Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
06 may 2024 | 15.41 | 15.75 | 15.33 | 15.51 | 15.51 | 562,525 |
03 may 2024 | 15.07 | 15.39 | 14.90 | 15.30 | 15.30 | 875,900 |
02 may 2024 | 14.03 | 14.75 | 13.69 | 14.72 | 14.72 | 1,156,200 |
01 may 2024 | 14.00 | 14.36 | 13.51 | 13.96 | 13.96 | 1,186,900 |
30 abr 2024 | 14.92 | 15.06 | 13.70 | 13.92 | 13.92 | 2,369,400 |
29 abr 2024 | 14.34 | 16.05 | 14.33 | 15.22 | 15.22 | 2,383,100 |
26 abr 2024 | 13.91 | 14.35 | 13.68 | 14.14 | 14.14 | 830,800 |
25 abr 2024 | 13.73 | 14.00 | 13.55 | 13.85 | 13.85 | 792,600 |
24 abr 2024 | 14.12 | 14.29 | 13.81 | 14.03 | 14.03 | 539,100 |
23 abr 2024 | 13.47 | 14.47 | 13.40 | 14.16 | 14.16 | 854,000 |
22 abr 2024 | 13.62 | 13.68 | 13.34 | 13.42 | 13.42 | 801,900 |
19 abr 2024 | 13.69 | 13.79 | 13.42 | 13.53 | 13.53 | 771,500 |
18 abr 2024 | 13.70 | 14.09 | 13.62 | 13.77 | 13.77 | 913,500 |
17 abr 2024 | 13.97 | 13.97 | 13.63 | 13.68 | 13.68 | 561,400 |
16 abr 2024 | 13.61 | 13.93 | 13.45 | 13.85 | 13.85 | 632,900 |
15 abr 2024 | 14.12 | 14.32 | 13.54 | 13.75 | 13.75 | 728,800 |
12 abr 2024 | 14.40 | 14.50 | 13.88 | 14.09 | 14.09 | 599,900 |
11 abr 2024 | 14.46 | 14.67 | 14.23 | 14.52 | 14.52 | 558,200 |
10 abr 2024 | 14.60 | 14.90 | 14.38 | 14.46 | 14.46 | 621,800 |
09 abr 2024 | 14.89 | 15.57 | 14.89 | 15.22 | 15.22 | 712,200 |
08 abr 2024 | 15.01 | 15.20 | 14.61 | 14.85 | 14.85 | 710,800 |
05 abr 2024 | 14.69 | 15.00 | 14.53 | 14.92 | 14.92 | 418,700 |
04 abr 2024 | 15.06 | 15.43 | 14.79 | 14.79 | 14.79 | 552,200 |
03 abr 2024 | 14.62 | 15.14 | 14.58 | 14.87 | 14.87 | 617,100 |
02 abr 2024 | 15.06 | 15.06 | 14.55 | 14.81 | 14.81 | 735,300 |
01 abr 2024 | 15.71 | 15.79 | 14.92 | 15.39 | 15.39 | 646,200 |
28 mar 2024 | 15.14 | 15.91 | 15.09 | 15.72 | 15.72 | 654,200 |
27 mar 2024 | 15.38 | 15.58 | 15.11 | 15.20 | 15.20 | 787,200 |
26 mar 2024 | 14.94 | 15.29 | 14.77 | 15.16 | 15.16 | 808,700 |
25 mar 2024 | 15.17 | 15.39 | 14.75 | 14.76 | 14.76 | 613,600 |
22 mar 2024 | 15.41 | 15.43 | 14.97 | 15.21 | 15.21 | 639,900 |
21 mar 2024 | 15.62 | 15.83 | 15.33 | 15.44 | 15.44 | 578,000 |
20 mar 2024 | 14.69 | 15.86 | 14.69 | 15.54 | 15.54 | 805,300 |
