Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 14.29 | 14.30 | 14.28 | 14.29 | 14.29 | 98,600 |
25 abr 2024 | 14.28 | 14.31 | 14.28 | 14.29 | 14.29 | 86,500 |
24 abr 2024 | 14.33 | 14.35 | 14.26 | 14.27 | 14.27 | 220,400 |
23 abr 2024 | 14.33 | 14.35 | 14.32 | 14.33 | 14.33 | 155,500 |
22 abr 2024 | 14.30 | 14.33 | 14.24 | 14.32 | 14.32 | 404,800 |
19 abr 2024 | 14.24 | 14.28 | 14.23 | 14.24 | 14.24 | 403,200 |
18 abr 2024 | 14.24 | 14.30 | 14.24 | 14.25 | 14.25 | 445,800 |
17 abr 2024 | 14.27 | 14.28 | 14.24 | 14.24 | 14.24 | 161,700 |
16 abr 2024 | 14.24 | 14.26 | 14.24 | 14.24 | 14.24 | 241,800 |
15 abr 2024 | 14.26 | 14.26 | 14.23 | 14.24 | 14.24 | 175,400 |
12 abr 2024 | 14.24 | 14.27 | 14.24 | 14.24 | 14.24 | 220,000 |
11 abr 2024 | 14.29 | 14.29 | 14.24 | 14.24 | 14.24 | 333,000 |
10 abr 2024 | 14.29 | 14.29 | 14.25 | 14.27 | 14.27 | 531,300 |
09 abr 2024 | 14.31 | 14.32 | 14.29 | 14.30 | 14.30 | 187,400 |
08 abr 2024 | 14.31 | 14.33 | 14.26 | 14.29 | 14.29 | 403,100 |
05 abr 2024 | 14.30 | 14.32 | 14.29 | 14.30 | 14.30 | 118,700 |
04 abr 2024 | 14.30 | 14.33 | 14.26 | 14.27 | 14.27 | 403,200 |
03 abr 2024 | 14.32 | 14.35 | 14.25 | 14.26 | 14.26 | 141,500 |
02 abr 2024 | 14.33 | 14.35 | 14.30 | 14.32 | 14.32 | 251,400 |
01 abr 2024 | 14.27 | 14.38 | 14.26 | 14.34 | 14.34 | 542,300 |
28 mar 2024 | 14.27 | 14.27 | 14.26 | 14.27 | 14.27 | 307,300 |
27 mar 2024 | 14.27 | 14.27 | 14.26 | 14.27 | 14.27 | 307,200 |
26 mar 2024 | 14.26 | 14.27 | 14.25 | 14.26 | 14.26 | 199,700 |
25 mar 2024 | 14.26 | 14.28 | 14.26 | 14.26 | 14.26 | 144,200 |
22 mar 2024 | 14.28 | 14.28 | 14.25 | 14.25 | 14.25 | 403,900 |
21 mar 2024 | 14.28 | 14.35 | 14.24 | 14.26 | 14.26 | 950,900 |
20 mar 2024 | 14.27 | 14.27 | 14.24 | 14.24 | 14.24 | 121,700 |
19 mar 2024 | 14.20 | 14.28 | 14.20 | 14.28 | 14.28 | 162,600 |
18 mar 2024 | 14.19 | 14.24 | 14.18 | 14.22 | 14.22 | 305,100 |
15 mar 2024 | 14.17 | 14.23 | 14.17 | 14.17 | 14.17 | 377,700 |
14 mar 2024 | 14.18 | 14.20 | 14.17 | 14.20 | 14.20 | 261,400 |
13 mar 2024 | 14.16 | 14.18 | 14.16 | 14.16 | 14.16 | 280,800 |
12 mar 2024 | 14.17 | 14.19 | 14.15 | 14.15 | 14.15 | 304,300 |
11 mar 2024 | 14.18 | 14.18 | 14.16 | 14.16 | 14.16 | 139,100 |
08 mar 2024 | 14.19 | 14.25 | 14.16 | 14.16 | 14.16 | 265,600 |
07 mar 2024 | 14.19 | 14.22 | 14.15 | 14.16 | 14.16 | 853,100 |
06 mar 2024 | 14.18 | 14.20 | 14.15 | 14.16 | 14.16 | 235,800 |
05 mar 2024 | 14.17 | 14.19 | 14.15 | 14.18 | 14.18 | 349,600 |
04 mar 2024 | 14.18 | 14.27 | 14.15 | 14.16 | 14.16 | 532,700 |
01 mar 2024 | 14.15 | 14.23 | 14.15 | 14.19 | 14.19 | 449,400 |
29 feb 2024 | 14.20 | 14.20 | 14.14 | 14.17 | 14.17 | 563,500 |
28 feb 2024 | 14.14 | 14.19 | 14.12 | 14.18 | 14.18 | 463,700 |
27 feb 2024 | 14.24 | 14.25 | 14.12 | 14.12 | 14.12 | 672,500 |
26 feb 2024 | 14.19 | 14.28 | 14.18 | 14.24 | 14.24 | 397,800 |
23 feb 2024 | 14.11 | 14.23 | 14.11 | 14.23 | 14.23 | 1,057,300 |
22 feb 2024 | 14.12 | 14.14 | 14.11 | 14.12 | 14.12 | 279,800 |
21 feb 2024 | 14.11 | 14.12 | 14.10 | 14.12 | 14.12 | 716,800 |
20 feb 2024 | 14.11 | 14.14 | 14.10 | 14.11 | 14.11 | 1,153,000 |
16 feb 2024 | 14.13 | 14.15 | 14.06 | 14.13 | 14.13 | 12,937,000 |
15 feb 2024 | 12.84 | 12.93 | 12.71 | 12.87 | 12.87 | 110,500 |
