Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 17.10 | 17.36 | 16.64 | 17.19 | 17.19 | 1,388,700 |
27 jun 2024 | 16.49 | 17.06 | 16.29 | 17.00 | 17.00 | 132,700 |
26 jun 2024 | 15.88 | 16.44 | 15.61 | 16.38 | 16.38 | 143,700 |
25 jun 2024 | 16.01 | 16.11 | 15.77 | 15.95 | 15.95 | 87,900 |
24 jun 2024 | 15.97 | 16.28 | 15.54 | 15.97 | 15.97 | 78,800 |
21 jun 2024 | 15.73 | 16.09 | 15.50 | 16.02 | 16.02 | 125,000 |
20 jun 2024 | 15.35 | 15.76 | 14.85 | 15.75 | 15.75 | 136,900 |
18 jun 2024 | 16.03 | 16.24 | 15.23 | 15.31 | 15.31 | 156,200 |
17 jun 2024 | 15.28 | 15.99 | 15.23 | 15.97 | 15.97 | 79,000 |
14 jun 2024 | 15.49 | 15.85 | 15.15 | 15.22 | 15.22 | 135,000 |
13 jun 2024 | 16.55 | 16.64 | 15.56 | 15.62 | 15.62 | 138,400 |
12 jun 2024 | 17.77 | 18.20 | 16.42 | 16.57 | 16.57 | 162,500 |
11 jun 2024 | 17.78 | 17.78 | 17.21 | 17.23 | 17.23 | 86,100 |
10 jun 2024 | 17.62 | 18.05 | 17.49 | 17.93 | 17.93 | 107,400 |
07 jun 2024 | 18.01 | 18.63 | 17.68 | 17.81 | 17.81 | 90,600 |
06 jun 2024 | 17.77 | 18.49 | 17.61 | 18.31 | 18.31 | 87,900 |
05 jun 2024 | 17.77 | 18.01 | 17.48 | 17.84 | 17.84 | 126,200 |
04 jun 2024 | 17.37 | 17.95 | 16.65 | 17.73 | 17.73 | 143,900 |
03 jun 2024 | 17.91 | 17.99 | 17.00 | 17.47 | 17.47 | 194,700 |
31 may 2024 | 18.21 | 18.32 | 17.38 | 17.64 | 17.64 | 96,600 |
30 may 2024 | 18.17 | 18.65 | 17.80 | 18.09 | 18.09 | 89,200 |
29 may 2024 | 18.09 | 18.65 | 17.67 | 18.14 | 18.14 | 137,700 |
28 may 2024 | 18.42 | 19.07 | 18.16 | 18.68 | 18.68 | 257,700 |
24 may 2024 | 17.70 | 18.38 | 17.70 | 18.20 | 18.20 | 99,500 |
23 may 2024 | 17.81 | 17.81 | 17.33 | 17.55 | 17.55 | 82,100 |
22 may 2024 | 17.73 | 18.03 | 17.26 | 17.68 | 17.68 | 88,500 |
21 may 2024 | 18.11 | 18.37 | 17.75 | 17.85 | 17.85 | 71,900 |
20 may 2024 | 17.43 | 18.22 | 17.40 | 18.19 | 18.19 | 114,300 |
17 may 2024 | 17.41 | 18.02 | 17.26 | 17.54 | 17.54 | 149,500 |
16 may 2024 | 17.49 | 17.80 | 17.00 | 17.34 | 17.34 | 126,600 |
15 may 2024 | 18.40 | 18.43 | 17.55 | 17.55 | 17.55 | 178,800 |
14 may 2024 | 18.60 | 19.01 | 18.19 | 18.40 | 18.40 | 100,000 |
13 may 2024 | 18.25 | 18.89 | 17.98 | 18.36 | 18.36 | 65,600 |
10 may 2024 | 18.66 | 18.78 | 17.90 | 17.98 | 17.98 | 77,900 |
09 may 2024 | 18.42 | 18.75 | 18.29 | 18.52 | 18.52 | 88,300 |
08 may 2024 | 18.09 | 19.00 | 18.09 | 18.52 | 18.52 | 73,700 |
07 may 2024 | 18.44 | 18.82 | 18.00 | 18.54 | 18.54 | 180,700 |
06 may 2024 | 18.33 | 18.84 | 17.82 | 18.59 | 18.59 | 163,700 |
03 may 2024 | 19.35 | 19.51 | 17.95 | 18.26 | 18.26 | 218,500 |
02 may 2024 | 20.82 | 21.52 | 17.50 | 18.97 | 18.97 | 495,400 |
01 may 2024 | 22.23 | 22.40 | 20.90 | 21.97 | 21.97 | 388,000 |
30 abr 2024 | 21.68 | 21.92 | 21.07 | 21.39 | 21.39 | 203,400 |
29 abr 2024 | 22.00 | 22.48 | 21.45 | 21.95 | 21.95 | 114,700 |
26 abr 2024 | 20.90 | 22.31 | 20.64 | 21.82 | 21.82 | 116,600 |
25 abr 2024 | 20.50 | 21.26 | 20.01 | 20.85 | 20.85 | 90,100 |
24 abr 2024 | 21.33 | 21.48 | 20.81 | 21.02 | 21.02 | 88,000 |
23 abr 2024 | 20.49 | 21.64 | 20.49 | 21.33 | 21.33 | 93,900 |
22 abr 2024 | 20.01 | 20.60 | 19.30 | 20.55 | 20.55 | 97,300 |
19 abr 2024 | 19.45 | 20.57 | 19.01 | 20.02 | 20.02 | 146,700 |
18 abr 2024 | 20.48 | 20.96 | 19.49 | 19.69 | 19.69 | 122,400 |
