Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 14.00 | 14.44 | 13.68 | 13.96 | 13.96 | 38,300 |
06 may 2024 | 14.23 | 14.64 | 13.64 | 13.95 | 13.95 | 43,500 |
03 may 2024 | 14.50 | 15.22 | 13.95 | 14.20 | 14.20 | 106,200 |
02 may 2024 | 14.00 | 14.59 | 13.41 | 14.49 | 14.49 | 160,700 |
01 may 2024 | 12.73 | 13.94 | 12.10 | 13.90 | 13.90 | 146,600 |
30 abr 2024 | 11.77 | 12.71 | 11.77 | 12.28 | 12.28 | 36,300 |
29 abr 2024 | 11.88 | 12.79 | 11.59 | 11.68 | 11.68 | 74,600 |
26 abr 2024 | 11.94 | 12.09 | 11.26 | 11.93 | 11.93 | 38,400 |
25 abr 2024 | 11.61 | 11.92 | 10.85 | 11.70 | 11.70 | 35,200 |
24 abr 2024 | 11.70 | 11.97 | 11.29 | 11.83 | 11.83 | 20,100 |
23 abr 2024 | 11.39 | 11.80 | 11.38 | 11.72 | 11.72 | 14,300 |
22 abr 2024 | 10.61 | 11.44 | 10.22 | 11.39 | 11.39 | 69,400 |
19 abr 2024 | 11.74 | 12.25 | 10.39 | 10.53 | 10.53 | 117,900 |
18 abr 2024 | 11.34 | 12.13 | 11.08 | 11.85 | 11.85 | 47,200 |
17 abr 2024 | 12.12 | 12.51 | 11.20 | 11.50 | 11.50 | 81,000 |
16 abr 2024 | 12.24 | 12.88 | 12.02 | 12.59 | 12.59 | 46,000 |
15 abr 2024 | 13.03 | 13.21 | 11.99 | 12.23 | 12.23 | 44,100 |
12 abr 2024 | 13.88 | 13.90 | 12.11 | 13.00 | 13.00 | 39,000 |
11 abr 2024 | 12.14 | 12.87 | 11.77 | 12.71 | 12.71 | 37,200 |
10 abr 2024 | 12.03 | 12.50 | 11.68 | 11.90 | 11.90 | 34,800 |
09 abr 2024 | 12.37 | 12.89 | 11.49 | 12.14 | 12.14 | 27,900 |
08 abr 2024 | 11.99 | 12.48 | 11.51 | 12.36 | 12.36 | 38,400 |
05 abr 2024 | 11.37 | 11.91 | 11.33 | 11.89 | 11.89 | 18,900 |
04 abr 2024 | 11.03 | 11.86 | 11.00 | 11.59 | 11.59 | 58,000 |
03 abr 2024 | 12.79 | 13.44 | 10.78 | 10.87 | 10.87 | 110,100 |
02 abr 2024 | 14.21 | 14.21 | 12.57 | 13.05 | 13.05 | 69,700 |
01 abr 2024 | 14.59 | 15.34 | 14.23 | 14.48 | 14.48 | 173,500 |
28 mar 2024 | 14.20 | 14.90 | 14.03 | 14.70 | 14.70 | 30,700 |
27 mar 2024 | 13.17 | 14.18 | 13.17 | 14.09 | 14.09 | 25,700 |
26 mar 2024 | 13.23 | 13.50 | 12.57 | 13.13 | 13.13 | 22,100 |
25 mar 2024 | 14.96 | 14.99 | 12.57 | 13.29 | 13.29 | 102,200 |
22 mar 2024 | 14.72 | 15.37 | 14.53 | 14.91 | 14.91 | 41,200 |
21 mar 2024 | 14.74 | 15.25 | 14.27 | 14.79 | 14.79 | 34,700 |
20 mar 2024 | 14.10 | 15.35 | 13.98 | 14.87 | 14.87 | 61,500 |
19 mar 2024 | 13.59 | 14.74 | 13.59 | 13.97 | 13.97 | 48,400 |
18 mar 2024 | 15.81 | 15.82 | 13.61 | 13.65 | 13.65 | 95,900 |
15 mar 2024 | 13.77 | 16.14 | 13.77 | 15.44 | 15.44 | 673,300 |
14 mar 2024 | 14.01 | 14.35 | 13.50 | 13.91 | 13.91 | 69,600 |
13 mar 2024 | 14.16 | 14.86 | 13.36 | 13.75 | 13.75 | 91,100 |
12 mar 2024 | 14.29 | 14.67 | 13.87 | 13.89 | 13.89 | 41,000 |
11 mar 2024 | 14.19 | 14.92 | 14.01 | 14.13 | 14.13 | 45,800 |
08 mar 2024 | 14.29 | 15.04 | 14.07 | 14.24 | 14.24 | 76,300 |
07 mar 2024 | 15.20 | 15.27 | 11.71 | 14.18 | 14.18 | 240,600 |
06 mar 2024 | 16.19 | 16.86 | 15.27 | 15.41 | 15.41 | 168,800 |
05 mar 2024 | 17.23 | 17.51 | 16.62 | 16.63 | 16.63 | 84,200 |
04 mar 2024 | 16.63 | 17.45 | 16.62 | 17.30 | 17.30 | 185,200 |
01 mar 2024 | 17.10 | 17.41 | 16.21 | 16.62 | 16.62 | 176,200 |
29 feb 2024 | 15.10 | 17.40 | 15.03 | 16.95 | 16.95 | 185,200 |
28 feb 2024 | 15.49 | 15.65 | 14.55 | 14.78 | 14.78 | 115,300 |
