Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
18 jun 2024 | 13.64 | 13.75 | 13.54 | 13.56 | 13.56 | 27,476 |
17 jun 2024 | 13.82 | 13.93 | 13.60 | 13.77 | 13.77 | 372,300 |
14 jun 2024 | 13.93 | 13.96 | 13.65 | 13.83 | 13.83 | 424,100 |
13 jun 2024 | 14.15 | 14.22 | 13.98 | 14.16 | 14.16 | 375,700 |
12 jun 2024 | 14.41 | 14.86 | 14.15 | 14.15 | 14.15 | 701,200 |
11 jun 2024 | 14.04 | 14.04 | 13.85 | 13.87 | 13.87 | 508,300 |
10 jun 2024 | 14.00 | 14.26 | 13.89 | 14.15 | 14.15 | 425,000 |
07 jun 2024 | 14.21 | 14.35 | 14.01 | 14.12 | 14.12 | 748,000 |
06 jun 2024 | 15.05 | 15.22 | 14.45 | 14.45 | 14.45 | 639,800 |
05 jun 2024 | 15.09 | 15.19 | 14.81 | 15.16 | 15.16 | 804,200 |
04 jun 2024 | 15.14 | 15.30 | 14.89 | 15.01 | 15.01 | 1,769,100 |
03 jun 2024 | 15.56 | 15.56 | 15.23 | 15.29 | 15.29 | 662,200 |
31 may 2024 | 15.04 | 15.57 | 14.97 | 15.51 | 15.51 | 862,000 |
30 may 2024 | 14.72 | 14.97 | 14.61 | 14.94 | 14.94 | 593,600 |
29 may 2024 | 14.80 | 14.80 | 14.47 | 14.65 | 14.65 | 793,600 |
28 may 2024 | 15.59 | 15.69 | 14.89 | 15.01 | 15.01 | 1,392,700 |
24 may 2024 | 15.71 | 15.78 | 15.49 | 15.56 | 15.56 | 395,600 |
23 may 2024 | 15.71 | 15.71 | 15.36 | 15.56 | 15.56 | 786,300 |
22 may 2024 | 15.56 | 15.63 | 15.36 | 15.60 | 15.60 | 778,700 |
21 may 2024 | 15.53 | 15.67 | 15.42 | 15.59 | 15.59 | 859,100 |
20 may 2024 | 15.61 | 15.68 | 15.48 | 15.56 | 15.56 | 1,043,800 |
17 may 2024 | 15.41 | 15.66 | 15.41 | 15.61 | 15.61 | 1,005,300 |
16 may 2024 | 15.46 | 15.53 | 15.22 | 15.41 | 15.41 | 1,639,900 |
15 may 2024 | 15.35 | 15.64 | 15.32 | 15.59 | 15.59 | 916,000 |
14 may 2024 | 14.99 | 15.42 | 14.93 | 15.10 | 15.10 | 1,469,100 |
13 may 2024 | 14.48 | 15.00 | 14.48 | 14.82 | 14.82 | 1,382,400 |
10 may 2024 | 14.00 | 14.88 | 14.00 | 14.56 | 14.56 | 1,267,300 |
09 may 2024 | 13.97 | 14.20 | 13.67 | 14.02 | 14.02 | 1,171,900 |
08 may 2024 | 14.10 | 14.55 | 13.62 | 13.97 | 13.97 | 2,262,200 |
07 may 2024 | 15.20 | 15.35 | 14.11 | 14.34 | 14.34 | 3,482,300 |
06 may 2024 | 20.17 | 20.20 | 19.00 | 19.04 | 19.04 | 1,146,000 |
03 may 2024 | 20.30 | 20.63 | 19.89 | 20.06 | 20.06 | 941,500 |
02 may 2024 | 20.33 | 20.38 | 19.55 | 19.65 | 19.65 | 1,127,100 |
