | 21,870 |
28 may 2024 | 14.54 | 14.57 | 14.51 | 14.53 | 14.53 | 43,430 |
27 may 2024 | 14.55 | 14.57 | 14.53 | 14.57 | 14.57 | 16,877 |
24 may 2024 | 14.43 | 14.47 | 14.40 | 14.45 | 14.45 | 21,729 |
23 may 2024 | 14.52 | 14.53 | 14.39 | 14.41 | 14.41 | 8,865 |
22 may 2024 | 14.40 | 14.43 | 14.36 | 14.40 | 14.40 | 41,190 |
21 may 2024 | 14.53 | 14.56 | 14.51 | 14.53 | 14.53 | 40,670 |
20 may 2024 | 14.62 | 14.65 | 14.59 | 14.63 | 14.63 | 10,302 |
17 may 2024 | 14.50 | 14.55 | 14.47 | 14.49 | 14.49 | 75,892 |
16 may 2024 | 14.56 | 14.57 | 14.47 | 14.48 | 14.48 | 23,422 |
15 may 2024 | 14.41 | 14.51 | 14.41 | 14.51 | 14.51 | 11,027 |
14 may 2024 | 14.40 | 14.44 | 14.40 | 14.40 | 14.40 | 11,378 |
13 may 2024 | 14.41 | 14.44 | 14.37 | 14.39 | 14.39 | 235,631 |
10 may 2024 | 14.51 | 14.54 | 14.48 | 14.48 | 14.48 | 32,154 |
09 may 2024 | 14.44 | 14.48 | 14.42 | 14.48 | 14.48 | 2,320 |
08 may 2024 | 14.47 | 14.50 | 14.47 | 14.50 | 14.50 | 2,908 |
07 may 2024 | 14.77 | 14.80 | 14.68 | 14.69 | 14.69 | 42,968 |
06 may 2024 | 14.85 | 14.85 | 14.75 | 14.81 | 14.81 | 49,401 |
03 may 2024 | 14.68 | 14.74 | 14.62 | 14.70 | 14.70 | 2,797 |
02 may 2024 | 14.58 | 14.68 | 14.58 | 14.64 | 14.64 | 31,124 |
30 abr 2024 | 14.65 | 14.67 | 14.54 | 14.55 | 14.55 | 37,433 |
29 abr 2024 | 14.52 | 14.63 | 14.47 | 14.47 | 14.47 | 29,792 |
26 abr 2024 | 14.30 | 14.42 | 14.26 | 14.40 | 14.40 | 20,493 |
25 abr 2024 | 14.28 | 14.30 | 14.17 | 14.24 | 14.24 | 31,197 |
24 abr 2024 | 14.63 | 14.63 | 14.51 | 14.51 | 14.51 | 30,415 |
23 abr 2024 | 14.44 | 14.46 | 14.38 | 14.46 | 14.46 | 16,610 |
22 abr 2024 | 14.41 | 14.45 | 14.37 | 14.43 | 14.43 | 30,259 |
19 abr 2024 | 14.30 | 14.41 | 14.30 | 14.41 | 14.41 | 71,183 |
18 abr 2024 | 14.52 | 14.54 | 14.45 | 14.51 | 14.51 | 56,768 |
17 abr 2024 | 14.49 | 14.56 | 14.48 | 14.48 | 14.48 | 14,388 |
16 abr 2024 | 14.68 | 14.71 | 14.66 | 14.69 | 14.69 | 28,643 |
15 abr 2024 | 15.04 | 15.08 | 14.98 | 15.00 | 15.00 | 22,075 |
12 abr 2024 | 15.09 | 15.09 | 14.98 | 15.00 | 15.00 | 15,030 |
11 abr 2024 | 14.98 | 14.98 | 14.88 | 14.91 | 14.91 | 3,968 |
10 abr 2024 | 14.91 | 14.91 | 14.84 | 14.86 | 14.86 | 31,774 |
09 abr 2024 | 14.97 | 14.97 | 14.88 | 14.88 | 14.88 | 18,566 |
08 abr 2024 | 14.88 | 14.94 | 14.87 | 14.92 | 14.92 | 17,375 |
05 abr 2024 | 14.79 | 14.87 | 14.76 | 14.85 | 14.85 | 25,298 |
04 abr 2024 | 14.91 | 14.96 | 14.89 | 14.93 | 14.93 | 18,581 |
03 abr 2024 | 14.89 | 14.94 | 14.86 | 14.94 | 14.94 | 58,267 |
