Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
19 abr 2024 | 8.45 | 8.48 | 8.22 | 8.35 | 8.35 | 3,288,156 |
18 abr 2024 | 8.85 | 8.87 | 8.56 | 8.62 | 8.62 | 1,907,396 |
17 abr 2024 | 8.67 | 8.94 | 8.63 | 8.83 | 8.83 | 2,493,069 |
16 abr 2024 | 8.48 | 8.70 | 8.32 | 8.70 | 8.70 | 2,095,982 |
15 abr 2024 | 8.53 | 8.71 | 8.47 | 8.58 | 8.58 | 1,481,068 |
12 abr 2024 | 8.86 | 8.90 | 8.48 | 8.57 | 8.57 | 3,191,244 |
11 abr 2024 | 9.10 | 9.26 | 8.42 | 8.71 | 8.71 | 4,573,300 |
10 abr 2024 | 9.50 | 9.67 | 9.02 | 9.10 | 9.10 | 7,271,602 |
09 abr 2024 | 9.61 | 9.66 | 9.38 | 9.44 | 9.44 | 3,432,907 |
08 abr 2024 | 9.10 | 9.51 | 9.03 | 9.42 | 9.42 | 3,616,046 |
05 abr 2024 | 8.82 | 9.28 | 8.74 | 9.03 | 9.03 | 6,150,413 |
04 abr 2024 | 8.79 | 9.08 | 8.73 | 9.05 | 9.05 | 4,190,854 |
03 abr 2024 | 8.40 | 8.77 | 8.34 | 8.72 | 8.72 | 3,863,050 |
02 abr 2024 | 8.32 | 8.49 | 8.25 | 8.39 | 8.39 | 2,611,784 |
28 mar 2024 | 8.28 | 8.43 | 8.27 | 8.34 | 8.34 | 1,837,679 |
27 mar 2024 | 8.33 | 8.42 | 8.21 | 8.30 | 8.30 | 1,850,994 |
26 mar 2024 | 8.15 | 8.32 | 8.12 | 8.30 | 8.30 | 2,132,024 |
25 mar 2024 | 7.89 | 8.16 | 7.71 | 8.16 | 8.16 | 2,946,832 |
22 mar 2024 | 8.74 | 9.16 | 7.65 | 7.91 | 7.91 | 11,862,616 |
21 mar 2024 | 8.20 | 8.50 | 8.15 | 8.42 | 8.42 | 4,030,142 |
20 mar 2024 | 7.78 | 8.23 | 7.53 | 8.06 | 8.06 | 4,290,548 |
19 mar 2024 | 7.51 | 7.80 | 7.50 | 7.74 | 7.74 | 2,858,579 |
18 mar 2024 | 7.53 | 7.88 | 7.35 | 7.49 | 7.49 | 3,155,282 |
15 mar 2024 | 7.18 | 7.58 | 7.07 | 7.53 | 7.53 | 6,824,901 |
14 mar 2024 | 7.90 | 7.90 | 7.03 | 7.20 | 7.20 | 8,866,165 |
13 mar 2024 | 7.99 | 8.25 | 7.80 | 7.95 | 7.95 | 3,997,696 |
12 mar 2024 | 8.67 | 8.70 | 8.00 | 8.15 | 8.15 | 5,738,252 |
11 mar 2024 | 8.63 | 9.26 | 7.73 | 8.48 | 8.48 | 9,526,796 |
08 mar 2024 | 7.32 | 8.72 | 7.16 | 8.30 | 8.30 | 13,386,736 |
07 mar 2024 | 6.80 | 7.14 | 6.63 | 6.93 | 6.93 | 8,365,307 |
06 mar 2024 | 7.57 | 7.58 | 6.36 | 6.90 | 6.90 | 12,619,149 |
05 mar 2024 | 8.01 | 8.12 | 7.60 | 7.77 | 7.77 | 4,790,582 |
04 mar 2024 | 9.08 | 9.10 | 7.91 | 8.08 | 8.08 | 9,036,498 |
01 mar 2024 | 8.04 | 9.25 | 7.79 | 8.98 | 8.98 | 12,586,727 |
