Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 12.98 | 13.14 | 12.77 | 12.90 | 12.90 | 6,062,000 |
25 jul 2024 | 12.96 | 13.15 | 12.77 | 12.82 | 12.82 | 5,187,600 |
24 jul 2024 | 13.15 | 13.24 | 12.90 | 13.03 | 13.03 | 4,037,500 |
23 jul 2024 | 13.01 | 13.28 | 12.90 | 13.26 | 13.26 | 5,623,300 |
22 jul 2024 | 12.79 | 12.89 | 12.65 | 12.80 | 12.80 | 4,017,600 |
19 jul 2024 | 12.88 | 12.92 | 12.57 | 12.72 | 12.72 | 4,609,300 |
18 jul 2024 | 13.05 | 13.44 | 12.86 | 12.87 | 12.87 | 5,922,100 |
17 jul 2024 | 13.16 | 13.46 | 12.94 | 13.05 | 13.05 | 7,747,300 |
16 jul 2024 | 13.43 | 13.54 | 13.22 | 13.25 | 13.25 | 6,558,900 |
15 jul 2024 | 13.72 | 13.81 | 13.33 | 13.35 | 13.35 | 4,245,800 |
12 jul 2024 | 13.73 | 13.82 | 13.54 | 13.81 | 13.81 | 2,758,500 |
11 jul 2024 | 13.54 | 13.84 | 13.45 | 13.67 | 13.67 | 4,441,500 |
10 jul 2024 | 13.61 | 13.67 | 13.15 | 13.28 | 13.28 | 6,905,100 |
09 jul 2024 | 14.17 | 14.22 | 13.50 | 13.56 | 13.56 | 6,764,900 |
08 jul 2024 | 14.25 | 14.30 | 13.82 | 13.94 | 13.94 | 6,017,700 |
05 jul 2024 | 14.08 | 14.28 | 13.83 | 14.22 | 14.22 | 4,118,600 |
03 jul 2024 | 14.32 | 14.44 | 14.13 | 14.13 | 14.13 | 2,717,200 |
02 jul 2024 | 14.10 | 14.25 | 13.83 | 14.01 | 14.01 | 6,504,200 |
01 jul 2024 | 14.46 | 14.76 | 14.05 | 14.10 | 14.10 | 6,505,800 |
28 jun 2024 | 14.25 | 15.12 | 14.16 | 14.43 | 14.43 | 19,952,300 |
27 jun 2024 | 16.06 | 16.15 | 13.62 | 14.27 | 14.27 | 28,552,300 |
26 jun 2024 | 17.87 | 18.09 | 17.69 | 17.97 | 17.97 | 3,924,600 |
25 jun 2024 | 18.23 | 18.23 | 17.73 | 17.85 | 17.85 | 5,056,200 |
24 jun 2024 | 18.11 | 18.55 | 18.05 | 18.15 | 18.15 | 5,699,600 |
21 jun 2024 | 18.21 | 18.30 | 17.89 | 18.05 | 18.05 | 3,896,900 |
20 jun 2024 | 18.13 | 18.30 | 18.02 | 18.20 | 18.20 | 2,343,400 |
18 jun 2024 | 18.21 | 18.40 | 18.01 | 18.16 | 18.16 | 3,104,500 |
17 jun 2024 | 17.98 | 18.24 | 17.94 | 18.23 | 18.23 | 2,352,500 |
14 jun 2024 | 17.95 | 18.12 | 17.87 | 18.03 | 18.03 | 2,257,800 |
13 jun 2024 | 17.90 | 18.14 | 17.71 | 18.11 | 18.11 | 2,516,000 |
12 jun 2024 | 18.71 | 18.80 | 17.85 | 17.88 | 17.88 | 3,942,100 |
11 jun 2024 | 18.18 | 18.52 | 18.05 | 18.35 | 18.35 | 5,761,400 |
10 jun 2024 | 18.07 | 18.30 | 17.86 | 18.24 | 18.24 | 2,644,600 |
