Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
20 may 2024 | 13.04 | 13.09 | 12.83 | 13.08 | 13.08 | 27,143 |
17 may 2024 | 12.68 | 13.12 | 12.68 | 12.97 | 12.97 | 13,800 |
16 may 2024 | 12.89 | 12.98 | 12.87 | 12.90 | 12.90 | 17,200 |
15 may 2024 | 13.25 | 13.34 | 13.23 | 13.31 | 13.31 | 21,100 |
14 may 2024 | 12.40 | 12.40 | 11.90 | 12.27 | 12.27 | 30,000 |
13 may 2024 | 12.25 | 12.46 | 12.17 | 12.39 | 12.39 | 27,500 |
10 may 2024 | 12.02 | 12.78 | 12.02 | 12.38 | 12.38 | 12,700 |
09 may 2024 | 12.34 | 12.49 | 12.29 | 12.49 | 12.49 | 14,200 |
08 may 2024 | 12.30 | 12.64 | 12.30 | 12.34 | 12.34 | 11,100 |
07 may 2024 | 12.64 | 12.64 | 12.56 | 12.60 | 12.60 | 24,200 |
06 may 2024 | 12.66 | 12.76 | 12.57 | 12.69 | 12.69 | 18,200 |
03 may 2024 | 12.50 | 12.63 | 12.42 | 12.63 | 12.63 | 10,900 |
02 may 2024 | 12.54 | 12.54 | 12.25 | 12.51 | 12.51 | 43,600 |
01 may 2024 | 12.51 | 12.59 | 12.33 | 12.33 | 12.33 | 41,700 |
30 abr 2024 | 12.69 | 12.71 | 12.54 | 12.54 | 12.54 | 10,800 |
29 abr 2024 | 12.50 | 12.62 | 12.19 | 12.58 | 12.58 | 42,100 |
26 abr 2024 | 12.50 | 12.53 | 12.31 | 12.51 | 12.51 | 15,300 |
25 abr 2024 | 12.26 | 12.42 | 12.14 | 12.34 | 12.34 | 16,600 |
24 abr 2024 | 12.45 | 12.66 | 12.45 | 12.49 | 12.49 | 14,900 |
23 abr 2024 | 12.55 | 12.61 | 12.55 | 12.58 | 12.58 | 15,100 |
22 abr 2024 | 12.60 | 12.66 | 12.55 | 12.61 | 12.61 | 21,800 |
19 abr 2024 | 12.54 | 12.59 | 12.41 | 12.41 | 12.41 | 11,800 |
18 abr 2024 | 12.57 | 12.62 | 12.52 | 12.53 | 12.53 | 10,300 |
17 abr 2024 | 12.30 | 12.60 | 12.30 | 12.57 | 12.57 | 12,200 |
16 abr 2024 | 12.86 | 13.32 | 12.84 | 12.90 | 12.90 | 23,600 |
15 abr 2024 | 13.44 | 13.44 | 12.87 | 12.87 | 12.87 | 16,800 |
12 abr 2024 | 12.91 | 12.96 | 12.84 | 12.84 | 12.84 | 6,100 |
11 abr 2024 | 13.20 | 13.23 | 12.88 | 13.19 | 13.19 | 10,200 |
10 abr 2024 | 13.18 | 13.18 | 12.86 | 12.99 | 12.99 | 22,000 |
09 abr 2024 | 13.63 | 13.63 | 13.33 | 13.49 | 13.49 | 18,400 |
08 abr 2024 | 13.71 | 13.73 | 13.69 | 13.70 | 13.70 | 7,900 |
05 abr 2024 | 13.46 | 13.53 | 13.38 | 13.49 | 13.49 | 5,400 |
04 abr 2024 | 13.71 | 13.94 | 13.54 | 13.54 | 13.54 | 8,800 |
03 abr 2024 | 14.22 | 14.22 | 13.67 | 13.88 | 13.88 | 29,000 |
02 abr 2024 | 13.39 | 13.50 | 13.39 | 13.43 | 13.43 | 8,900 |
01 abr 2024 | 13.53 | 13.53 | 13.44 | 13.46 | 13.46 | 4,400 |
28 mar 2024 | 13.85 | 13.85 | 13.46 | 13.47 | 13.47 | 5,200 |
27 mar 2024 | 13.75 | 14.20 | 13.69 | 13.80 | 13.80 | 4,900 |
26 mar 2024 | 13.81 | 14.53 | 13.81 | 14.06 | 14.06 | 5,800 |
25 mar 2024 | 13.79 | 13.86 | 13.71 | 13.78 | 13.78 | 4,000 |
22 mar 2024 | 14.02 | 14.04 | 13.99 | 14.04 | 14.04 | 2,700 |
21 mar 2024 | 14.08 | 14.13 | 13.93 | 13.98 | 13.98 | 4,300 |
20 mar 2024 | 13.60 | 14.13 | 13.60 | 13.99 | 13.99 | 2,900 |
19 mar 2024 | 13.70 | 13.92 | 13.69 | 13.90 | 13.90 | 11,600 |
18 mar 2024 | 13.64 | 13.64 | 13.54 | 13.54 | 13.54 | 7,800 |
15 mar 2024 | 13.44 | 13.70 | 13.44 | 13.51 | 13.51 | 14,600 |
14 mar 2024 | 13.79 | 13.79 | 13.19 | 13.22 | 13.22 | 7,900 |
13 mar 2024 | 13.35 | 13.46 | 13.25 | 13.25 | 13.25 | 3,300 |
12 mar 2024 | 12.93 | 13.43 | 12.93 | 13.33 | 13.33 | 17,100 |
11 mar 2024 | 13.20 | 13.20 | 13.12 | 13.16 | 13.16 | 5,800 |