29 feb 2024 | 11.55 | 11.60 | 7.52 | 7.58 | 7.58 | 17,631,655 |
28 feb 2024 | 11.70 | 12.03 | 11.45 | 11.65 | 11.65 | 2,523,810 |
27 feb 2024 | 11.84 | 11.91 | 11.63 | 11.79 | 11.79 | 2,110,287 |
26 feb 2024 | 11.60 | 11.91 | 11.59 | 11.77 | 11.77 | 2,818,851 |
23 feb 2024 | 11.12 | 11.49 | 11.07 | 11.49 | 11.49 | 2,147,042 |
22 feb 2024 | 10.89 | 11.30 | 10.88 | 11.02 | 11.02 | 2,201,543 |
21 feb 2024 | 10.90 | 11.05 | 10.77 | 10.80 | 10.80 | 1,394,219 |
20 feb 2024 | 10.90 | 11.36 | 10.18 | 10.93 | 10.93 | 4,474,710 |
19 feb 2024 | 10.60 | 10.99 | 10.60 | 10.97 | 10.97 | 1,127,284 |
16 feb 2024 | 10.60 | 10.74 | 10.53 | 10.60 | 10.60 | 1,185,329 |
15 feb 2024 | 10.69 | 10.73 | 10.52 | 10.52 | 10.52 | 1,160,484 |
14 feb 2024 | 10.40 | 10.69 | 10.40 | 10.61 | 10.61 | 1,507,745 |
13 feb 2024 | 10.73 | 10.84 | 10.34 | 10.42 | 10.42 | 1,716,598 |
12 feb 2024 | 10.28 | 10.70 | 10.26 | 10.69 | 10.69 | 1,431,760 |
09 feb 2024 | 10.10 | 10.32 | 10.01 | 10.23 | 10.23 | 1,102,627 |
08 feb 2024 | 10.25 | 10.29 | 10.10 | 10.11 | 10.11 | 4,054,542 |
07 feb 2024 | 10.48 | 10.70 | 10.19 | 10.26 | 10.26 | 2,529,031 |
06 feb 2024 | 10.61 | 10.86 | 10.43 | 10.55 | 10.55 | 2,379,832 |
05 feb 2024 | 10.26 | 10.51 | 10.22 | 10.38 | 10.38 | 1,670,180 |
02 feb 2024 | 10.10 | 10.52 | 10.10 | 10.26 | 10.26 | 2,391,234 |
01 feb 2024 | 10.05 | 10.19 | 9.70 | 10.06 | 10.06 | 2,415,230 |
31 ene 2024 | 10.48 | 10.48 | 10.06 | 10.15 | 10.15 | 3,027,277 |
30 ene 2024 | 10.03 | 10.53 | 10.03 | 10.45 | 10.45 | 4,229,268 |
29 ene 2024 | 9.61 | 10.01 | 9.58 | 9.97 | 9.97 | 3,346,845 |
26 ene 2024 | 9.40 | 9.61 | 9.30 | 9.56 | 9.56 | 1,773,347 |
25 ene 2024 | 9.51 | 9.54 | 9.23 | 9.40 | 9.40 | 2,361,645 |
24 ene 2024 | 9.21 | 9.61 | 9.10 | 9.50 | 9.50 | 4,294,301 |
23 ene 2024 | 8.92 | 9.36 | 8.76 | 8.99 | 8.99 | 4,420,768 |
22 ene 2024 | 8.41 | 8.88 | 8.41 | 8.82 | 8.82 | 2,858,032 |
19 ene 2024 | 8.42 | 8.50 | 8.14 | 8.37 | 8.37 | 4,209,209 |
18 ene 2024 | 8.55 | 8.57 | 8.28 | 8.41 | 8.41 | 3,458,963 |
17 ene 2024 | 8.90 | 9.05 | 8.37 | 8.62 | 8.62 | 5,048,830 |
16 ene 2024 | 9.00 | 9.28 | 8.83 | 8.98 | 8.98 | 5,092,852 |
15 ene 2024 | 8.95 | 9.13 | 8.76 | 8.90 | 8.90 | 6,833,812 |
