Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 13.16 | 13.30 | 12.83 | 12.83 | 12.83 | 2,355,705 |
27 jun 2024 | 13.67 | 13.67 | 13.11 | 13.16 | 13.16 | 4,665,484 |
26 jun 2024 | 13.70 | 13.70 | 13.09 | 13.66 | 13.66 | 5,912,908 |
25 jun 2024 | 13.54 | 13.69 | 13.31 | 13.69 | 13.69 | 2,321,006 |
24 jun 2024 | 13.49 | 13.74 | 13.21 | 13.52 | 13.52 | 3,009,847 |
21 jun 2024 | 13.78 | 13.84 | 13.43 | 13.45 | 13.45 | 1,734,204 |
20 jun 2024 | 13.27 | 13.76 | 13.27 | 13.60 | 13.60 | 3,701,051 |
14 jun 2024 | 13.80 | 13.84 | 13.14 | 13.27 | 13.27 | 5,385,823 |
13 jun 2024 | 13.35 | 13.60 | 13.16 | 13.52 | 13.52 | 3,734,654 |
12 jun 2024 | 13.52 | 13.79 | 12.98 | 13.29 | 13.29 | 1,784,175 |
11 jun 2024 | 13.53 | 13.76 | 13.42 | 13.53 | 13.53 | 2,389,912 |
10 jun 2024 | 13.36 | 13.87 | 13.06 | 13.53 | 13.53 | 2,372,899 |
07 jun 2024 | 13.89 | 13.90 | 13.33 | 13.38 | 13.38 | 1,160,455 |
06 jun 2024 | 12.98 | 13.85 | 12.97 | 13.70 | 13.70 | 3,010,083 |
05 jun 2024 | 12.95 | 13.06 | 12.61 | 13.00 | 13.00 | 3,340,204 |
04 jun 2024 | 13.18 | 13.18 | 12.65 | 12.94 | 12.94 | 3,862,415 |
03 jun 2024 | 14.03 | 14.10 | 12.67 | 12.90 | 12.90 | 7,030,836 |
31 may 2024 | 16.60 | 17.00 | 14.03 | 14.03 | 14.03 | 13,369,584 |
30 may 2024 | 14.24 | 15.58 | 13.95 | 15.58 | 15.58 | 4,435,555 |
29 may 2024 | 13.78 | 14.24 | 13.78 | 14.17 | 14.17 | 2,147,638 |
28 may 2024 | 13.99 | 14.10 | 13.36 | 13.76 | 13.76 | 3,127,429 |
27 may 2024 | 14.81 | 14.84 | 14.00 | 14.00 | 14.00 | 2,623,573 |
24 may 2024 | 15.30 | 15.48 | 14.55 | 14.55 | 14.55 | 1,624,869 |
23 may 2024 | 15.36 | 15.60 | 15.12 | 15.20 | 15.20 | 1,814,922 |
22 may 2024 | 14.55 | 15.35 | 14.55 | 15.26 | 15.26 | 2,536,161 |
21 may 2024 | 15.22 | 15.40 | 14.62 | 14.70 | 14.70 | 2,532,511 |
20 may 2024 | 14.78 | 15.29 | 14.56 | 15.14 | 15.14 | 2,001,732 |
17 may 2024 | 14.85 | 14.93 | 14.69 | 14.72 | 14.72 | 1,467,519 |
16 may 2024 | 15.04 | 15.26 | 14.66 | 14.77 | 14.77 | 1,629,036 |
15 may 2024 | 14.30 | 15.20 | 14.30 | 15.00 | 15.00 | 3,669,581 |
14 may 2024 | 14.95 | 14.95 | 14.29 | 14.40 | 14.40 | 2,567,858 |
13 may 2024 | 14.60 | 14.84 | 14.40 | 14.49 | 14.49 | 801,974 |
10 may 2024 | 15.76 | 15.76 | 14.60 | 14.60 | 14.60 | 4,772,201 |