19 mar 2024 | 14.50 | 15.04 | 14.43 | 14.72 | 14.72 | 1,092,500 |
18 mar 2024 | 14.74 | 14.80 | 14.30 | 14.55 | 14.55 | 522,400 |
15 mar 2024 | 14.51 | 14.97 | 14.51 | 14.69 | 14.69 | 1,435,900 |
14 mar 2024 | 15.26 | 15.35 | 14.62 | 14.73 | 14.73 | 755,000 |
13 mar 2024 | 15.21 | 15.72 | 15.21 | 15.47 | 15.47 | 510,400 |
12 mar 2024 | 15.76 | 15.87 | 15.22 | 15.37 | 15.37 | 683,200 |
11 mar 2024 | 15.65 | 16.01 | 15.60 | 15.93 | 15.93 | 521,100 |
08 mar 2024 | 16.11 | 16.34 | 15.48 | 15.66 | 15.66 | 707,900 |
07 mar 2024 | 15.90 | 16.25 | 15.68 | 15.96 | 15.96 | 558,100 |
06 mar 2024 | 15.90 | 16.07 | 15.50 | 15.78 | 15.78 | 566,600 |
05 mar 2024 | 15.87 | 16.13 | 15.71 | 15.76 | 15.76 | 791,400 |
04 mar 2024 | 15.86 | 16.08 | 15.80 | 16.07 | 16.07 | 1,191,200 |
01 mar 2024 | 15.62 | 16.21 | 15.46 | 15.97 | 15.97 | 958,600 |
29 feb 2024 | 15.85 | 16.22 | 15.56 | 15.60 | 15.60 | 1,627,400 |
28 feb 2024 | 15.87 | 15.97 | 15.51 | 15.56 | 15.56 | 754,000 |
27 feb 2024 | 16.48 | 16.63 | 16.01 | 16.13 | 16.13 | 857,900 |
26 feb 2024 | 16.87 | 17.11 | 16.27 | 16.27 | 16.27 | 973,100 |
23 feb 2024 | 16.45 | 17.49 | 16.09 | 16.79 | 16.79 | 1,635,000 |
22 feb 2024 | 16.69 | 16.84 | 15.55 | 16.45 | 16.45 | 2,187,100 |
21 feb 2024 | 16.40 | 16.50 | 15.09 | 16.48 | 16.48 | 4,095,300 |
20 feb 2024 | 14.02 | 15.00 | 14.01 | 14.70 | 14.70 | 1,269,400 |
16 feb 2024 | 14.74 | 14.88 | 14.34 | 14.36 | 14.36 | 1,020,400 |
15 feb 2024 | 15.07 | 15.21 | 14.78 | 14.90 | 14.90 | 857,300 |
14 feb 2024 | 14.59 | 14.94 | 14.36 | 14.90 | 14.90 | 782,400 |
13 feb 2024 | 14.44 | 14.61 | 14.19 | 14.30 | 14.30 | 1,328,800 |
12 feb 2024 | 14.43 | 15.31 | 14.32 | 15.16 | 15.16 | 1,331,500 |
09 feb 2024 | 14.59 | 14.93 | 14.33 | 14.36 | 14.36 | 1,099,700 |
08 feb 2024 | 14.05 | 14.78 | 13.77 | 14.50 | 14.50 | 1,121,600 |
07 feb 2024 | 14.49 | 14.49 | 14.02 | 14.06 | 14.06 | 996,100 |
06 feb 2024 | 14.13 | 14.66 | 14.09 | 14.48 | 14.48 | 439,300 |
05 feb 2024 | 14.49 | 14.57 | 14.16 | 14.17 | 14.17 | 599,500 |
02 feb 2024 | 14.52 | 14.68 | 14.21 | 14.68 | 14.68 | 1,031,700 |
01 feb 2024 | 15.17 | 15.22 | 14.72 | 14.80 | 14.80 | 659,800 |
31 ene 2024 | 15.42 | 15.66 | 14.79 | 14.85 | 14.85 | 1,054,900 |