27 feb 2024 | 14.61 | 15.90 | 14.61 | 15.36 | 15.36 | 168,100 |
26 feb 2024 | 13.88 | 14.59 | 13.88 | 14.53 | 14.53 | 46,200 |
23 feb 2024 | 14.00 | 14.57 | 13.56 | 13.88 | 13.88 | 100,000 |
22 feb 2024 | 13.60 | 14.31 | 13.56 | 13.95 | 13.95 | 107,500 |
21 feb 2024 | 13.89 | 14.35 | 13.52 | 13.65 | 13.65 | 69,800 |
20 feb 2024 | 13.74 | 14.39 | 13.44 | 13.78 | 13.78 | 68,800 |
16 feb 2024 | 14.00 | 14.60 | 13.60 | 13.89 | 13.89 | 63,400 |
15 feb 2024 | 13.82 | 14.25 | 13.77 | 14.11 | 14.11 | 60,500 |
14 feb 2024 | 14.13 | 14.13 | 13.37 | 13.53 | 13.53 | 60,900 |
13 feb 2024 | 13.09 | 13.57 | 12.65 | 13.01 | 13.01 | 88,900 |
12 feb 2024 | 14.71 | 15.11 | 12.31 | 13.45 | 13.45 | 232,900 |
09 feb 2024 | 14.51 | 15.14 | 14.50 | 14.66 | 14.66 | 54,900 |
08 feb 2024 | 12.27 | 15.76 | 12.08 | 15.09 | 15.09 | 443,100 |
07 feb 2024 | 12.33 | 12.93 | 11.75 | 12.51 | 12.51 | 201,500 |
06 feb 2024 | 10.45 | 10.88 | 10.43 | 10.64 | 10.64 | 43,400 |
05 feb 2024 | 11.40 | 11.40 | 10.36 | 10.63 | 10.63 | 70,400 |
02 feb 2024 | 12.87 | 14.20 | 11.51 | 11.66 | 11.66 | 197,400 |
01 feb 2024 | 10.04 | 12.99 | 10.03 | 12.39 | 12.39 | 1,211,600 |
31 ene 2024 | 10.70 | 10.92 | 10.03 | 10.03 | 10.03 | 137,600 |
30 ene 2024 | 7.49 | 12.00 | 7.30 | 10.93 | 10.93 | 1,475,100 |
29 ene 2024 | 6.77 | 7.36 | 6.77 | 7.25 | 7.25 | 70,400 |
26 ene 2024 | 6.93 | 7.12 | 6.86 | 6.86 | 6.86 | 11,900 |
25 ene 2024 | 6.94 | 7.10 | 6.68 | 6.93 | 6.93 | 69,400 |
24 ene 2024 | 6.89 | 7.08 | 6.69 | 6.79 | 6.79 | 7,600 |
23 ene 2024 | 7.01 | 7.24 | 6.62 | 6.88 | 6.88 | 23,600 |
22 ene 2024 | 6.92 | 7.10 | 6.70 | 6.87 | 6.87 | 25,700 |
19 ene 2024 | 6.83 | 6.93 | 6.51 | 6.73 | 6.73 | 24,500 |
18 ene 2024 | 6.73 | 6.93 | 6.60 | 6.77 | 6.77 | 20,000 |
17 ene 2024 | 6.72 | 6.93 | 6.51 | 6.84 | 6.84 | 9,000 |
16 ene 2024 | 6.71 | 6.90 | 6.52 | 6.63 | 6.63 | 16,400 |
12 ene 2024 | 7.01 | 7.05 | 6.82 | 6.87 | 6.87 | 8,400 |
11 ene 2024 | 6.96 | 7.64 | 6.73 | 6.96 | 6.96 | 23,500 |
10 ene 2024 | 7.50 | 7.90 | 7.02 | 7.27 | 7.27 | 23,000 |
09 ene 2024 | 7.90 | 7.90 | 7.42 | 7.45 | 7.45 | 21,100 |
08 ene 2024 | 7.58 | 7.83 | 7.42 | 7.62 | 7.62 | 34,200 |
05 ene 2024 | 8.14 | 8.21 | 7.57 | 7.71 | 7.71 | 38,600 |
04 ene 2024 | 6.94 | 8.06 | 6.50 | 7.83 | 7.83 | 47,500 |
03 ene 2024 | 7.18 | 7.45 | 6.73 | 6.81 | 6.81 | 41,700 |
02 ene 2024 | 6.78 | 7.30 | 6.77 | 7.09 | 7.09 | 31,900 |
29 dic 2023 | 7.00 | 7.15 | 6.73 | 6.80 | 6.80 | 80,100 |
28 dic 2023 | 7.10 | 7.29 | 6.41 | 7.05 | 7.05 | 106,700 |
27 dic 2023 | 7.10 | 7.28 | 6.81 | 7.11 | 7.11 | 25,000 |
26 dic 2023 | 6.65 | 7.10 | 6.64 | 7.08 | 7.08 | 18,500 |
22 dic 2023 | 6.70 | 7.08 | 6.55 | 6.71 | 6.71 | 59,700 |
21 dic 2023 | 6.46 | 7.10 | 6.24 | 6.76 | 6.76 | 29,300 |
20 dic 2023 | 6.11 | 7.60 | 6.07 | 6.50 | 6.50 | 55,000 |
19 dic 2023 | 7.06 | 7.40 | 5.41 | 6.01 | 6.01 | 163,300 |
18 dic 2023 | 6.62 | 7.28 | 6.44 | 7.03 | 7.03 | 96,100 |
15 dic 2023 | 7.05 | 7.05 | 6.37 | 6.63 | 6.63 | 295,200 |
14 dic 2023 | 7.97 | 7.97 | 7.02 | 7.09 | 7.09 | 41,400 |
13 dic 2023 | 7.01 | 8.00 | 6.92 | 7.96 | 7.96 | 37,000 |
*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. |