07 jun 2024 | 18.04 | 18.23 | 17.97 | 18.21 | 18.21 | 2,186,500 |
06 jun 2024 | 18.34 | 18.50 | 18.22 | 18.27 | 18.27 | 2,424,600 |
05 jun 2024 | 18.28 | 18.65 | 18.15 | 18.45 | 18.45 | 3,301,300 |
04 jun 2024 | 17.64 | 18.27 | 17.63 | 18.20 | 18.20 | 4,942,200 |
03 jun 2024 | 17.86 | 17.88 | 17.58 | 17.74 | 17.74 | 3,549,500 |
31 may 2024 | 17.66 | 17.84 | 17.61 | 17.68 | 17.68 | 6,101,500 |
30 may 2024 | 17.45 | 17.82 | 17.42 | 17.60 | 17.60 | 4,998,000 |
29 may 2024 | 17.14 | 17.58 | 16.93 | 17.40 | 17.40 | 6,041,500 |
28 may 2024 | 16.98 | 17.18 | 16.77 | 17.14 | 17.14 | 5,372,000 |
24 may 2024 | 16.79 | 16.85 | 16.49 | 16.79 | 16.79 | 3,042,100 |
23 may 2024 | 16.90 | 16.91 | 16.32 | 16.49 | 16.49 | 3,276,000 |
22 may 2024 | 16.66 | 17.30 | 16.55 | 16.93 | 16.93 | 6,265,800 |
21 may 2024 | 16.98 | 17.14 | 16.65 | 16.70 | 16.70 | 3,161,300 |
20 may 2024 | 17.06 | 17.16 | 16.93 | 17.00 | 17.00 | 3,431,000 |
17 may 2024 | 17.00 | 17.42 | 16.85 | 17.19 | 17.19 | 5,540,400 |
16 may 2024 | 16.94 | 17.17 | 16.86 | 16.98 | 16.98 | 2,414,500 |
15 may 2024 | 17.33 | 17.40 | 17.04 | 17.04 | 17.04 | 4,279,400 |
14 may 2024 | 17.16 | 17.27 | 16.89 | 17.07 | 17.07 | 3,264,900 |
13 may 2024 | 17.21 | 17.21 | 16.93 | 17.00 | 17.00 | 3,491,700 |
10 may 2024 | 17.24 | 17.34 | 16.79 | 17.00 | 17.00 | 3,690,200 |
09 may 2024 | 16.82 | 17.43 | 16.56 | 17.20 | 17.20 | 7,408,600 |
08 may 2024 | 15.74 | 17.23 | 15.24 | 16.89 | 16.89 | 19,729,100 |
07 may 2024 | 13.31 | 13.68 | 13.22 | 13.52 | 13.52 | 6,466,600 |
06 may 2024 | 13.59 | 13.65 | 13.26 | 13.26 | 13.26 | 4,975,000 |
03 may 2024 | 13.73 | 13.77 | 13.41 | 13.53 | 13.53 | 3,720,000 |
02 may 2024 | 13.38 | 13.54 | 13.17 | 13.47 | 13.47 | 3,915,600 |
01 may 2024 | 13.10 | 13.46 | 12.99 | 13.15 | 13.15 | 2,808,000 |
30 abr 2024 | 13.51 | 13.55 | 13.11 | 13.16 | 13.16 | 4,184,300 |
29 abr 2024 | 13.31 | 13.84 | 13.29 | 13.57 | 13.57 | 4,121,600 |
26 abr 2024 | 13.03 | 13.36 | 12.92 | 13.26 | 13.26 | 3,254,100 |
25 abr 2024 | 13.17 | 13.22 | 12.79 | 13.04 | 13.04 | 3,723,000 |
24 abr 2024 | 13.45 | 13.82 | 13.27 | 13.31 | 13.31 | 3,812,100 |
23 abr 2024 | 13.00 | 13.73 | 12.98 | 13.46 | 13.46 | 4,785,000 |
22 abr 2024 | 13.09 | 13.19 | 12.73 | 12.93 | 12.93 | 5,395,900 |