17 abr 2024 | 21.49 | 21.89 | 20.20 | 20.28 | 20.28 | 73,900 |
16 abr 2024 | 20.79 | 21.51 | 20.16 | 21.20 | 21.20 | 130,600 |
15 abr 2024 | 22.48 | 22.49 | 20.81 | 21.03 | 21.03 | 138,700 |
12 abr 2024 | 23.27 | 23.50 | 22.12 | 22.49 | 22.49 | 114,000 |
11 abr 2024 | 23.24 | 23.36 | 22.01 | 23.15 | 23.15 | 157,900 |
10 abr 2024 | 23.00 | 23.98 | 22.00 | 23.08 | 23.08 | 134,700 |
09 abr 2024 | 24.63 | 24.96 | 23.52 | 24.02 | 24.02 | 115,200 |
08 abr 2024 | 24.33 | 25.49 | 23.49 | 24.43 | 24.43 | 292,600 |
05 abr 2024 | 22.09 | 24.24 | 22.08 | 24.04 | 24.04 | 295,500 |
04 abr 2024 | 22.27 | 23.75 | 21.49 | 22.01 | 22.01 | 473,600 |
03 abr 2024 | 18.93 | 21.86 | 18.93 | 21.83 | 21.83 | 307,100 |
02 abr 2024 | 19.00 | 19.23 | 18.32 | 19.14 | 19.14 | 173,500 |
01 abr 2024 | 18.36 | 19.70 | 18.00 | 19.27 | 19.27 | 220,400 |
28 mar 2024 | 18.22 | 18.95 | 18.07 | 18.27 | 18.27 | 146,600 |
27 mar 2024 | 18.00 | 18.31 | 17.90 | 18.21 | 18.21 | 82,400 |
26 mar 2024 | 17.73 | 18.40 | 17.55 | 17.76 | 17.76 | 81,400 |
25 mar 2024 | 17.43 | 17.95 | 17.31 | 17.50 | 17.50 | 41,500 |
22 mar 2024 | 16.99 | 17.41 | 16.97 | 17.23 | 17.23 | 104,800 |
21 mar 2024 | 17.89 | 18.36 | 17.01 | 17.05 | 17.05 | 92,800 |
20 mar 2024 | 16.65 | 17.86 | 16.54 | 17.73 | 17.73 | 95,700 |
19 mar 2024 | 16.87 | 17.22 | 16.37 | 16.76 | 16.76 | 150,300 |
18 mar 2024 | 17.47 | 17.98 | 16.70 | 17.14 | 17.14 | 145,200 |
15 mar 2024 | 17.00 | 17.75 | 16.90 | 17.53 | 17.53 | 204,300 |
14 mar 2024 | 18.56 | 18.71 | 17.07 | 17.11 | 17.11 | 145,500 |
13 mar 2024 | 18.69 | 19.76 | 18.69 | 18.85 | 18.85 | 226,500 |
12 mar 2024 | 18.38 | 18.82 | 17.80 | 18.69 | 18.69 | 129,100 |
11 mar 2024 | 18.10 | 19.06 | 17.93 | 18.39 | 18.39 | 160,700 |
08 mar 2024 | 18.30 | 18.41 | 16.59 | 17.91 | 17.91 | 294,600 |
07 mar 2024 | 19.39 | 19.41 | 17.32 | 18.45 | 18.45 | 411,300 |
06 mar 2024 | 17.98 | 19.72 | 14.22 | 19.39 | 19.39 | 1,246,400 |
05 mar 2024 | 15.25 | 15.40 | 14.28 | 14.46 | 14.46 | 262,100 |
04 mar 2024 | 14.74 | 15.75 | 14.70 | 15.54 | 15.54 | 300,700 |
01 mar 2024 | 14.05 | 15.13 | 13.66 | 14.68 | 14.68 | 332,700 |
29 feb 2024 | 13.86 | 14.34 | 13.36 | 14.05 | 14.05 | 190,000 |
28 feb 2024 | 13.79 | 14.10 | 13.19 | 13.43 | 13.43 | 334,100 |
27 feb 2024 | 13.22 | 14.68 | 13.20 | 14.40 | 14.40 | 520,900 |
26 feb 2024 | 11.84 | 13.33 | 11.64 | 13.15 | 13.15 | 277,000 |
23 feb 2024 | 10.83 | 11.88 | 10.78 | 11.81 | 11.81 | 237,400 |
22 feb 2024 | 10.76 | 10.99 | 10.34 | 10.91 | 10.91 | 115,400 |
21 feb 2024 | 10.87 | 10.90 | 10.48 | 10.77 | 10.77 | 113,600 |
20 feb 2024 | 10.51 | 10.97 | 10.26 | 10.96 | 10.96 | 122,800 |
16 feb 2024 | 10.98 | 11.06 | 10.60 | 10.62 | 10.62 | 121,400 |
15 feb 2024 | 11.11 | 11.12 | 10.57 | 11.12 | 11.12 | 137,300 |
14 feb 2024 | 10.52 | 11.16 | 10.28 | 10.98 | 10.98 | 151,700 |
13 feb 2024 | 10.74 | 11.10 | 10.26 | 10.28 | 10.28 | 167,100 |
12 feb 2024 | 9.81 | 11.41 | 9.79 | 11.36 | 11.36 | 288,600 |
09 feb 2024 | 9.41 | 9.84 | 9.29 | 9.79 | 9.79 | 347,700 |
08 feb 2024 | 9.00 | 9.57 | 8.78 | 9.35 | 9.35 | 126,700 |
07 feb 2024 | 9.38 | 9.45 | 9.04 | 9.07 | 9.07 | 53,600 |
06 feb 2024 | 8.89 | 9.56 | 8.83 | 9.52 | 9.52 | 107,100 |
*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. |