08 mar 2024 | 13.14 | 13.24 | 12.99 | 13.24 | 13.24 | 5,300 |
07 mar 2024 | 13.79 | 13.80 | 13.67 | 13.80 | 13.80 | 3,100 |
06 mar 2024 | 14.08 | 14.13 | 13.97 | 14.10 | 14.10 | 5,700 |
05 mar 2024 | 13.45 | 13.91 | 13.45 | 13.79 | 13.79 | 4,200 |
04 mar 2024 | 13.58 | 14.63 | 13.58 | 14.18 | 14.18 | 7,000 |
01 mar 2024 | 14.58 | 14.58 | 14.14 | 14.21 | 14.21 | 3,400 |
29 feb 2024 | 14.18 | 14.38 | 14.11 | 14.30 | 14.30 | 12,200 |
28 feb 2024 | 14.03 | 14.03 | 13.97 | 14.01 | 14.01 | 2,400 |
27 feb 2024 | 14.29 | 14.33 | 14.29 | 14.32 | 14.32 | 4,600 |
26 feb 2024 | 14.26 | 14.28 | 14.22 | 14.24 | 14.24 | 3,300 |
23 feb 2024 | 13.98 | 14.47 | 13.98 | 14.47 | 14.47 | 3,000 |
22 feb 2024 | 14.98 | 14.98 | 14.39 | 14.47 | 14.47 | 8,600 |
21 feb 2024 | 13.75 | 14.65 | 13.75 | 14.42 | 14.42 | 6,300 |
20 feb 2024 | 14.32 | 14.32 | 14.22 | 14.26 | 14.26 | 8,000 |
16 feb 2024 | 14.40 | 14.40 | 14.01 | 14.02 | 14.02 | 3,200 |
15 feb 2024 | 13.94 | 13.98 | 13.89 | 13.95 | 13.95 | 4,100 |
14 feb 2024 | 13.63 | 13.64 | 13.61 | 13.63 | 13.63 | 18,700 |
13 feb 2024 | 13.05 | 13.44 | 13.05 | 13.38 | 13.38 | 8,600 |
12 feb 2024 | 13.56 | 14.15 | 13.56 | 14.12 | 14.12 | 1,900 |
09 feb 2024 | 13.64 | 13.68 | 13.56 | 13.63 | 13.63 | 11,800 |
08 feb 2024 | 13.66 | 13.68 | 13.58 | 13.68 | 13.68 | 12,800 |
07 feb 2024 | 13.82 | 13.85 | 13.76 | 13.85 | 13.85 | 9,100 |
06 feb 2024 | 13.63 | 13.69 | 13.50 | 13.58 | 13.58 | 9,600 |
05 feb 2024 | 13.60 | 13.70 | 13.57 | 13.58 | 13.58 | 6,500 |
02 feb 2024 | 13.68 | 13.78 | 13.65 | 13.78 | 13.78 | 17,000 |
01 feb 2024 | 13.94 | 14.00 | 13.86 | 14.00 | 14.00 | 6,200 |
31 ene 2024 | 13.72 | 13.72 | 13.53 | 13.56 | 13.56 | 25,400 |
30 ene 2024 | 13.57 | 13.58 | 13.44 | 13.58 | 13.58 | 16,200 |
29 ene 2024 | 13.90 | 13.96 | 13.84 | 13.96 | 13.96 | 21,600 |
26 ene 2024 | 13.73 | 13.81 | 13.72 | 13.78 | 13.78 | 3,800 |
25 ene 2024 | 13.90 | 13.90 | 13.77 | 13.84 | 13.84 | 21,700 |
24 ene 2024 | 13.81 | 13.82 | 13.77 | 13.80 | 13.80 | 8,400 |
23 ene 2024 | 13.72 | 13.75 | 13.63 | 13.63 | 13.63 | 4,900 |
22 ene 2024 | 13.95 | 13.98 | 13.89 | 13.96 | 13.96 | 5,900 |
19 ene 2024 | 13.66 | 13.71 | 13.60 | 13.68 | 13.68 | 5,800 |
18 ene 2024 | 13.57 | 13.67 | 13.57 | 13.65 | 13.65 | 10,500 |
17 ene 2024 | 13.46 | 13.46 | 13.31 | 13.43 | 13.43 | 9,500 |
16 ene 2024 | 13.66 | 13.66 | 13.52 | 13.60 | 13.60 | 6,000 |
12 ene 2024 | 13.61 | 13.79 | 13.61 | 13.70 | 13.70 | 42,900 |
11 ene 2024 | 13.39 | 13.43 | 13.12 | 13.35 | 13.35 | 184,500 |
10 ene 2024 | 13.47 | 13.49 | 13.41 | 13.44 | 13.44 | 55,600 |
09 ene 2024 | 13.20 | 13.27 | 13.13 | 13.27 | 13.27 | 5,300 |
08 ene 2024 | 12.72 | 13.44 | 12.72 | 13.44 | 13.44 | 4,700 |
05 ene 2024 | 13.24 | 13.47 | 13.24 | 13.29 | 13.29 | 5,400 |
04 ene 2024 | 13.11 | 13.44 | 13.10 | 13.10 | 13.10 | 7,600 |
03 ene 2024 | 12.67 | 12.70 | 12.57 | 12.57 | 12.57 | 18,000 |
02 ene 2024 | 12.45 | 12.76 | 12.27 | 12.29 | 12.29 | 6,000 |
29 dic 2023 | 12.31 | 12.60 | 12.31 | 12.35 | 12.35 | 4,800 |
28 dic 2023 | 12.32 | 12.71 | 12.32 | 12.59 | 12.59 | 5,600 |
27 dic 2023 | 12.72 | 12.74 | 12.56 | 12.56 | 12.56 | 16,900 |
*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. |