09 may 2024 | 15.56 | 15.74 | 15.21 | 15.56 | 15.56 | 2,517,825 |
08 may 2024 | 15.38 | 16.04 | 15.38 | 15.55 | 15.55 | 4,695,829 |
07 may 2024 | 14.90 | 15.75 | 14.90 | 15.38 | 15.38 | 5,733,614 |
06 may 2024 | 15.15 | 15.35 | 14.65 | 15.05 | 15.05 | 4,960,592 |
03 may 2024 | 15.01 | 15.47 | 14.88 | 15.47 | 15.47 | 2,331,681 |
02 may 2024 | 15.10 | 15.38 | 14.86 | 14.95 | 14.95 | 1,421,079 |
30 abr 2024 | 14.92 | 15.72 | 14.63 | 15.28 | 15.28 | 6,532,418 |
29 abr 2024 | 14.42 | 15.19 | 14.26 | 15.05 | 15.05 | 5,758,585 |
26 abr 2024 | 14.10 | 14.98 | 13.92 | 14.42 | 14.42 | 4,563,436 |
25 abr 2024 | 14.01 | 14.41 | 13.89 | 14.07 | 14.07 | 2,245,070 |
24 abr 2024 | 14.31 | 14.40 | 14.00 | 14.02 | 14.02 | 3,232,837 |
22 abr 2024 | 14.10 | 14.63 | 14.10 | 14.31 | 14.31 | 3,216,702 |
19 abr 2024 | 14.28 | 14.28 | 13.83 | 14.07 | 14.07 | 1,621,312 |
18 abr 2024 | 14.26 | 14.45 | 13.98 | 14.33 | 14.33 | 1,254,299 |
17 abr 2024 | 14.64 | 14.78 | 14.12 | 14.30 | 14.30 | 2,852,216 |
16 abr 2024 | 15.38 | 15.45 | 14.39 | 14.56 | 14.56 | 3,614,272 |
15 abr 2024 | 14.21 | 15.45 | 14.21 | 15.38 | 15.38 | 4,775,549 |
09 abr 2024 | - | - | - | - | - | - |
08 abr 2024 | 14.65 | 14.94 | 14.40 | 14.60 | 14.60 | 3,312,892 |
05 abr 2024 | 14.20 | 14.84 | 13.99 | 14.70 | 14.70 | 3,908,281 |
04 abr 2024 | 13.98 | 14.45 | 13.92 | 14.05 | 14.05 | 2,196,377 |
03 abr 2024 | 14.18 | 14.25 | 13.62 | 13.80 | 13.80 | 2,061,126 |
02 abr 2024 | 14.03 | 14.20 | 13.91 | 14.09 | 14.09 | 2,710,497 |
01 abr 2024 | 13.86 | 14.90 | 13.72 | 14.03 | 14.03 | 3,979,058 |
29 mar 2024 | 13.37 | 14.00 | 13.31 | 13.57 | 13.57 | 3,203,128 |
28 mar 2024 | 13.63 | 13.75 | 13.19 | 13.37 | 13.37 | 1,280,365 |
27 mar 2024 | 13.20 | 13.45 | 12.86 | 13.45 | 13.45 | 1,578,413 |
26 mar 2024 | 14.17 | 14.17 | 12.64 | 13.02 | 13.02 | 2,873,582 |
25 mar 2024 | 13.86 | 14.43 | 13.86 | 13.96 | 13.96 | 1,023,222 |
22 mar 2024 | 14.20 | 14.35 | 13.54 | 13.87 | 13.87 | 1,580,670 |
21 mar 2024 | 14.62 | 14.64 | 13.83 | 14.13 | 14.13 | 4,773,534 |
20 mar 2024 | 14.91 | 14.91 | 14.21 | 14.29 | 14.29 | 4,460,752 |
19 mar 2024 | 14.80 | 14.96 | 14.40 | 14.73 | 14.73 | 4,322,258 |
18 mar 2024 | 15.15 | 15.26 | 14.59 | 14.59 | 14.59 | 2,647,872 |
