Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
19 abr 2024 | 15.84 | 15.90 | 15.83 | 15.85 | 15.85 | 231,863 |
18 abr 2024 | 15.81 | 15.95 | 15.75 | 15.82 | 15.82 | 4,929,937 |
17 abr 2024 | 15.65 | 15.80 | 15.60 | 15.73 | 15.73 | 4,749,805 |
16 abr 2024 | 15.68 | 15.84 | 15.64 | 15.71 | 15.71 | 5,230,544 |
15 abr 2024 | 15.86 | 15.97 | 15.73 | 15.74 | 15.74 | 5,191,819 |
12 abr 2024 | 15.73 | 15.91 | 15.67 | 15.88 | 15.88 | 5,934,971 |
11 abr 2024 | 15.69 | 15.77 | 15.52 | 15.61 | 15.61 | 5,150,539 |
10 abr 2024 | 15.80 | 15.83 | 15.51 | 15.69 | 15.69 | 5,000,161 |
09 abr 2024 | 15.59 | 15.78 | 15.53 | 15.73 | 15.73 | 4,781,013 |
08 abr 2024 | 15.43 | 15.66 | 15.42 | 15.56 | 15.56 | 4,805,327 |
05 abr 2024 | 15.51 | 15.55 | 15.34 | 15.40 | 15.40 | 6,176,083 |
04 abr 2024 | 15.60 | 15.68 | 15.52 | 15.59 | 15.59 | 3,441,151 |
03 abr 2024 | 15.57 | 15.69 | 15.53 | 15.56 | 15.56 | 5,145,664 |
02 abr 2024 | 15.45 | 15.60 | 15.44 | 15.58 | 15.58 | 5,316,993 |
28 mar 2024 | 15.66 | 15.69 | 15.44 | 15.51 | 15.51 | 6,950,577 |
27 mar 2024 | 15.55 | 15.66 | 15.48 | 15.63 | 15.63 | 4,687,003 |
26 mar 2024 | 15.53 | 15.56 | 15.39 | 15.51 | 15.51 | 4,536,635 |
25 mar 2024 | 15.41 | 15.55 | 15.38 | 15.52 | 15.52 | 3,081,439 |
22 mar 2024 | 15.37 | 15.49 | 15.33 | 15.43 | 15.43 | 3,541,102 |
21 mar 2024 | 15.48 | 15.56 | 15.31 | 15.35 | 15.35 | 4,965,272 |
20 mar 2024 | 15.39 | 15.47 | 15.34 | 15.43 | 15.43 | 4,297,574 |
19 mar 2024 | 15.33 | 15.40 | 15.26 | 15.38 | 15.38 | 3,196,077 |
18 mar 2024 | 15.31 | 15.44 | 15.27 | 15.32 | 15.32 | 4,397,107 |
15 mar 2024 | 15.27 | 15.49 | 15.27 | 15.38 | 15.38 | 9,318,126 |
14 mar 2024 | 15.16 | 15.42 | 15.16 | 15.29 | 15.29 | 4,902,183 |
13 mar 2024 | 15.20 | 15.30 | 15.12 | 15.12 | 15.12 | 6,668,612 |
12 mar 2024 | 15.25 | 15.34 | 15.16 | 15.16 | 15.16 | 6,300,611 |
11 mar 2024 | 15.24 | 15.34 | 15.13 | 15.23 | 15.23 | 5,310,766 |
08 mar 2024 | 15.29 | 15.32 | 15.18 | 15.25 | 15.25 | 3,721,990 |
07 mar 2024 | 15.14 | 15.41 | 15.03 | 15.27 | 15.27 | 5,206,231 |
06 mar 2024 | 15.06 | 15.30 | 15.01 | 15.17 | 15.17 | 8,061,979 |
05 mar 2024 | 14.77 | 15.03 | 14.74 | 14.99 | 14.99 | 7,896,318 |
04 mar 2024 | 14.70 | 14.77 | 14.60 | 14.67 | 14.67 | 4,441,959 |
