Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 16.31 | 16.45 | 16.01 | 16.02 | 16.02 | 1,223,500 |
09 may 2024 | 16.26 | 16.37 | 16.00 | 16.32 | 16.32 | 860,400 |
08 may 2024 | 15.74 | 16.36 | 15.61 | 16.32 | 16.32 | 1,715,900 |
07 may 2024 | 15.46 | 15.91 | 15.35 | 15.80 | 15.80 | 1,181,500 |
06 may 2024 | 15.00 | 15.52 | 14.91 | 15.49 | 15.49 | 726,300 |
03 may 2024 | 14.50 | 15.06 | 14.34 | 14.98 | 14.98 | 882,000 |
02 may 2024 | 13.52 | 14.37 | 13.26 | 14.23 | 14.23 | 1,661,900 |
01 may 2024 | 14.48 | 14.84 | 14.44 | 14.59 | 14.59 | 841,700 |
30 abr 2024 | 14.94 | 14.94 | 14.35 | 14.50 | 14.50 | 1,159,700 |
29 abr 2024 | 14.90 | 15.06 | 14.74 | 15.00 | 15.00 | 657,900 |
26 abr 2024 | 14.53 | 14.97 | 14.52 | 14.80 | 14.80 | 903,900 |
25 abr 2024 | 14.32 | 14.54 | 14.20 | 14.45 | 14.45 | 613,400 |
24 abr 2024 | 14.19 | 14.48 | 14.16 | 14.32 | 14.32 | 843,800 |
23 abr 2024 | 14.19 | 14.30 | 14.14 | 14.25 | 14.25 | 754,100 |
22 abr 2024 | 14.17 | 14.26 | 14.09 | 14.19 | 14.19 | 800,800 |
19 abr 2024 | 13.98 | 14.16 | 13.94 | 14.04 | 14.04 | 880,800 |
18 abr 2024 | 14.12 | 14.59 | 14.05 | 14.06 | 14.06 | 653,400 |
17 abr 2024 | 13.93 | 14.23 | 13.78 | 14.07 | 14.07 | 683,000 |
16 abr 2024 | 13.94 | 13.96 | 13.80 | 13.85 | 13.85 | 516,900 |
15 abr 2024 | 14.37 | 14.44 | 13.94 | 13.99 | 13.99 | 995,300 |
12 abr 2024 | 14.57 | 14.66 | 14.30 | 14.35 | 14.35 | 470,300 |
11 abr 2024 | 14.61 | 14.77 | 14.60 | 14.67 | 14.67 | 513,900 |
10 abr 2024 | 14.57 | 14.81 | 14.42 | 14.60 | 14.60 | 1,008,200 |
09 abr 2024 | 14.84 | 14.89 | 14.66 | 14.84 | 14.84 | 639,400 |
08 abr 2024 | 14.85 | 14.87 | 14.71 | 14.79 | 14.79 | 670,500 |
05 abr 2024 | 14.55 | 14.91 | 14.55 | 14.83 | 14.83 | 702,000 |
04 abr 2024 | 14.73 | 14.76 | 14.48 | 14.59 | 14.59 | 930,000 |
03 abr 2024 | 14.50 | 14.71 | 14.50 | 14.64 | 14.64 | 511,900 |
02 abr 2024 | 14.58 | 14.70 | 14.50 | 14.56 | 14.56 | 797,300 |
01 abr 2024 | 14.61 | 14.71 | 14.58 | 14.65 | 14.65 | 383,500 |
28 mar 2024 | 14.50 | 14.67 | 14.44 | 14.57 | 14.57 | 755,200 |
27 mar 2024 | 14.38 | 14.51 | 14.25 | 14.50 | 14.50 | 938,100 |
26 mar 2024 | 14.15 | 14.38 | 14.09 | 14.35 | 14.35 | 741,600 |