30 ene 2024 | 16.26 | 16.29 | 15.37 | 15.48 | 15.48 | 1,579,400 |
29 ene 2024 | 15.53 | 16.41 | 15.41 | 16.40 | 16.40 | 966,400 |
26 ene 2024 | 16.03 | 16.07 | 15.58 | 15.61 | 15.61 | 510,200 |
25 ene 2024 | 16.10 | 16.34 | 15.83 | 15.90 | 15.90 | 851,600 |
24 ene 2024 | 16.24 | 16.24 | 15.63 | 15.85 | 15.85 | 918,900 |
23 ene 2024 | 16.29 | 16.33 | 15.82 | 15.97 | 15.97 | 666,800 |
22 ene 2024 | 15.92 | 16.39 | 15.81 | 16.00 | 16.00 | 928,900 |
19 ene 2024 | 15.59 | 15.76 | 15.20 | 15.73 | 15.73 | 700,400 |
18 ene 2024 | 15.52 | 15.65 | 15.30 | 15.53 | 15.53 | 541,700 |
17 ene 2024 | 15.24 | 15.51 | 15.08 | 15.46 | 15.46 | 628,600 |
16 ene 2024 | 15.57 | 15.66 | 15.34 | 15.49 | 15.49 | 710,800 |
12 ene 2024 | 15.97 | 16.13 | 15.63 | 15.82 | 15.82 | 710,500 |
11 ene 2024 | 15.77 | 15.95 | 15.36 | 15.81 | 15.81 | 915,500 |
10 ene 2024 | 16.07 | 16.22 | 15.69 | 15.97 | 15.97 | 701,300 |
09 ene 2024 | 15.80 | 16.38 | 15.78 | 16.12 | 16.12 | 1,017,200 |
08 ene 2024 | 15.62 | 16.14 | 15.21 | 16.06 | 16.06 | 818,600 |
05 ene 2024 | 15.58 | 15.94 | 15.28 | 15.61 | 15.61 | 1,055,300 |
04 ene 2024 | 16.10 | 16.14 | 15.68 | 15.77 | 15.77 | 915,600 |
03 ene 2024 | 15.56 | 16.19 | 15.43 | 16.11 | 16.11 | 1,127,200 |
02 ene 2024 | 15.99 | 16.67 | 15.84 | 15.95 | 15.95 | 1,638,800 |
29 dic 2023 | 16.82 | 17.00 | 15.86 | 16.18 | 16.18 | 1,860,200 |
28 dic 2023 | 18.05 | 18.10 | 16.31 | 16.79 | 16.79 | 4,718,800 |
27 dic 2023 | 20.60 | 20.80 | 20.43 | 20.50 | 20.50 | 709,700 |
26 dic 2023 | 20.93 | 20.94 | 20.57 | 20.59 | 20.59 | 507,300 |
22 dic 2023 | 20.66 | 21.22 | 20.55 | 20.73 | 20.73 | 873,300 |
21 dic 2023 | 19.70 | 20.75 | 19.60 | 20.55 | 20.55 | 858,600 |
20 dic 2023 | 20.06 | 20.51 | 19.21 | 19.24 | 19.24 | 759,200 |
19 dic 2023 | 18.82 | 20.05 | 18.68 | 20.01 | 20.01 | 1,306,100 |
18 dic 2023 | 19.79 | 19.79 | 18.51 | 18.62 | 18.62 | 853,600 |
15 dic 2023 | 20.02 | 20.19 | 19.52 | 19.66 | 19.66 | 4,757,100 |
14 dic 2023 | 19.49 | 20.02 | 19.21 | 19.98 | 19.98 | 2,073,000 |
13 dic 2023 | 18.78 | 19.21 | 18.30 | 19.02 | 19.02 | 1,440,700 |
12 dic 2023 | 18.46 | 19.03 | 17.95 | 18.87 | 18.87 | 1,102,600 |
*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. |