Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 jul 2024 | 0.00 | 0.00 | 0.00 | 14.14 | 14.14 | 16,488 |
01 jul 2024 | 14.19 | 14.20 | 14.08 | 14.10 | 14.10 | 29,262 |
28 jun 2024 | 14.24 | 14.29 | 14.20 | 14.24 | 14.24 | 121,733 |
27 jun 2024 | 14.23 | 14.27 | 14.19 | 14.22 | 14.22 | 135,011 |
26 jun 2024 | 14.28 | 14.31 | 14.19 | 14.20 | 14.20 | 191,424 |
25 jun 2024 | 14.23 | 14.25 | 14.20 | 14.24 | 14.24 | 70,040 |
24 jun 2024 | 14.27 | 14.30 | 14.23 | 14.29 | 14.29 | 151,492 |
21 jun 2024 | 14.30 | 14.31 | 14.24 | 14.26 | 14.26 | 984,318 |
20 jun 2024 | 14.41 | 14.44 | 14.35 | 14.36 | 14.36 | 124,516 |
19 jun 2024 | 14.36 | 14.39 | 14.34 | 14.36 | 14.36 | 38,991 |
18 jun 2024 | 14.30 | 14.34 | 14.29 | 14.32 | 14.32 | 2,707,680 |
17 jun 2024 | 14.18 | 14.20 | 14.15 | 14.20 | 14.20 | 2,156,563 |
14 jun 2024 | 14.19 | 14.19 | 14.09 | 14.14 | 14.14 | 1,343,479 |
13 jun 2024 | 14.13 | 14.15 | 14.08 | 14.10 | 14.10 | 451,400 |
12 jun 2024 | 14.02 | 14.19 | 14.01 | 14.15 | 14.15 | 58,143 |
11 jun 2024 | 13.98 | 13.98 | 13.89 | 13.94 | 13.94 | 106,468 |
10 jun 2024 | 13.88 | 13.92 | 13.86 | 13.92 | 13.92 | 63,030 |
07 jun 2024 | 13.95 | 13.96 | 13.88 | 13.93 | 13.93 | 209,924 |
06 jun 2024 | 13.93 | 13.95 | 13.92 | 13.92 | 13.92 | 755,475 |
05 jun 2024 | 13.77 | 13.86 | 13.76 | 13.86 | 13.86 | 198,298 |
04 jun 2024 | 13.68 | 13.72 | 13.63 | 13.66 | 13.66 | 151,976 |
03 jun 2024 | 13.74 | 13.80 | 13.66 | 13.68 | 13.68 | 220,221 |
31 may 2024 | 13.63 | 13.69 | 13.52 | 13.52 | 13.52 | 222,330 |
30 may 2024 | 13.61 | 13.68 | 13.61 | 13.67 | 13.67 | 133,186 |
29 may 2024 | 13.77 | 13.78 | 13.69 | 13.70 | 13.70 | 118,764 |
28 may 2024 | 13.80 | 13.84 | 13.78 | 13.79 | 13.79 | 375,306 |
24 may 2024 | 13.69 | 13.78 | 13.69 | 13.78 | 13.78 | 69,709 |
23 may 2024 | 13.81 | 13.85 | 13.75 | 13.78 | 13.78 | 160,307 |
22 may 2024 | 13.74 | 13.76 | 13.72 | 13.73 | 13.73 | 176,392 |
21 may 2024 | 13.76 | 13.77 | 13.72 | 13.73 | 13.73 | 126,514 |
20 may 2024 | 13.71 | 13.76 | 13.69 | 13.76 | 13.76 | 102,152 |
17 may 2024 | 13.71 | 13.72 | 13.68 | 13.68 | 13.68 | 1,857,838 |
16 may 2024 | 13.77 | 13.79 | 13.74 | 13.77 | 13.77 | 4,711,732 |
15 may 2024 | 13.53 | 13.69 | 13.52 | 13.69 | 13.69 | 1,030,166 |
14 may 2024 | 13.48 | 13.48 | 13.45 | 13.48 | 13.48 | 41,070 |
13 may 2024 | 13.51 | 13.51 | 13.46 | 13.47 | 13.47 | 22,398 |
10 may 2024 | 13.47 | 13.51 | 13.45 | 13.45 | 13.45 | 75,931 |
09 may 2024 | 13.39 | 13.41 | 13.35 | 13.42 | 13.42 | 38,876 |
08 may 2024 | 13.38 | 13.40 | 13.35 | 13.39 | 13.39 | 77,503 |
07 may 2024 | 13.34 | 13.40 | 13.34 | 13.40 | 13.40 | 498,174 |
03 may 2024 | 13.05 | 13.16 | 13.02 | 13.14 | 13.14 | 572,032 |
02 may 2024 | 12.98 | 13.02 | 12.92 | 12.95 | 12.95 | 59,795 |
01 may 2024 | 12.97 | 13.00 | 12.91 | 12.94 | 12.94 | 163,468 |
30 abr 2024 | 13.12 | 13.17 | 13.08 | 13.10 | 13.10 | 83,551 |
29 abr 2024 | 13.18 | 13.18 | 13.11 | 13.11 | 13.11 | 91,048 |
26 abr 2024 | 13.09 | 13.18 | 13.05 | 13.15 | 13.15 | 114,808 |
25 abr 2024 | 12.97 | 12.97 | 12.84 | 12.90 | 12.90 | 145,170 |
24 abr 2024 | 13.09 | 13.11 | 13.02 | 13.02 | 13.02 | 61,275 |
23 abr 2024 | 12.89 | 13.05 | 12.89 | 13.05 | 13.05 | 87,213 |
22 abr 2024 | 12.84 | 12.94 | 12.78 | 12.81 | 12.81 | 50,463 |
