Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
13 may 2024 | 11.23 | 11.33 | 11.16 | 11.33 | 11.33 | 2,317 |
10 may 2024 | 11.00 | 11.26 | 11.00 | 11.15 | 11.15 | 8,600 |
09 may 2024 | 11.32 | 11.32 | 11.16 | 11.16 | 11.16 | 2,100 |
08 may 2024 | 10.90 | 11.25 | 10.90 | 11.14 | 11.14 | 8,800 |
07 may 2024 | 10.99 | 11.18 | 10.87 | 11.04 | 11.04 | 10,700 |
06 may 2024 | 11.05 | 11.41 | 10.80 | 11.06 | 11.06 | 17,000 |
03 may 2024 | 10.98 | 11.20 | 10.60 | 11.08 | 11.08 | 31,500 |
02 may 2024 | 11.28 | 11.59 | 10.82 | 11.24 | 11.24 | 81,400 |
01 may 2024 | 11.68 | 11.94 | 11.50 | 11.68 | 11.68 | 48,200 |
30 abr 2024 | 11.64 | 11.90 | 11.62 | 11.71 | 11.71 | 13,900 |
29 abr 2024 | 11.94 | 12.14 | 11.53 | 11.71 | 11.71 | 15,000 |
26 abr 2024 | 11.50 | 11.93 | 11.50 | 11.72 | 11.72 | 17,000 |
25 abr 2024 | 11.63 | 11.74 | 11.38 | 11.60 | 11.60 | 28,500 |
24 abr 2024 | 11.71 | 11.93 | 11.17 | 11.93 | 11.93 | 40,100 |
23 abr 2024 | 11.42 | 12.93 | 11.15 | 12.00 | 12.00 | 115,500 |
23 abr 2024 | 1:80 División de acciones | |||||
22 abr 2024 | 11.68 | 12.08 | 11.28 | 11.68 | 11.68 | 23,549 |
19 abr 2024 | 12.32 | 12.48 | 11.04 | 11.60 | 11.60 | 24,694 |
18 abr 2024 | 12.96 | 13.36 | 12.24 | 12.40 | 12.40 | 8,306 |
17 abr 2024 | 13.68 | 13.84 | 12.40 | 12.56 | 12.56 | 7,818 |
16 abr 2024 | 13.60 | 13.84 | 12.80 | 13.12 | 13.12 | 4,008 |
15 abr 2024 | 13.60 | 14.00 | 13.04 | 13.60 | 13.60 | 7,026 |
12 abr 2024 | 13.92 | 14.40 | 13.60 | 13.76 | 13.76 | 2,915 |
11 abr 2024 | 14.40 | 14.88 | 14.00 | 14.08 | 14.08 | 3,068 |
10 abr 2024 | 14.48 | 15.20 | 14.00 | 14.16 | 14.16 | 3,496 |
09 abr 2024 | 13.84 | 15.20 | 13.84 | 14.56 | 14.56 | 4,026 |
08 abr 2024 | 14.32 | 14.40 | 13.68 | 13.84 | 13.84 | 3,303 |
05 abr 2024 | 13.68 | 14.16 | 13.68 | 13.76 | 13.76 | 4,230 |
04 abr 2024 | 13.68 | 14.72 | 13.60 | 13.76 | 13.76 | 5,146 |
03 abr 2024 | 14.00 | 14.72 | 13.76 | 13.92 | 13.92 | 5,080 |
02 abr 2024 | 14.48 | 14.80 | 14.00 | 14.24 | 14.24 | 6,306 |
01 abr 2024 | 15.20 | 15.20 | 14.40 | 14.96 | 14.96 | 8,741 |
28 mar 2024 | 14.88 | 15.44 | 14.64 | 14.64 | 14.64 | 5,861 |
27 mar 2024 | 15.20 | 15.68 | 14.56 | 15.52 | 15.52 | 15,479 |
26 mar 2024 | 14.64 | 15.84 | 14.64 | 15.04 | 15.04 | 4,484 |
25 mar 2024 | 15.52 | 16.00 | 14.32 | 14.56 | 14.56 | 37,104 |
22 mar 2024 | 16.00 | 17.60 | 15.68 | 16.00 | 16.00 | 9,191 |
21 mar 2024 | 16.72 | 16.80 | 15.20 | 16.00 | 16.00 | 8,133 |
20 mar 2024 | 19.20 | 19.20 | 16.40 | 16.80 | 16.80 | 9,541 |
19 mar 2024 | 16.96 | 19.60 | 16.08 | 17.28 | 17.28 | 31,031 |
18 mar 2024 | 14.32 | 22.32 | 14.00 | 16.80 | 16.80 | 119,295 |
15 mar 2024 | 13.36 | 14.16 | 13.04 | 13.52 | 13.52 | 4,329 |
14 mar 2024 | 14.40 | 14.40 | 13.60 | 13.68 | 13.68 | 4,374 |
13 mar 2024 | 13.28 | 14.72 | 13.20 | 13.92 | 13.92 | 3,653 |
12 mar 2024 | 13.20 | 14.40 | 12.40 | 13.68 | 13.68 | 7,681 |
11 mar 2024 | 14.88 | 14.88 | 13.36 | 13.60 | 13.60 | 2,869 |
08 mar 2024 | 14.32 | 14.96 | 13.52 | 14.40 | 14.40 | 7,314 |
07 mar 2024 | 13.44 | 14.40 | 13.44 | 14.24 | 14.24 | 4,130 |
06 mar 2024 | 14.00 | 14.40 | 13.44 | 13.52 | 13.52 | 6,055 |
05 mar 2024 | 13.68 | 14.80 | 13.68 | 13.76 | 13.76 | 14,106 |