25 mar 2024 | 14.15 | 14.17 | 13.99 | 14.05 | 14.05 | 452,800 |
22 mar 2024 | 14.10 | 14.15 | 14.00 | 14.10 | 14.10 | 486,400 |
21 mar 2024 | 14.04 | 14.07 | 13.94 | 14.06 | 14.06 | 578,900 |
20 mar 2024 | 13.76 | 14.02 | 13.65 | 14.00 | 14.00 | 403,800 |
19 mar 2024 | 13.61 | 13.79 | 13.56 | 13.75 | 13.75 | 666,900 |
18 mar 2024 | 13.65 | 14.01 | 13.65 | 13.67 | 13.67 | 621,600 |
15 mar 2024 | 13.49 | 13.68 | 13.49 | 13.68 | 13.68 | 1,333,600 |
14 mar 2024 | 13.57 | 13.60 | 13.50 | 13.56 | 13.56 | 494,900 |
13 mar 2024 | 13.57 | 13.66 | 13.52 | 13.65 | 13.65 | 423,500 |
12 mar 2024 | 13.54 | 13.62 | 13.42 | 13.59 | 13.59 | 388,500 |
11 mar 2024 | 13.59 | 13.66 | 13.50 | 13.59 | 13.59 | 394,300 |
08 mar 2024 | 13.70 | 13.79 | 13.57 | 13.62 | 13.62 | 508,400 |
07 mar 2024 | 13.44 | 13.63 | 13.44 | 13.62 | 13.62 | 491,500 |
06 mar 2024 | 13.49 | 13.49 | 13.29 | 13.43 | 13.43 | 598,000 |
05 mar 2024 | 13.41 | 13.48 | 13.29 | 13.35 | 13.35 | 526,000 |
04 mar 2024 | 13.57 | 13.57 | 13.39 | 13.44 | 13.44 | 459,900 |
01 mar 2024 | 13.40 | 13.60 | 13.36 | 13.50 | 13.50 | 481,500 |
29 feb 2024 | 13.53 | 13.60 | 13.35 | 13.41 | 13.41 | 1,023,200 |
28 feb 2024 | 13.13 | 13.43 | 13.13 | 13.40 | 13.40 | 494,900 |
27 feb 2024 | 13.14 | 13.25 | 13.10 | 13.21 | 13.21 | 610,000 |
26 feb 2024 | 13.06 | 13.17 | 12.97 | 13.10 | 13.10 | 777,900 |
23 feb 2024 | 13.27 | 13.43 | 12.99 | 13.14 | 13.14 | 587,500 |
22 feb 2024 | 13.55 | 13.60 | 12.59 | 13.15 | 13.15 | 1,295,000 |
21 feb 2024 | 12.94 | 13.11 | 12.90 | 13.11 | 13.11 | 1,122,100 |
20 feb 2024 | 12.82 | 13.00 | 12.80 | 13.00 | 13.00 | 567,700 |
16 feb 2024 | 12.97 | 13.11 | 12.73 | 12.94 | 12.94 | 716,800 |
15 feb 2024 | 13.04 | 13.10 | 12.87 | 13.01 | 13.01 | 684,900 |
14 feb 2024 | 12.91 | 13.01 | 12.86 | 12.95 | 12.95 | 595,300 |
13 feb 2024 | 13.03 | 13.03 | 12.65 | 12.77 | 12.77 | 706,000 |
12 feb 2024 | 13.06 | 13.28 | 12.98 | 13.25 | 13.25 | 782,100 |
09 feb 2024 | 12.99 | 13.09 | 12.94 | 12.99 | 12.99 | 970,700 |
08 feb 2024 | 12.97 | 13.02 | 12.91 | 13.02 | 13.02 | 674,600 |
07 feb 2024 | 12.77 | 12.97 | 12.71 | 12.94 | 12.94 | 617,500 |
06 feb 2024 | 12.70 | 12.84 | 12.61 | 12.71 | 12.71 | 391,100 |