19 abr 2024 | 13.48 | 13.49 | 12.69 | 12.95 | 12.95 | 5,739,900 |
18 abr 2024 | 13.42 | 13.74 | 13.33 | 13.57 | 13.57 | 3,809,100 |
17 abr 2024 | 13.72 | 13.81 | 13.37 | 13.41 | 13.41 | 4,149,600 |
16 abr 2024 | 13.80 | 13.90 | 13.55 | 13.64 | 13.64 | 4,297,900 |
15 abr 2024 | 14.48 | 14.54 | 13.80 | 13.87 | 13.87 | 4,677,700 |
12 abr 2024 | 14.66 | 14.74 | 14.23 | 14.35 | 14.35 | 4,431,900 |
11 abr 2024 | 14.81 | 14.95 | 14.55 | 14.75 | 14.75 | 2,706,200 |
10 abr 2024 | 14.95 | 15.05 | 14.67 | 14.75 | 14.75 | 4,622,100 |
09 abr 2024 | 15.49 | 15.56 | 15.08 | 15.27 | 15.27 | 9,709,200 |
08 abr 2024 | 15.58 | 15.66 | 15.44 | 15.48 | 15.48 | 2,428,800 |
05 abr 2024 | 15.49 | 15.67 | 15.40 | 15.56 | 15.56 | 4,451,800 |
04 abr 2024 | 15.59 | 15.80 | 15.36 | 15.49 | 15.49 | 4,041,700 |
03 abr 2024 | 15.48 | 15.80 | 15.42 | 15.43 | 15.43 | 3,385,400 |
02 abr 2024 | 15.76 | 15.85 | 15.55 | 15.58 | 15.58 | 3,465,900 |
01 abr 2024 | 16.31 | 16.41 | 15.94 | 15.97 | 15.97 | 3,413,700 |
28 mar 2024 | 16.20 | 16.41 | 16.12 | 16.28 | 16.28 | 2,321,900 |
27 mar 2024 | 15.99 | 16.17 | 15.92 | 16.17 | 16.17 | 2,022,400 |
26 mar 2024 | 16.03 | 16.06 | 15.84 | 15.89 | 15.89 | 2,792,900 |
25 mar 2024 | 15.89 | 16.20 | 15.85 | 15.91 | 15.91 | 1,899,500 |
22 mar 2024 | 16.30 | 16.43 | 15.78 | 15.82 | 15.82 | 2,516,500 |
21 mar 2024 | 16.32 | 16.51 | 16.17 | 16.30 | 16.30 | 2,716,100 |
20 mar 2024 | 15.61 | 16.18 | 15.58 | 16.18 | 16.18 | 2,799,800 |
19 mar 2024 | 15.68 | 15.83 | 15.58 | 15.68 | 15.68 | 3,642,200 |
18 mar 2024 | 15.72 | 16.04 | 15.72 | 15.78 | 15.78 | 4,696,500 |
15 mar 2024 | 15.66 | 15.86 | 15.53 | 15.72 | 15.72 | 3,601,300 |
14 mar 2024 | 15.88 | 15.88 | 15.52 | 15.75 | 15.75 | 2,946,800 |
13 mar 2024 | 15.85 | 16.32 | 15.71 | 15.91 | 15.91 | 3,991,100 |
12 mar 2024 | 16.09 | 16.13 | 15.74 | 15.77 | 15.77 | 4,590,100 |
11 mar 2024 | 16.71 | 16.73 | 16.01 | 16.02 | 16.02 | 5,039,600 |
08 mar 2024 | 16.35 | 16.51 | 16.25 | 16.45 | 16.45 | 3,140,000 |
07 mar 2024 | 16.17 | 16.30 | 16.07 | 16.29 | 16.29 | 2,646,600 |
06 mar 2024 | 16.22 | 16.25 | 15.91 | 16.05 | 16.05 | 3,171,300 |
05 mar 2024 | 16.10 | 16.39 | 15.95 | 15.99 | 15.99 | 3,044,000 |
*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. |