01 mar 2024 | 14.92 | 14.96 | 14.63 | 14.70 | 14.70 | 4,639,927 |
29 feb 2024 | 14.83 | 14.93 | 14.76 | 14.84 | 14.84 | 8,121,747 |
28 feb 2024 | 14.79 | 14.87 | 14.64 | 14.84 | 14.84 | 7,161,389 |
27 feb 2024 | 14.61 | 14.77 | 14.58 | 14.68 | 14.68 | 4,697,940 |
26 feb 2024 | 14.83 | 14.83 | 14.56 | 14.65 | 14.65 | 6,784,978 |
23 feb 2024 | 14.77 | 14.96 | 14.68 | 14.84 | 14.84 | 7,025,008 |
22 feb 2024 | 14.80 | 14.99 | 14.68 | 14.75 | 14.75 | 9,785,162 |
21 feb 2024 | 14.47 | 14.60 | 14.39 | 14.53 | 14.53 | 4,965,970 |
20 feb 2024 | 14.29 | 14.51 | 14.24 | 14.45 | 14.45 | 5,307,826 |
19 feb 2024 | 14.40 | 14.48 | 14.25 | 14.32 | 14.32 | 3,252,156 |
16 feb 2024 | 14.51 | 14.54 | 14.27 | 14.32 | 14.32 | 6,241,371 |
15 feb 2024 | 14.34 | 14.55 | 14.31 | 14.47 | 14.47 | 5,477,760 |
14 feb 2024 | 14.32 | 14.50 | 14.30 | 14.38 | 14.38 | 6,060,546 |
13 feb 2024 | 14.29 | 14.47 | 14.24 | 14.32 | 14.32 | 8,573,200 |
12 feb 2024 | 14.15 | 14.39 | 14.05 | 14.28 | 14.28 | 7,284,358 |
09 feb 2024 | 14.23 | 14.28 | 14.00 | 14.10 | 14.10 | 9,442,758 |
08 feb 2024 | 14.44 | 14.52 | 14.35 | 14.39 | 14.39 | 6,309,143 |
07 feb 2024 | 14.70 | 14.76 | 14.45 | 14.48 | 14.48 | 7,258,567 |
06 feb 2024 | 14.74 | 14.77 | 14.54 | 14.62 | 14.62 | 5,441,581 |
05 feb 2024 | 14.60 | 14.90 | 14.60 | 14.71 | 14.71 | 5,305,390 |
02 feb 2024 | 14.83 | 14.84 | 14.61 | 14.65 | 14.65 | 4,252,806 |
01 feb 2024 | 14.79 | 14.79 | 14.63 | 14.69 | 14.69 | 4,902,179 |
31 ene 2024 | 14.77 | 14.88 | 14.66 | 14.81 | 14.81 | 7,312,827 |
30 ene 2024 | 14.71 | 14.83 | 14.59 | 14.80 | 14.80 | 5,941,841 |
29 ene 2024 | 14.70 | 14.79 | 14.50 | 14.70 | 14.70 | 7,954,141 |
26 ene 2024 | 15.23 | 15.29 | 14.53 | 14.66 | 14.66 | 14,336,358 |
25 ene 2024 | 15.25 | 15.27 | 15.04 | 15.16 | 15.16 | 5,534,952 |
24 ene 2024 | 15.40 | 15.42 | 15.12 | 15.27 | 15.27 | 4,799,225 |
23 ene 2024 | 15.67 | 15.70 | 15.22 | 15.30 | 15.30 | 5,637,989 |
22 ene 2024 | 15.59 | 15.72 | 15.50 | 15.63 | 15.63 | 4,364,697 |
19 ene 2024 | 15.65 | 15.70 | 15.51 | 15.55 | 15.55 | 4,129,003 |
18 ene 2024 | 15.47 | 15.62 | 15.31 | 15.56 | 15.56 | 4,161,257 |
17 ene 2024 | 15.65 | 15.65 | 15.33 | 15.53 | 15.53 | 5,924,448 |
16 ene 2024 | 16.07 | 16.08 | 15.68 | 15.76 | 15.76 | 4,478,288 |