05 feb 2024 | 12.60 | 12.72 | 12.52 | 12.66 | 12.66 | 359,100 |
02 feb 2024 | 12.86 | 12.94 | 12.73 | 12.73 | 12.73 | 466,000 |
01 feb 2024 | 12.66 | 13.03 | 12.66 | 12.96 | 12.96 | 550,300 |
31 ene 2024 | 12.82 | 12.83 | 12.62 | 12.62 | 12.62 | 912,400 |
30 ene 2024 | 12.92 | 12.92 | 12.69 | 12.82 | 12.82 | 535,600 |
29 ene 2024 | 13.06 | 13.14 | 12.80 | 12.99 | 12.99 | 627,700 |
26 ene 2024 | 13.09 | 13.10 | 12.94 | 13.08 | 13.08 | 519,800 |
25 ene 2024 | 13.04 | 13.07 | 12.90 | 13.00 | 13.00 | 578,000 |
24 ene 2024 | 13.09 | 13.13 | 12.85 | 12.87 | 12.87 | 341,900 |
23 ene 2024 | 13.38 | 13.49 | 12.94 | 12.98 | 12.98 | 595,300 |
22 ene 2024 | 12.78 | 13.29 | 12.69 | 13.29 | 13.29 | 1,779,200 |
19 ene 2024 | 12.85 | 12.90 | 12.66 | 12.71 | 12.71 | 620,700 |
18 ene 2024 | 12.87 | 13.12 | 12.70 | 12.80 | 12.80 | 399,700 |
17 ene 2024 | 12.80 | 12.96 | 12.76 | 12.85 | 12.85 | 354,200 |
16 ene 2024 | 12.92 | 13.23 | 12.91 | 13.01 | 13.01 | 711,800 |
12 ene 2024 | 12.93 | 13.06 | 12.85 | 13.05 | 13.05 | 765,700 |
11 ene 2024 | 12.55 | 12.78 | 12.45 | 12.76 | 12.76 | 1,206,700 |
10 ene 2024 | 12.51 | 12.69 | 12.47 | 12.62 | 12.62 | 1,110,200 |
09 ene 2024 | 12.88 | 12.90 | 12.49 | 12.51 | 12.51 | 1,232,400 |
08 ene 2024 | 12.93 | 13.03 | 12.86 | 12.99 | 12.99 | 571,800 |
05 ene 2024 | 12.94 | 13.13 | 12.91 | 13.01 | 13.01 | 855,300 |
04 ene 2024 | 13.10 | 13.10 | 12.97 | 13.06 | 13.06 | 699,600 |
03 ene 2024 | 13.24 | 13.40 | 12.97 | 13.01 | 13.01 | 914,100 |
02 ene 2024 | 13.65 | 13.66 | 13.11 | 13.23 | 13.23 | 765,200 |
29 dic 2023 | 13.65 | 13.85 | 13.56 | 13.71 | 13.71 | 1,001,800 |
28 dic 2023 | 13.62 | 13.66 | 13.40 | 13.63 | 13.63 | 606,500 |
27 dic 2023 | 13.84 | 13.84 | 13.59 | 13.62 | 13.62 | 463,100 |
26 dic 2023 | 13.91 | 13.91 | 13.69 | 13.82 | 13.82 | 504,800 |
22 dic 2023 | 13.69 | 14.02 | 13.53 | 13.84 | 13.84 | 565,800 |
21 dic 2023 | 13.79 | 13.84 | 13.50 | 13.69 | 13.69 | 471,500 |
20 dic 2023 | 13.99 | 14.16 | 13.76 | 13.76 | 13.76 | 659,300 |
19 dic 2023 | 13.79 | 14.16 | 13.78 | 14.00 | 14.00 | 883,500 |
18 dic 2023 | 13.51 | 13.65 | 13.37 | 13.62 | 13.62 | 908,100 |
*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. |