Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 14.05 | 14.21 | 13.12 | 13.52 | 13.52 | 121,600 |
09 may 2024 | 14.68 | 15.00 | 13.76 | 14.27 | 14.27 | 189,600 |
08 may 2024 | 14.05 | 14.87 | 13.78 | 14.65 | 14.65 | 277,800 |
07 may 2024 | 13.74 | 14.31 | 13.60 | 14.17 | 14.17 | 382,300 |
06 may 2024 | 13.16 | 13.97 | 12.98 | 13.75 | 13.75 | 524,500 |
03 may 2024 | 13.59 | 13.59 | 12.81 | 12.95 | 12.95 | 71,800 |
02 may 2024 | 13.09 | 13.23 | 12.73 | 13.09 | 13.09 | 113,800 |
01 may 2024 | 12.41 | 13.53 | 12.41 | 12.80 | 12.80 | 369,900 |
30 abr 2024 | 12.40 | 12.46 | 11.94 | 12.25 | 12.25 | 183,000 |
29 abr 2024 | 12.01 | 12.41 | 11.93 | 12.37 | 12.37 | 49,600 |
26 abr 2024 | 11.17 | 11.90 | 11.17 | 11.87 | 11.87 | 65,800 |
25 abr 2024 | 11.13 | 11.15 | 10.70 | 11.04 | 11.04 | 52,700 |
24 abr 2024 | 11.54 | 11.67 | 11.29 | 11.36 | 11.36 | 53,800 |
23 abr 2024 | 11.16 | 11.74 | 11.16 | 11.43 | 11.43 | 139,600 |
22 abr 2024 | 11.28 | 11.42 | 10.96 | 11.14 | 11.14 | 35,900 |
19 abr 2024 | 10.57 | 11.29 | 10.57 | 11.29 | 11.29 | 102,500 |
18 abr 2024 | 11.98 | 12.02 | 10.37 | 10.75 | 10.75 | 418,600 |
17 abr 2024 | 12.15 | 12.24 | 11.89 | 12.00 | 12.00 | 86,900 |
16 abr 2024 | 12.25 | 12.50 | 12.05 | 12.07 | 12.07 | 60,200 |
15 abr 2024 | 12.93 | 12.97 | 12.32 | 12.34 | 12.34 | 46,300 |
12 abr 2024 | 13.03 | 13.41 | 12.71 | 13.01 | 13.01 | 64,500 |
11 abr 2024 | 12.95 | 13.12 | 12.77 | 13.11 | 13.11 | 70,500 |
10 abr 2024 | 12.98 | 13.14 | 12.66 | 12.84 | 12.84 | 90,100 |
09 abr 2024 | 13.27 | 13.50 | 12.95 | 13.14 | 13.14 | 151,900 |
08 abr 2024 | 13.46 | 13.75 | 13.03 | 13.26 | 13.26 | 140,700 |
05 abr 2024 | 12.93 | 13.56 | 12.85 | 12.99 | 12.99 | 223,700 |
04 abr 2024 | 12.91 | 13.04 | 12.57 | 12.61 | 12.61 | 66,700 |
03 abr 2024 | 12.50 | 12.98 | 12.50 | 12.90 | 12.90 | 53,700 |
02 abr 2024 | 12.58 | 12.92 | 12.50 | 12.58 | 12.58 | 112,100 |
01 abr 2024 | 12.91 | 13.38 | 12.80 | 13.03 | 13.03 | 86,100 |
28 mar 2024 | 13.14 | 13.14 | 12.74 | 12.91 | 12.91 | 66,800 |
27 mar 2024 | 13.53 | 13.53 | 12.69 | 12.78 | 12.78 | 75,300 |
26 mar 2024 | 12.87 | 13.06 | 12.64 | 12.84 | 12.84 | 77,000 |
25 mar 2024 | 12.89 | 13.24 | 12.80 | 12.92 | 12.92 | 70,400 |
22 mar 2024 | 13.08 | 13.12 | 12.63 | 12.84 | 12.84 | 165,100 |
21 mar 2024 | 13.35 | 13.73 | 12.65 | 13.09 | 13.09 | 422,300 |
20 mar 2024 | 13.35 | 13.86 | 12.87 | 13.39 | 13.39 | 119,400 |
19 mar 2024 | 12.67 | 14.03 | 12.60 | 13.48 | 13.48 | 187,500 |
18 mar 2024 | 12.76 | 12.89 | 12.42 | 12.61 | 12.61 | 83,400 |
15 mar 2024 | 12.47 | 12.88 | 12.47 | 12.69 | 12.69 | 211,700 |
14 mar 2024 | 12.60 | 12.77 | 12.38 | 12.60 | 12.60 | 78,900 |
13 mar 2024 | 13.00 | 13.05 | 12.30 | 12.59 | 12.59 | 376,000 |
12 mar 2024 | 13.27 | 13.30 | 12.69 | 12.86 | 12.86 | 98,400 |
11 mar 2024 | 14.10 | 14.35 | 13.21 | 13.26 | 13.26 | 83,200 |
08 mar 2024 | 14.15 | 14.55 | 13.53 | 14.10 | 14.10 | 216,800 |
07 mar 2024 | 14.17 | 14.21 | 13.76 | 13.98 | 13.98 | 74,800 |
06 mar 2024 | 14.88 | 14.88 | 13.83 | 14.00 | 14.00 | 233,200 |
05 mar 2024 | 14.74 | 15.07 | 14.58 | 14.60 | 14.60 | 78,500 |
04 mar 2024 | 15.45 | 15.45 | 14.70 | 14.99 | 14.99 | 138,200 |