04 mar 2024 | 13.76 | 13.84 | 13.20 | 13.60 | 13.60 | 3,625 |
01 mar 2024 | 13.52 | 13.84 | 13.12 | 13.84 | 13.84 | 3,088 |
29 feb 2024 | 13.52 | 13.60 | 13.20 | 13.20 | 13.20 | 1,751 |
28 feb 2024 | 12.80 | 13.76 | 12.80 | 13.60 | 13.60 | 8,788 |
27 feb 2024 | 12.88 | 13.60 | 12.56 | 12.88 | 12.88 | 3,138 |
26 feb 2024 | 13.04 | 13.36 | 12.64 | 13.28 | 13.28 | 2,859 |
23 feb 2024 | 12.88 | 13.44 | 12.40 | 13.04 | 13.04 | 3,150 |
22 feb 2024 | 13.04 | 13.60 | 12.32 | 12.88 | 12.88 | 3,639 |
21 feb 2024 | 13.20 | 13.76 | 12.72 | 13.60 | 13.60 | 3,416 |
20 feb 2024 | 12.72 | 13.60 | 12.64 | 13.52 | 13.52 | 3,294 |
16 feb 2024 | 13.44 | 13.44 | 12.16 | 12.48 | 12.48 | 4,384 |
15 feb 2024 | 12.40 | 12.80 | 12.00 | 12.72 | 12.72 | 3,426 |
14 feb 2024 | 12.24 | 13.12 | 11.92 | 12.40 | 12.40 | 5,503 |
13 feb 2024 | 12.96 | 13.20 | 12.24 | 12.40 | 12.40 | 7,550 |
12 feb 2024 | 13.20 | 13.68 | 12.88 | 12.96 | 12.96 | 3,258 |
09 feb 2024 | 13.12 | 13.44 | 12.80 | 13.20 | 13.20 | 4,276 |
08 feb 2024 | 13.28 | 14.08 | 12.88 | 13.44 | 13.44 | 4,146 |
07 feb 2024 | 13.60 | 14.40 | 13.28 | 13.68 | 13.68 | 1,903 |
06 feb 2024 | 14.40 | 14.40 | 13.36 | 13.92 | 13.92 | 981 |
05 feb 2024 | 14.88 | 14.88 | 13.76 | 14.00 | 14.00 | 4,618 |
02 feb 2024 | 14.40 | 14.80 | 14.00 | 14.56 | 14.56 | 1,380 |
01 feb 2024 | 15.04 | 15.04 | 14.00 | 14.40 | 14.40 | 3,303 |
31 ene 2024 | 13.60 | 15.28 | 13.60 | 14.80 | 14.80 | 7,769 |
30 ene 2024 | 14.24 | 14.64 | 13.76 | 14.08 | 14.08 | 956 |
29 ene 2024 | 13.20 | 14.88 | 13.20 | 14.24 | 14.24 | 3,183 |
26 ene 2024 | 12.80 | 13.20 | 12.80 | 13.12 | 13.12 | 3,973 |
25 ene 2024 | 12.96 | 13.52 | 12.72 | 12.80 | 12.80 | 2,488 |
24 ene 2024 | 12.96 | 13.52 | 12.64 | 12.80 | 12.80 | 3,563 |
23 ene 2024 | 13.36 | 13.68 | 12.80 | 13.36 | 13.36 | 5,066 |
22 ene 2024 | 13.28 | 13.44 | 12.88 | 13.12 | 13.12 | 1,814 |
19 ene 2024 | 13.36 | 13.52 | 13.20 | 13.36 | 13.36 | 2,139 |
18 ene 2024 | 13.76 | 13.76 | 13.20 | 13.36 | 13.36 | 1,829 |
17 ene 2024 | 13.76 | 14.40 | 13.28 | 13.52 | 13.52 | 3,109 |
16 ene 2024 | 14.24 | 14.32 | 13.36 | 13.60 | 13.60 | 5,180 |
12 ene 2024 | 13.84 | 14.80 | 13.76 | 14.32 | 14.32 | 7,985 |
11 ene 2024 | 13.60 | 14.08 | 13.44 | 13.52 | 13.52 | 4,859 |
10 ene 2024 | 13.92 | 14.08 | 13.44 | 13.68 | 13.68 | 3,375 |
09 ene 2024 | 15.20 | 15.28 | 13.76 | 13.76 | 13.76 | 2,351 |
08 ene 2024 | 14.08 | 14.08 | 13.20 | 13.76 | 13.76 | 6,040 |
05 ene 2024 | 14.32 | 14.40 | 13.76 | 14.08 | 14.08 | 1,529 |
04 ene 2024 | 14.24 | 14.72 | 14.16 | 14.32 | 14.32 | 1,524 |
03 ene 2024 | 14.96 | 15.04 | 14.24 | 14.48 | 14.48 | 3,040 |
02 ene 2024 | 14.96 | 15.60 | 14.40 | 14.88 | 14.88 | 5,851 |
29 dic 2023 | 14.40 | 14.88 | 14.40 | 14.56 | 14.56 | 3,728 |
28 dic 2023 | 14.72 | 15.76 | 14.72 | 14.96 | 14.96 | 18,841 |
27 dic 2023 | 14.24 | 15.20 | 14.00 | 14.72 | 14.72 | 14,871 |
26 dic 2023 | 12.64 | 14.40 | 12.64 | 14.24 | 14.24 | 16,560 |
22 dic 2023 | 12.80 | 13.20 | 12.16 | 12.64 | 12.64 | 9,109 |
21 dic 2023 | 12.40 | 12.80 | 11.92 | 12.40 | 12.40 | 7,828 |
20 dic 2023 | 12.64 | 12.72 | 12.08 | 12.16 | 12.16 | 4,021 |
*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. |