01 may 2024 | 20.51 | 20.70 | 19.46 | 19.98 | 19.98 | 1,105,300 |
30 abr 2024 | 20.66 | 20.95 | 20.50 | 20.50 | 20.50 | 618,400 |
29 abr 2024 | 21.49 | 21.64 | 20.79 | 21.00 | 21.00 | 802,500 |
26 abr 2024 | 20.92 | 21.75 | 20.92 | 21.40 | 21.40 | 2,546,000 |
25 abr 2024 | 18.53 | 21.22 | 18.35 | 20.97 | 20.97 | 2,375,000 |
24 abr 2024 | 18.81 | 18.99 | 18.11 | 18.80 | 18.80 | 623,600 |
23 abr 2024 | 18.30 | 19.21 | 18.27 | 18.95 | 18.95 | 431,800 |
22 abr 2024 | 18.40 | 18.55 | 18.22 | 18.31 | 18.31 | 311,200 |
19 abr 2024 | 18.27 | 18.57 | 18.01 | 18.29 | 18.29 | 344,200 |
18 abr 2024 | 18.31 | 18.65 | 18.16 | 18.33 | 18.33 | 412,100 |
17 abr 2024 | 18.75 | 18.75 | 18.02 | 18.03 | 18.03 | 428,700 |
16 abr 2024 | 19.01 | 19.08 | 18.43 | 18.47 | 18.47 | 488,300 |
15 abr 2024 | 19.50 | 19.56 | 19.07 | 19.23 | 19.23 | 477,500 |
12 abr 2024 | 19.87 | 20.00 | 19.24 | 19.37 | 19.37 | 355,800 |
11 abr 2024 | 19.98 | 20.38 | 19.92 | 19.98 | 19.98 | 441,000 |
10 abr 2024 | 20.26 | 20.49 | 19.48 | 19.83 | 19.83 | 1,848,100 |
09 abr 2024 | 21.05 | 21.27 | 20.70 | 21.16 | 21.16 | 488,200 |
08 abr 2024 | 21.51 | 21.67 | 20.95 | 21.05 | 21.05 | 380,200 |
05 abr 2024 | 20.66 | 21.62 | 20.46 | 21.42 | 21.42 | 900,700 |
04 abr 2024 | 21.17 | 21.35 | 20.50 | 20.57 | 20.57 | 618,200 |
03 abr 2024 | 20.30 | 20.91 | 20.30 | 20.88 | 20.88 | 330,400 |
02 abr 2024 | 20.64 | 20.69 | 20.20 | 20.42 | 20.42 | 484,800 |
01 abr 2024 | 21.21 | 21.44 | 21.17 | 21.18 | 21.18 | 645,700 |
28 mar 2024 | 20.66 | 21.62 | 20.66 | 21.23 | 21.23 | 1,146,500 |
27 mar 2024 | 20.58 | 20.71 | 20.35 | 20.58 | 20.58 | 465,000 |
26 mar 2024 | 20.66 | 20.67 | 20.11 | 20.33 | 20.33 | 820,600 |
25 mar 2024 | 20.59 | 20.89 | 20.52 | 20.54 | 20.54 | 693,100 |
22 mar 2024 | 20.26 | 20.59 | 20.03 | 20.54 | 20.54 | 474,600 |
21 mar 2024 | 19.59 | 20.40 | 19.50 | 20.20 | 20.20 | 621,500 |
20 mar 2024 | 18.99 | 19.48 | 18.95 | 19.30 | 19.30 | 394,400 |
19 mar 2024 | 18.38 | 19.12 | 18.38 | 19.06 | 19.06 | 293,800 |
18 mar 2024 | 18.62 | 18.71 | 18.33 | 18.44 | 18.44 | 274,000 |
15 mar 2024 | 18.41 | 18.69 | 18.21 | 18.56 | 18.56 | 1,013,200 |
14 mar 2024 | 18.97 | 18.97 | 18.29 | 18.57 | 18.57 | 458,900 |