01 mar 2024 | 15.48 | 15.89 | 15.14 | 15.34 | 15.34 | 207,200 |
29 feb 2024 | 15.05 | 15.46 | 14.70 | 15.38 | 15.38 | 106,800 |
28 feb 2024 | 15.83 | 15.95 | 14.44 | 14.74 | 14.74 | 181,900 |
27 feb 2024 | 16.47 | 16.91 | 15.98 | 15.99 | 15.99 | 219,700 |
26 feb 2024 | 15.89 | 16.23 | 15.76 | 16.15 | 16.15 | 163,700 |
23 feb 2024 | 15.60 | 15.93 | 15.33 | 15.88 | 15.88 | 63,200 |
22 feb 2024 | 15.13 | 15.96 | 15.13 | 15.66 | 15.66 | 202,300 |
21 feb 2024 | 15.33 | 15.38 | 14.73 | 15.25 | 15.25 | 109,200 |
20 feb 2024 | 15.28 | 15.57 | 15.16 | 15.30 | 15.30 | 146,100 |
16 feb 2024 | 14.93 | 15.55 | 14.53 | 15.48 | 15.48 | 251,500 |
15 feb 2024 | 14.97 | 15.16 | 14.47 | 14.98 | 14.98 | 244,800 |
14 feb 2024 | 14.47 | 14.68 | 14.30 | 14.54 | 14.54 | 116,000 |
13 feb 2024 | 13.96 | 14.60 | 13.81 | 14.25 | 14.25 | 445,700 |
12 feb 2024 | 14.86 | 15.01 | 14.70 | 14.72 | 14.72 | 204,600 |
09 feb 2024 | 14.15 | 15.00 | 14.02 | 14.73 | 14.73 | 361,100 |
08 feb 2024 | 14.50 | 15.30 | 13.96 | 14.03 | 14.03 | 1,401,200 |
07 feb 2024 | 12.34 | 12.81 | 12.18 | 12.47 | 12.47 | 174,700 |
06 feb 2024 | 11.92 | 12.55 | 11.47 | 12.28 | 12.28 | 60,000 |
05 feb 2024 | 11.92 | 12.29 | 11.41 | 12.03 | 12.03 | 99,500 |
02 feb 2024 | 13.10 | 13.38 | 12.06 | 12.16 | 12.16 | 158,600 |
01 feb 2024 | 10.97 | 12.75 | 10.97 | 12.70 | 12.70 | 507,700 |
31 ene 2024 | 10.80 | 11.20 | 10.66 | 10.91 | 10.91 | 97,400 |
30 ene 2024 | 10.88 | 11.15 | 10.75 | 10.85 | 10.85 | 59,700 |
29 ene 2024 | 10.30 | 11.09 | 9.78 | 10.94 | 10.94 | 134,900 |
26 ene 2024 | 10.72 | 10.93 | 10.23 | 10.30 | 10.30 | 172,300 |
25 ene 2024 | 10.15 | 10.80 | 10.00 | 10.64 | 10.64 | 135,300 |
24 ene 2024 | 9.66 | 10.33 | 9.32 | 10.01 | 10.01 | 138,700 |
23 ene 2024 | 9.16 | 9.46 | 8.98 | 9.45 | 9.45 | 86,800 |
22 ene 2024 | 8.70 | 9.04 | 8.48 | 8.95 | 8.95 | 79,900 |
19 ene 2024 | 8.35 | 8.88 | 8.27 | 8.77 | 8.77 | 87,300 |
18 ene 2024 | 8.83 | 8.83 | 7.95 | 8.27 | 8.27 | 89,100 |
17 ene 2024 | 8.42 | 8.81 | 8.27 | 8.71 | 8.71 | 79,200 |
16 ene 2024 | 9.20 | 9.35 | 8.60 | 8.68 | 8.68 | 97,100 |
12 ene 2024 | 9.20 | 9.44 | 8.92 | 9.30 | 9.30 | 77,900 |
11 ene 2024 | 9.23 | 9.44 | 8.96 | 9.02 | 9.02 | 96,100 |
10 ene 2024 | 9.03 | 9.51 | 8.96 | 9.23 | 9.23 | 229,900 |
09 ene 2024 | 8.98 | 9.31 | 8.90 | 9.06 | 9.06 | 65,400 |
08 ene 2024 | 8.62 | 9.15 | 8.48 | 9.12 | 9.12 | 65,500 |
05 ene 2024 | 8.72 | 8.99 | 8.47 | 8.65 | 8.65 | 116,900 |
04 ene 2024 | 8.61 | 8.88 | 8.50 | 8.63 | 8.63 | 81,600 |
03 ene 2024 | 8.68 | 8.80 | 8.50 | 8.55 | 8.55 | 94,500 |
02 ene 2024 | 8.49 | 9.07 | 8.49 | 8.68 | 8.68 | 119,800 |
29 dic 2023 | 8.48 | 8.75 | 8.36 | 8.60 | 8.60 | 139,300 |
28 dic 2023 | 8.33 | 8.72 | 8.27 | 8.57 | 8.57 | 82,600 |
27 dic 2023 | 8.27 | 8.40 | 8.05 | 8.34 | 8.34 | 55,800 |
26 dic 2023 | 8.15 | 8.28 | 7.86 | 8.16 | 8.16 | 164,500 |
22 dic 2023 | 7.63 | 8.56 | 7.37 | 8.09 | 8.09 | 230,700 |
21 dic 2023 | 7.77 | 7.84 | 7.29 | 7.47 | 7.47 | 101,100 |
20 dic 2023 | 7.88 | 8.02 | 7.56 | 7.60 | 7.60 | 62,200 |
19 dic 2023 | 7.92 | 8.22 | 7.72 | 8.00 | 8.00 | 88,000 |
18 dic 2023 | 8.00 | 8.08 | 7.66 | 7.86 | 7.86 | 119,300 |
*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. |