15 ene 2024 | 16.23 | 16.37 | 16.07 | 16.07 | 16.07 | 4,748,073 |
12 ene 2024 | 16.35 | 16.49 | 16.00 | 16.19 | 16.19 | 3,930,787 |
11 ene 2024 | 16.56 | 16.56 | 16.28 | 16.28 | 16.28 | 3,384,755 |
10 ene 2024 | 16.57 | 16.64 | 16.50 | 16.50 | 16.50 | 3,126,736 |
09 ene 2024 | 16.38 | 16.55 | 16.35 | 16.55 | 16.55 | 3,023,004 |
08 ene 2024 | 16.39 | 16.51 | 16.34 | 16.41 | 16.41 | 2,504,601 |
05 ene 2024 | 16.13 | 16.34 | 16.03 | 16.34 | 16.34 | 3,413,645 |
04 ene 2024 | 15.85 | 16.23 | 15.85 | 16.18 | 16.18 | 4,181,696 |
03 ene 2024 | 15.92 | 15.95 | 15.71 | 15.84 | 15.84 | 5,192,935 |
02 ene 2024 | 16.00 | 16.08 | 15.92 | 15.95 | 15.95 | 2,445,320 |
29 dic 2023 | 15.98 | 16.01 | 15.89 | 15.92 | 15.92 | 2,057,867 |
28 dic 2023 | 16.15 | 16.15 | 15.93 | 15.96 | 15.96 | 2,075,499 |
27 dic 2023 | 16.14 | 16.17 | 16.08 | 16.17 | 16.17 | 1,877,970 |
22 dic 2023 | 16.21 | 16.28 | 16.14 | 16.16 | 16.16 | 2,525,908 |
21 dic 2023 | 16.15 | 16.28 | 16.15 | 16.24 | 16.24 | 2,463,065 |
20 dic 2023 | 16.12 | 16.22 | 16.03 | 16.22 | 16.22 | 2,739,691 |
19 dic 2023 | 16.09 | 16.18 | 16.04 | 16.05 | 16.05 | 2,404,901 |
18 dic 2023 | 16.16 | 16.22 | 16.04 | 16.09 | 16.09 | 2,579,362 |
15 dic 2023 | 16.24 | 16.52 | 16.17 | 16.21 | 16.21 | 10,073,166 |
14 dic 2023 | 16.27 | 16.45 | 16.27 | 16.27 | 16.27 | 4,915,683 |
13 dic 2023 | 16.06 | 16.16 | 16.02 | 16.16 | 16.16 | 3,439,587 |
12 dic 2023 | 16.10 | 16.15 | 15.98 | 15.99 | 15.99 | 4,020,213 |
11 dic 2023 | 16.30 | 16.33 | 16.13 | 16.13 | 16.13 | 2,475,088 |
08 dic 2023 | 16.15 | 16.31 | 16.15 | 16.23 | 16.23 | 3,474,207 |
07 dic 2023 | 16.14 | 16.28 | 16.11 | 16.17 | 16.17 | 3,474,143 |
06 dic 2023 | 16.10 | 16.14 | 15.95 | 16.09 | 16.09 | 2,792,104 |
05 dic 2023 | 15.95 | 16.10 | 15.94 | 15.99 | 15.99 | 3,682,017 |
04 dic 2023 | 15.99 | 16.07 | 15.87 | 16.05 | 16.05 | 2,590,430 |
01 dic 2023 | 15.98 | 16.05 | 15.93 | 16.05 | 16.05 | 2,608,612 |
30 nov 2023 | 15.84 | 15.98 | 15.77 | 15.92 | 15.92 | 5,817,158 |
29 nov 2023 | 15.95 | 15.96 | 15.83 | 15.87 | 15.87 | 2,080,326 |
28 nov 2023 | 15.86 | 15.97 | 15.82 | 15.92 | 15.92 | 2,407,714 |
27 nov 2023 | 15.79 | 15.84 | 15.71 | 15.84 | 15.84 | 2,666,102 |
*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. |