Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 oct 2024 | 14.61 | 14.79 | 14.34 | 14.66 | 14.66 | 3,808,500 |
03 oct 2024 | 14.44 | 14.62 | 14.19 | 14.50 | 14.50 | 2,480,600 |
02 oct 2024 | 14.44 | 14.81 | 14.37 | 14.44 | 14.44 | 3,776,600 |
01 oct 2024 | 14.61 | 14.73 | 14.32 | 14.50 | 14.50 | 4,453,100 |
30 sept 2024 | 14.34 | 15.14 | 14.33 | 14.69 | 14.69 | 5,068,100 |
27 sept 2024 | 14.26 | 14.68 | 13.82 | 14.32 | 14.32 | 5,415,400 |
26 sept 2024 | 13.75 | 13.80 | 13.28 | 13.73 | 13.73 | 7,413,200 |
25 sept 2024 | 13.88 | 14.06 | 13.64 | 13.66 | 13.66 | 5,558,100 |
24 sept 2024 | 14.50 | 14.50 | 13.85 | 13.88 | 13.88 | 5,863,600 |
23 sept 2024 | 14.17 | 14.46 | 14.01 | 14.44 | 14.44 | 5,577,700 |
20 sept 2024 | 14.85 | 14.90 | 14.04 | 14.07 | 14.07 | 8,879,900 |
19 sept 2024 | 14.34 | 15.78 | 13.76 | 15.07 | 15.07 | 17,390,500 |
18 sept 2024 | 14.31 | 14.95 | 14.25 | 14.65 | 14.65 | 4,287,700 |
17 sept 2024 | 14.66 | 14.74 | 14.23 | 14.29 | 14.29 | 5,213,400 |
16 sept 2024 | 14.50 | 14.65 | 14.29 | 14.53 | 14.53 | 3,066,300 |
13 sept 2024 | 14.45 | 14.62 | 14.18 | 14.47 | 14.47 | 3,020,900 |
12 sept 2024 | 14.46 | 14.57 | 14.25 | 14.39 | 14.39 | 2,284,200 |
11 sept 2024 | 14.51 | 14.51 | 14.11 | 14.48 | 14.48 | 2,759,200 |
10 sept 2024 | 14.83 | 14.95 | 14.33 | 14.52 | 14.52 | 3,016,100 |
09 sept 2024 | 15.16 | 15.19 | 14.70 | 14.78 | 14.78 | 4,168,200 |
06 sept 2024 | 15.34 | 15.57 | 15.09 | 15.09 | 15.09 | 3,600,500 |
05 sept 2024 | 15.01 | 15.48 | 14.84 | 15.35 | 15.35 | 3,994,500 |
04 sept 2024 | 15.10 | 15.21 | 14.79 | 15.02 | 15.02 | 3,093,200 |
03 sept 2024 | 15.31 | 15.53 | 15.14 | 15.14 | 15.14 | 3,878,400 |
30 ago 2024 | 15.39 | 15.70 | 15.25 | 15.47 | 15.47 | 3,683,700 |
29 ago 2024 | 15.28 | 15.61 | 15.15 | 15.29 | 15.29 | 3,076,900 |
28 ago 2024 | 15.11 | 15.50 | 14.94 | 15.23 | 15.23 | 4,512,000 |
27 ago 2024 | 14.56 | 15.49 | 14.56 | 15.23 | 15.23 | 4,846,500 |
26 ago 2024 | 14.63 | 14.74 | 14.49 | 14.50 | 14.50 | 3,188,100 |
23 ago 2024 | 14.76 | 14.81 | 14.40 | 14.57 | 14.57 | 2,965,100 |
22 ago 2024 | 14.90 | 14.98 | 14.54 | 14.61 | 14.61 | 2,986,700 |
21 ago 2024 | 14.69 | 14.87 | 14.57 | 14.86 | 14.86 | 2,823,300 |
20 ago 2024 | 14.77 | 14.94 | 14.59 | 14.68 | 14.68 | 3,877,500 |
19 ago 2024 | 14.46 | 14.85 | 14.45 | 14.82 | 14.82 | 4,356,100 |
16 ago 2024 | 14.54 | 14.63 | 14.34 | 14.49 | 14.49 | 3,008,200 |
15 ago 2024 | 14.20 | 14.88 | 14.20 | 14.58 | 14.58 | 4,710,700 |
14 ago 2024 | 13.94 | 14.31 | 13.65 | 14.08 | 14.08 | 6,525,200 |
13 ago 2024 | 13.65 | 14.25 | 13.40 | 13.94 | 13.94 | 8,372,600 |
12 ago 2024 | 12.95 | 13.21 | 12.80 | 13.09 | 13.09 | 3,929,900 |
09 ago 2024 | 12.91 | 13.30 | 12.86 | 13.04 | 13.04 | 4,922,200 |
08 ago 2024 | 11.57 | 13.29 | 11.40 | 12.99 | 12.99 | 9,244,000 |
07 ago 2024 | 12.58 | 12.81 | 12.32 | 12.38 | 12.38 | 6,635,500 |
06 ago 2024 | 12.01 | 12.56 | 11.95 | 12.45 | 12.45 | 5,968,400 |
05 ago 2024 | 11.86 | 12.08 | 11.47 | 11.85 | 11.85 | 7,738,000 |
02 ago 2024 | 12.76 | 12.79 | 12.26 | 12.33 | 12.33 | 7,698,000 |
01 ago 2024 | 13.11 | 13.26 | 12.79 | 13.04 | 13.04 | 4,820,500 |
31 jul 2024 | 12.95 | 13.32 | 12.86 | 13.04 | 13.04 | 4,670,600 |
30 jul 2024 | 12.88 | 13.02 | 12.81 | 12.90 | 12.90 | 3,898,500 |
29 jul 2024 | 13.00 | 13.07 | 12.80 | 12.93 | 12.93 | 5,585,500 |
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 |
*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. |