13 mar 2024 | 18.77 | 19.35 | 18.74 | 19.19 | 19.19 | 472,200 |
12 mar 2024 | 18.41 | 18.82 | 18.20 | 18.77 | 18.77 | 305,200 |
11 mar 2024 | 18.14 | 18.44 | 18.00 | 18.44 | 18.44 | 425,100 |
08 mar 2024 | 18.36 | 18.59 | 18.14 | 18.30 | 18.30 | 316,000 |
07 mar 2024 | 17.96 | 18.22 | 17.87 | 18.15 | 18.15 | 331,900 |
06 mar 2024 | 17.95 | 17.95 | 17.59 | 17.71 | 17.71 | 288,700 |
05 mar 2024 | 18.14 | 18.29 | 17.61 | 17.66 | 17.66 | 313,400 |
04 mar 2024 | 18.47 | 18.68 | 18.24 | 18.28 | 18.28 | 359,800 |
01 mar 2024 | 18.20 | 18.48 | 18.06 | 18.43 | 18.43 | 419,600 |
29 feb 2024 | 18.04 | 18.30 | 17.99 | 18.20 | 18.20 | 572,800 |
28 feb 2024 | 17.75 | 18.08 | 17.66 | 17.70 | 17.70 | 327,500 |
27 feb 2024 | 18.19 | 18.26 | 17.85 | 17.99 | 17.99 | 367,200 |
26 feb 2024 | 18.22 | 18.31 | 17.95 | 17.99 | 17.99 | 518,200 |
23 feb 2024 | 18.14 | 18.47 | 18.09 | 18.39 | 18.39 | 438,900 |
22 feb 2024 | 18.06 | 18.30 | 18.01 | 18.11 | 18.11 | 670,300 |
21 feb 2024 | 18.08 | 18.08 | 17.57 | 17.96 | 17.96 | 832,300 |
20 feb 2024 | 18.80 | 18.80 | 17.23 | 18.20 | 18.20 | 926,700 |
16 feb 2024 | 19.35 | 19.64 | 19.15 | 19.24 | 19.24 | 567,300 |
15 feb 2024 | 19.54 | 19.81 | 19.33 | 19.78 | 19.78 | 575,400 |
14 feb 2024 | 19.10 | 19.48 | 18.97 | 19.38 | 19.38 | 487,200 |
13 feb 2024 | 19.03 | 19.13 | 18.63 | 18.84 | 18.84 | 606,200 |
12 feb 2024 | 19.55 | 20.08 | 19.55 | 19.89 | 19.89 | 614,400 |
09 feb 2024 | 19.86 | 20.10 | 19.33 | 19.57 | 19.57 | 888,000 |
08 feb 2024 | 18.78 | 19.28 | 18.73 | 19.28 | 19.28 | 364,100 |
07 feb 2024 | 18.59 | 18.90 | 18.57 | 18.77 | 18.77 | 269,400 |
06 feb 2024 | 18.35 | 18.62 | 18.33 | 18.52 | 18.52 | 396,700 |
05 feb 2024 | 18.64 | 18.66 | 18.17 | 18.39 | 18.39 | 324,800 |
02 feb 2024 | 18.78 | 19.17 | 18.54 | 19.00 | 19.00 | 313,100 |
01 feb 2024 | 18.86 | 19.33 | 18.75 | 19.32 | 19.32 | 374,300 |
31 ene 2024 | 19.02 | 19.26 | 18.59 | 18.60 | 18.60 | 638,800 |
30 ene 2024 | 19.19 | 19.25 | 18.88 | 19.05 | 19.05 | 513,600 |
29 ene 2024 | 18.47 | 19.21 | 18.35 | 19.21 | 19.21 | 560,300 |
26 ene 2024 | 18.40 | 18.64 | 18.27 | 18.39 | 18.39 | 227,400 |
*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. |