14 feb 2024 | 12.67 | 12.88 | 12.64 | 12.83 | 12.83 | 194,900 |
13 feb 2024 | 12.49 | 12.59 | 12.37 | 12.55 | 12.55 | 277,400 |
12 feb 2024 | 12.68 | 12.89 | 12.68 | 12.77 | 12.77 | 116,600 |
09 feb 2024 | 12.65 | 12.73 | 12.52 | 12.72 | 12.72 | 88,500 |
08 feb 2024 | 12.59 | 12.72 | 12.50 | 12.64 | 12.64 | 97,500 |
07 feb 2024 | 12.62 | 12.62 | 12.25 | 12.54 | 12.54 | 80,600 |
06 feb 2024 | 12.46 | 12.67 | 12.46 | 12.59 | 12.59 | 98,700 |
05 feb 2024 | 12.46 | 12.55 | 12.44 | 12.46 | 12.46 | 96,600 |
02 feb 2024 | 12.33 | 12.63 | 12.31 | 12.60 | 12.60 | 147,300 |
01 feb 2024 | 12.46 | 12.57 | 12.33 | 12.41 | 12.41 | 268,800 |
31 ene 2024 | 12.46 | 12.51 | 12.31 | 12.40 | 12.40 | 224,000 |
30 ene 2024 | 12.57 | 12.65 | 12.48 | 12.51 | 12.51 | 220,600 |
29 ene 2024 | 12.57 | 12.68 | 12.57 | 12.64 | 12.64 | 134,300 |
26 ene 2024 | 12.65 | 12.71 | 12.60 | 12.65 | 12.65 | 95,600 |
25 ene 2024 | 12.74 | 12.74 | 12.53 | 12.61 | 12.61 | 274,100 |
24 ene 2024 | 12.88 | 12.88 | 12.59 | 12.64 | 12.64 | 149,700 |
23 ene 2024 | 13.08 | 13.08 | 12.74 | 12.75 | 12.75 | 174,200 |
22 ene 2024 | 13.01 | 13.10 | 12.86 | 12.97 | 12.97 | 134,400 |
19 ene 2024 | 12.99 | 12.99 | 12.71 | 12.92 | 12.92 | 95,200 |
18 ene 2024 | 12.77 | 12.80 | 12.64 | 12.79 | 12.79 | 92,200 |
17 ene 2024 | 12.57 | 12.74 | 12.57 | 12.70 | 12.70 | 211,700 |
16 ene 2024 | 12.68 | 12.81 | 12.62 | 12.74 | 12.74 | 207,700 |
12 ene 2024 | 12.67 | 12.76 | 12.64 | 12.73 | 12.73 | 245,200 |
11 ene 2024 | 12.70 | 12.87 | 12.59 | 12.67 | 12.67 | 212,800 |
10 ene 2024 | 12.59 | 12.75 | 12.51 | 12.64 | 12.64 | 592,200 |
09 ene 2024 | 12.49 | 12.78 | 12.49 | 12.76 | 12.76 | 292,000 |
08 ene 2024 | 12.66 | 12.76 | 12.60 | 12.63 | 12.63 | 281,400 |
05 ene 2024 | 12.53 | 12.74 | 12.44 | 12.68 | 12.68 | 172,100 |
04 ene 2024 | 12.81 | 12.81 | 12.59 | 12.63 | 12.63 | 748,300 |
03 ene 2024 | 12.95 | 12.98 | 12.57 | 12.75 | 12.75 | 314,800 |
02 ene 2024 | 13.33 | 13.79 | 12.91 | 12.98 | 12.98 | 545,300 |
29 dic 2023 | 13.44 | 13.57 | 13.34 | 13.45 | 13.45 | 167,800 |
28 dic 2023 | 13.55 | 13.62 | 13.43 | 13.50 | 13.50 | 167,700 |
27 dic 2023 | 13.64 | 13.75 | 13.31 | 13.56 | 13.56 | 192,800 |
26 dic 2023 | 13.42 | 13.56 | 13.27 | 13.54 | 13.54 | 167,500 |
22 dic 2023 | 13.28 | 13.52 | 13.23 | 13.42 | 13.42 | 251,300 |
21 dic 2023 | 13.04 | 13.24 | 13.03 | 13.19 | 13.19 | 169,600 |
20 dic 2023 | 13.47 | 13.60 | 12.90 | 13.00 | 13.00 | 405,700 |
19 dic 2023 | 13.37 | 14.00 | 13.37 | 13.52 | 13.52 | 361,800 |
18 dic 2023 | 13.24 | 13.31 | 13.05 | 13.29 | 13.29 | 189,500 |
15 dic 2023 | 13.13 | 13.41 | 13.07 | 13.18 | 13.18 | 500,000 |
14 dic 2023 | 13.21 | 13.44 | 13.00 | 13.18 | 13.18 | 455,300 |
13 dic 2023 | 13.10 | 13.22 | 12.91 | 13.01 | 13.01 | 367,400 |
12 dic 2023 | 13.24 | 13.24 | 12.85 | 13.02 | 13.02 | 320,500 |
11 dic 2023 | 12.77 | 13.31 | 12.77 | 13.23 | 13.23 | 442,600 |
08 dic 2023 | 13.01 | 13.29 | 12.92 | 13.10 | 13.10 | 349,500 |
07 dic 2023 | 12.76 | 13.23 | 12.63 | 13.05 | 13.05 | 427,900 |
06 dic 2023 | 13.35 | 13.35 | 12.57 | 12.73 | 12.73 | 251,300 |
05 dic 2023 | 13.46 | 13.48 | 13.11 | 13.28 | 13.28 | 216,000 |
04 dic 2023 | 13.24 | 13.52 | 13.14 | 13.51 | 13.51 | 204,100 |
*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. |