19 abr 2024 | 12.92 | 12.98 | 12.89 | 12.89 | 12.89 | 28,636 |
18 abr 2024 | 13.07 | 13.09 | 12.97 | 13.07 | 13.07 | 67,695 |
17 abr 2024 | 13.07 | 13.18 | 13.03 | 13.03 | 13.03 | 659,214 |
16 abr 2024 | 13.05 | 13.12 | 13.03 | 13.11 | 13.11 | 476,108 |
15 abr 2024 | 13.30 | 13.37 | 13.26 | 13.29 | 13.29 | 165,716 |
12 abr 2024 | 13.43 | 13.45 | 13.28 | 13.30 | 13.30 | 23,161 |
11 abr 2024 | 13.32 | 13.35 | 13.27 | 13.31 | 13.31 | 30,946 |
10 abr 2024 | 13.45 | 13.47 | 13.25 | 13.31 | 13.31 | 61,335 |
09 abr 2024 | 13.44 | 13.48 | 13.29 | 13.33 | 13.33 | 145,470 |
08 abr 2024 | 13.44 | 13.47 | 13.41 | 13.44 | 13.44 | 172,107 |
05 abr 2024 | 13.32 | 13.43 | 13.31 | 13.43 | 13.43 | 47,983 |
04 abr 2024 | 13.51 | 13.60 | 13.50 | 13.55 | 13.55 | 263,569 |
03 abr 2024 | 13.45 | 13.52 | 13.43 | 13.52 | 13.52 | 167,316 |
02 abr 2024 | 13.52 | 13.57 | 13.39 | 13.43 | 13.43 | 160,938 |
28 mar 2024 | 13.56 | 13.60 | 13.54 | 13.57 | 13.57 | 34,046 |
27 mar 2024 | 13.48 | 13.58 | 13.48 | 13.51 | 13.51 | 221,763 |
26 mar 2024 | 13.59 | 13.61 | 13.57 | 13.57 | 13.57 | 98,888 |
25 mar 2024 | 13.61 | 13.63 | 13.55 | 13.58 | 13.58 | 232,363 |
22 mar 2024 | 13.66 | 13.68 | 13.60 | 13.61 | 13.61 | 129,800 |
21 mar 2024 | 13.72 | 13.75 | 13.66 | 13.74 | 13.74 | 809,609 |
20 mar 2024 | 13.49 | 13.51 | 13.48 | 13.49 | 13.49 | 67,796 |
19 mar 2024 | 13.37 | 13.43 | 13.32 | 13.43 | 13.43 | 116,761 |
18 mar 2024 | 13.34 | 13.47 | 13.34 | 13.44 | 13.44 | 95,866 |
15 mar 2024 | 13.43 | 13.46 | 13.31 | 13.31 | 13.31 | 68,249 |
14 mar 2024 | 13.49 | 13.55 | 13.42 | 13.45 | 13.45 | 190,252 |
13 mar 2024 | 13.45 | 13.52 | 13.45 | 13.48 | 13.48 | 172,740 |
12 mar 2024 | 13.37 | 13.47 | 13.34 | 13.44 | 13.44 | 137,446 |
11 mar 2024 | 13.31 | 13.34 | 13.22 | 13.28 | 13.28 | 279,846 |
08 mar 2024 | 13.49 | 13.55 | 13.44 | 13.44 | 13.44 | 257,272 |
07 mar 2024 | 13.31 | 13.49 | 13.29 | 13.49 | 13.49 | 41,993 |
06 mar 2024 | 13.27 | 13.38 | 13.27 | 13.38 | 13.38 | 55,521 |
05 mar 2024 | 13.39 | 13.40 | 13.25 | 13.27 | 13.27 | 114,689 |
04 mar 2024 | 13.40 | 13.43 | 13.40 | 13.40 | 13.40 | 96,272 |
01 mar 2024 | 13.27 | 13.35 | 13.22 | 13.32 | 13.32 | 36,607 |
29 feb 2024 | 13.18 | 13.24 | 13.14 | 13.20 | 13.20 | 49,764 |
28 feb 2024 | 13.20 | 13.20 | 13.15 | 13.18 | 13.18 | 113,076 |
27 feb 2024 | 13.23 | 13.23 | 13.19 | 13.19 | 13.19 | 150,261 |
26 feb 2024 | 13.22 | 13.26 | 13.21 | 13.24 | 13.24 | 193,776 |
23 feb 2024 | 13.23 | 13.31 | 13.19 | 13.24 | 13.24 | 243,775 |
22 feb 2024 | 13.08 | 13.16 | 13.07 | 13.16 | 13.16 | 155,322 |
21 feb 2024 | 12.82 | 12.86 | 12.81 | 12.85 | 12.85 | 40,199 |
20 feb 2024 | 12.93 | 12.94 | 12.82 | 12.84 | 12.84 | 73,809 |
19 feb 2024 | 12.98 | 12.99 | 12.97 | 12.98 | 12.98 | 24,842 |
16 feb 2024 | 13.07 | 13.12 | 13.01 | 13.05 | 13.05 | 152,078 |
15 feb 2024 | 13.02 | 13.03 | 13.01 | 13.01 | 13.01 | 304,613 |
14 feb 2024 | 12.90 | 12.97 | 12.88 | 12.92 | 12.92 | 255,512 |
13 feb 2024 | 13.01 | 13.01 | 12.81 | 12.90 | 12.90 | 315,538 |
12 feb 2024 | 13.01 | 13.08 | 13.00 | 13.08 | 13.08 | 47,811 |
09 feb 2024 | 12.95 | 12.98 | 12.94 | 12.97 | 12.97 | 2,493,381 |
08 feb 2024 | 12.91 | 12.95 | 12.90 | 12.94 | 12.94 | 256,532 |
*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. |