02 abr 2024 | 15.08 | 15.08 | 14.84 | 14.85 | 14.85 | 19,587 |
28 mar 2024 | 15.00 | 15.18 | 15.00 | 15.16 | 15.16 | 52,312 |
27 mar 2024 | 15.10 | 15.18 | 15.10 | 15.17 | 15.17 | 118,499 |
26 mar 2024 | 15.09 | 15.18 | 15.09 | 15.16 | 15.16 | 9,973 |
25 mar 2024 | 15.09 | 15.10 | 15.03 | 15.06 | 15.06 | 34,316 |
22 mar 2024 | 15.29 | 15.31 | 15.25 | 15.26 | 15.26 | 16,368 |
21 mar 2024 | 15.12 | 15.20 | 15.08 | 15.18 | 15.18 | 40,014 |
20 mar 2024 | 15.01 | 15.08 | 15.00 | 15.02 | 15.02 | 19,195 |
19 mar 2024 | 14.94 | 15.01 | 14.90 | 15.00 | 15.00 | 37,756 |
18 mar 2024 | 14.90 | 14.91 | 14.83 | 14.91 | 14.91 | 27,863 |
15 mar 2024 | 14.69 | 14.70 | 14.65 | 14.65 | 14.65 | 21,476 |
14 mar 2024 | 14.61 | 14.66 | 14.56 | 14.58 | 14.58 | 40,347 |
13 mar 2024 | 14.56 | 14.56 | 14.49 | 14.54 | 14.54 | 16,493 |
12 mar 2024 | 14.60 | 14.71 | 14.57 | 14.68 | 14.68 | 16,518 |
11 mar 2024 | 14.71 | 14.71 | 14.62 | 14.63 | 14.63 | 62,035 |
08 mar 2024 | 15.00 | 15.03 | 14.97 | 14.97 | 14.97 | 21,630 |
07 mar 2024 | 14.93 | 15.00 | 14.89 | 14.97 | 14.97 | 26,836 |
06 mar 2024 | 14.96 | 15.02 | 14.95 | 15.02 | 15.02 | 56,432 |
05 mar 2024 | 14.89 | 14.91 | 14.86 | 14.87 | 14.87 | 19,940 |
04 mar 2024 | 14.83 | 14.85 | 14.75 | 14.78 | 14.78 | 44,504 |
01 mar 2024 | 14.87 | 14.88 | 14.80 | 14.84 | 14.84 | 93,346 |
29 feb 2024 | 14.66 | 14.67 | 14.59 | 14.64 | 14.64 | 17,282 |
28 feb 2024 | 14.55 | 14.59 | 14.50 | 14.56 | 14.56 | 26,431 |
27 feb 2024 | 14.62 | 14.65 | 14.60 | 14.63 | 14.63 | 32,039 |
26 feb 2024 | 14.62 | 14.64 | 14.61 | 14.63 | 14.63 | 29,083 |
23 feb 2024 | 14.57 | 14.67 | 14.55 | 14.65 | 14.65 | 21,765 |
22 feb 2024 | 14.54 | 14.63 | 14.52 | 14.60 | 14.60 | 32,188 |
21 feb 2024 | 14.42 | 14.46 | 14.39 | 14.41 | 14.41 | 41,671 |
20 feb 2024 | 14.48 | 14.48 | 14.39 | 14.39 | 14.39 | 13,959 |
19 feb 2024 | 14.52 | 14.58 | 14.51 | 14.55 | 14.55 | 51,439 |
16 feb 2024 | 14.48 | 14.49 | 14.45 | 14.45 | 14.45 | 86,852 |
15 feb 2024 | 14.34 | 14.40 | 14.34 | 14.39 | 14.39 | 42,074 |
14 feb 2024 | 14.33 | 14.36 | 14.29 | 14.31 | 14.31 | 10,333 |
13 feb 2024 | 14.53 | 14.53 | 14.38 | 14.38 | 14.38 | 12,780 |
12 feb 2024 | 14.23 | 14.29 | 14.22 | 14.29 | 14.29 | 17,425 |
09 feb 2024 | 14.12 | 14.17 | 14.11 | 14.13 | 14.13 | 15,219 |
08 feb 2024 | 14.19 | 14.21 | 14.09 | 14.09 | 14.09 | 7,687 |
07 feb 2024 | 14.15 | 14.18 | 14.12 | 14.17 | 14.17 | 8,881 |
*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. |