12 ene 2024 | 9.70 | 9.70 | 8.14 | 8.87 | 8.87 | 14,409,968 |
11 ene 2024 | 11.80 | 11.86 | 9.71 | 9.90 | 9.90 | 12,005,149 |
10 ene 2024 | 10.76 | 11.96 | 9.92 | 11.81 | 11.81 | 13,452,683 |
09 ene 2024 | 8.10 | 11.55 | 8.10 | 10.55 | 10.55 | 26,942,998 |
08 ene 2024 | 14.56 | 14.59 | 14.06 | 14.24 | 14.24 | 1,935,257 |
05 ene 2024 | 14.82 | 14.82 | 14.51 | 14.57 | 14.57 | 1,564,917 |
04 ene 2024 | 14.52 | 15.05 | 14.52 | 14.94 | 14.94 | 1,802,975 |
03 ene 2024 | 14.82 | 14.93 | 14.41 | 14.46 | 14.46 | 1,639,443 |
02 ene 2024 | 15.38 | 15.63 | 14.77 | 14.86 | 14.86 | 3,470,439 |
29 dic 2023 | 14.22 | 15.92 | 14.22 | 15.45 | 15.45 | 4,301,699 |
28 dic 2023 | 14.19 | 14.24 | 14.10 | 14.23 | 14.23 | 665,813 |
27 dic 2023 | 14.30 | 14.47 | 14.09 | 14.18 | 14.18 | 877,076 |
22 dic 2023 | 14.23 | 14.36 | 14.09 | 14.28 | 14.28 | 614,762 |
21 dic 2023 | 14.29 | 14.42 | 14.23 | 14.35 | 14.35 | 648,586 |
20 dic 2023 | 14.46 | 14.68 | 14.39 | 14.52 | 14.52 | 1,160,818 |
19 dic 2023 | 13.92 | 14.40 | 13.87 | 14.39 | 14.39 | 2,447,126 |
18 dic 2023 | 13.85 | 14.04 | 13.68 | 13.84 | 13.84 | 1,358,609 |
15 dic 2023 | 14.25 | 14.35 | 13.91 | 13.98 | 13.98 | 1,992,735 |
14 dic 2023 | 14.35 | 14.53 | 13.99 | 14.23 | 14.23 | 2,261,059 |
13 dic 2023 | 14.01 | 14.12 | 13.76 | 13.82 | 13.82 | 788,544 |
12 dic 2023 | 14.06 | 14.18 | 13.83 | 13.92 | 13.92 | 912,200 |
11 dic 2023 | 14.18 | 14.24 | 14.05 | 14.06 | 14.06 | 981,916 |
08 dic 2023 | 13.80 | 14.23 | 13.70 | 14.19 | 14.19 | 1,300,641 |
07 dic 2023 | 13.82 | 14.10 | 13.52 | 13.74 | 13.74 | 1,735,680 |
06 dic 2023 | 13.40 | 13.94 | 13.35 | 13.94 | 13.94 | 2,349,704 |
05 dic 2023 | 13.21 | 13.30 | 13.08 | 13.30 | 13.30 | 901,608 |
04 dic 2023 | 13.00 | 13.23 | 12.93 | 13.21 | 13.21 | 999,873 |
01 dic 2023 | 13.00 | 13.06 | 12.75 | 12.96 | 12.96 | 910,059 |
30 nov 2023 | 12.76 | 13.05 | 12.68 | 12.97 | 12.97 | 1,841,708 |
29 nov 2023 | 12.89 | 12.98 | 12.63 | 12.66 | 12.66 | 1,619,997 |
28 nov 2023 | 13.22 | 13.73 | 12.78 | 12.89 | 12.89 | 2,381,683 |
27 nov 2023 | 13.03 | 13.39 | 13.03 | 13.11 | 13.11 | 844,548 |
*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. |