15 mar 2024 | 15.55 | 15.55 | 15.15 | 15.15 | 15.15 | 4,751,416 |
14 mar 2024 | 15.16 | 16.67 | 15.09 | 15.55 | 15.55 | 6,329,872 |
13 mar 2024 | 15.54 | 15.54 | 15.09 | 15.16 | 15.16 | 3,876,045 |
12 mar 2024 | 15.48 | 15.82 | 15.01 | 15.18 | 15.18 | 3,660,676 |
11 mar 2024 | 16.01 | 16.25 | 15.45 | 15.46 | 15.46 | 7,207,819 |
08 mar 2024 | 15.73 | 16.27 | 15.62 | 15.84 | 15.84 | 3,679,057 |
07 mar 2024 | 15.20 | 16.43 | 15.20 | 15.80 | 15.80 | 5,858,611 |
06 mar 2024 | 15.95 | 16.18 | 15.15 | 15.15 | 15.15 | 5,807,387 |
05 mar 2024 | 16.49 | 16.68 | 15.79 | 15.95 | 15.95 | 4,984,610 |
04 mar 2024 | 16.60 | 16.78 | 16.01 | 16.49 | 16.49 | 8,027,736 |
01 mar 2024 | 16.52 | 17.08 | 15.93 | 16.28 | 16.28 | 7,764,336 |
29 feb 2024 | 15.50 | 16.45 | 15.44 | 16.30 | 16.30 | 4,455,776 |
28 feb 2024 | 15.50 | 15.80 | 15.02 | 15.39 | 15.39 | 3,138,912 |
27 feb 2024 | 16.33 | 16.46 | 15.52 | 15.52 | 15.52 | 2,270,683 |
26 feb 2024 | 15.50 | 16.44 | 15.48 | 16.25 | 16.25 | 5,251,419 |
23 feb 2024 | 16.70 | 16.86 | 15.48 | 15.48 | 15.48 | 7,127,798 |
22 feb 2024 | 16.65 | 16.80 | 16.46 | 16.62 | 16.62 | 3,939,933 |
21 feb 2024 | 17.00 | 17.30 | 16.32 | 16.60 | 16.60 | 4,763,933 |
20 feb 2024 | 16.65 | 16.97 | 15.94 | 16.90 | 16.90 | 6,764,493 |
19 feb 2024 | 16.06 | 17.18 | 15.66 | 16.60 | 16.60 | 9,669,675 |
16 feb 2024 | 17.60 | 17.78 | 16.01 | 16.06 | 16.06 | 9,728,827 |
15 feb 2024 | 16.28 | 17.59 | 16.05 | 17.33 | 17.33 | 12,438,196 |
14 feb 2024 | 15.05 | 16.55 | 14.92 | 16.35 | 16.35 | 16,478,128 |
13 feb 2024 | 14.75 | 15.55 | 14.33 | 15.05 | 15.05 | 7,609,086 |
12 feb 2024 | 14.76 | 15.40 | 14.40 | 14.75 | 14.75 | 9,139,690 |
09 feb 2024 | 13.61 | 14.46 | 13.47 | 14.40 | 14.40 | 6,132,774 |
08 feb 2024 | 13.73 | 13.76 | 13.28 | 13.61 | 13.61 | 2,236,351 |
07 feb 2024 | 13.40 | 14.05 | 13.09 | 13.62 | 13.62 | 6,692,695 |
06 feb 2024 | 12.93 | 13.67 | 12.87 | 13.48 | 13.48 | 7,052,139 |
05 feb 2024 | 13.15 | 13.30 | 12.92 | 12.92 | 12.92 | 3,100,886 |
02 feb 2024 | 13.50 | 13.50 | 12.91 | 13.35 | 13.35 | 5,177,461 |
01 feb 2024 | 13.46 | 13.48 | 12.87 | 13.30 | 13.30 | 3,572,420 |
31 ene 2024 | 13.25 | 13.45 | 12.87 | 13.16 | 13.16 | 6,422,861 |
*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. |