Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 13.50 | 13.70 | 13.29 | 13.37 | 13.37 | 11,763 |
08 may 2024 | 13.71 | 13.89 | 13.07 | 13.41 | 13.41 | 222,400 |
07 may 2024 | 14.00 | 14.12 | 12.94 | 13.79 | 13.79 | 323,000 |
06 may 2024 | 14.09 | 14.33 | 13.71 | 13.79 | 13.79 | 307,000 |
03 may 2024 | 13.80 | 14.09 | 13.58 | 13.98 | 13.98 | 302,700 |
02 may 2024 | 12.84 | 13.33 | 12.68 | 13.25 | 13.25 | 244,900 |
01 may 2024 | 11.82 | 12.88 | 11.73 | 12.66 | 12.66 | 691,000 |
30 abr 2024 | 11.86 | 12.15 | 11.78 | 11.82 | 11.82 | 509,800 |
29 abr 2024 | 11.99 | 12.48 | 11.73 | 12.09 | 12.09 | 262,800 |
26 abr 2024 | 12.02 | 12.06 | 11.73 | 11.81 | 11.81 | 366,600 |
25 abr 2024 | 11.68 | 11.90 | 11.21 | 11.88 | 11.88 | 610,700 |
24 abr 2024 | 12.55 | 12.58 | 11.73 | 11.90 | 11.90 | 368,600 |
23 abr 2024 | 12.58 | 12.88 | 12.49 | 12.52 | 12.52 | 243,900 |
22 abr 2024 | 12.55 | 12.80 | 12.36 | 12.60 | 12.60 | 211,600 |
19 abr 2024 | 12.14 | 12.55 | 12.00 | 12.52 | 12.52 | 306,200 |
18 abr 2024 | 12.81 | 12.99 | 12.00 | 12.19 | 12.19 | 357,200 |
17 abr 2024 | 13.29 | 13.29 | 12.84 | 12.86 | 12.86 | 267,200 |
16 abr 2024 | 13.40 | 13.66 | 13.22 | 13.26 | 13.26 | 427,200 |
15 abr 2024 | 14.15 | 14.15 | 13.47 | 13.55 | 13.55 | 267,600 |
12 abr 2024 | 14.33 | 14.57 | 14.00 | 14.15 | 14.15 | 214,700 |
11 abr 2024 | 14.28 | 14.71 | 14.09 | 14.47 | 14.47 | 244,500 |
10 abr 2024 | 14.34 | 14.39 | 13.93 | 14.15 | 14.15 | 343,400 |
09 abr 2024 | 14.73 | 15.18 | 14.73 | 14.92 | 14.92 | 182,600 |
08 abr 2024 | 14.69 | 14.85 | 14.52 | 14.72 | 14.72 | 168,600 |
05 abr 2024 | 14.50 | 14.98 | 14.27 | 14.65 | 14.65 | 264,800 |
04 abr 2024 | 14.70 | 15.20 | 14.42 | 14.55 | 14.55 | 406,800 |
03 abr 2024 | 14.52 | 14.62 | 14.27 | 14.43 | 14.43 | 494,300 |
02 abr 2024 | 14.51 | 14.68 | 14.30 | 14.68 | 14.68 | 284,500 |
01 abr 2024 | 14.97 | 15.15 | 14.30 | 14.81 | 14.81 | 284,300 |
28 mar 2024 | 14.69 | 14.96 | 14.38 | 14.90 | 14.90 | 292,400 |
27 mar 2024 | 14.33 | 14.89 | 14.10 | 14.55 | 14.55 | 254,400 |
26 mar 2024 | 14.53 | 14.72 | 14.07 | 14.14 | 14.14 | 269,700 |
25 mar 2024 | 14.73 | 14.92 | 14.32 | 14.36 | 14.36 | 315,100 |
22 mar 2024 | 15.09 | 15.49 | 14.54 | 14.65 | 14.65 | 447,700 |
21 mar 2024 | 15.20 | 15.63 | 14.81 | 15.16 | 15.16 | 348,000 |
20 mar 2024 | 14.70 | 15.07 | 14.50 | 14.90 | 14.90 | 346,200 |
19 mar 2024 | 14.55 | 15.11 | 14.44 | 14.70 | 14.70 | 675,200 |
18 mar 2024 | 15.20 | 15.49 | 14.56 | 14.60 | 14.60 | 288,400 |
15 mar 2024 | 15.01 | 15.31 | 14.78 | 15.19 | 15.19 | 608,100 |
14 mar 2024 | 15.35 | 15.35 | 14.61 | 14.90 | 14.90 | 471,300 |
13 mar 2024 | 15.05 | 15.65 | 15.05 | 15.38 | 15.38 | 298,600 |
12 mar 2024 | 14.53 | 15.53 | 14.35 | 15.14 | 15.14 | 542,900 |
11 mar 2024 | 15.63 | 15.76 | 14.39 | 14.53 | 14.53 | 383,500 |
08 mar 2024 | 15.89 | 15.97 | 15.39 | 15.55 | 15.55 | 258,800 |
07 mar 2024 | 15.80 | 16.00 | 15.54 | 15.64 | 15.64 | 263,600 |
06 mar 2024 | 16.32 | 16.46 | 15.61 | 15.68 | 15.68 | 297,600 |
05 mar 2024 | 16.59 | 16.73 | 16.08 | 16.22 | 16.22 | 261,500 |
04 mar 2024 | 16.81 | 16.81 | 16.01 | 16.39 | 16.39 | 202,500 |
01 mar 2024 | 15.86 | 17.00 | 15.86 | 16.54 | 16.54 | 338,300 |
29 feb 2024 | 17.09 | 17.58 | 15.87 | 15.87 | 15.87 | 357,200 |
28 feb 2024 | 18.00 | 18.00 | 16.32 | 16.62 | 16.62 | 463,800 |
27 feb 2024 | 16.99 | 17.46 | 16.65 | 17.21 | 17.21 | 372,300 |
26 feb 2024 | 16.38 | 17.08 | 16.11 | 16.61 | 16.61 | 316,400 |
23 feb 2024 | 15.96 | 16.94 | 15.88 | 16.43 | 16.43 | 244,700 |
22 feb 2024 | 15.84 | 16.32 | 15.35 | 15.98 | 15.98 | 399,500 |
21 feb 2024 | 15.57 | 15.88 | 15.41 | 15.85 | 15.85 | 302,100 |
20 feb 2024 | 16.44 | 16.65 | 15.48 | 15.55 | 15.55 | 342,200 |
16 feb 2024 | 16.64 | 16.97 | 16.55 | 16.64 | 16.64 | 208,700 |
15 feb 2024 | 16.92 | 17.84 | 16.77 | 16.80 | 16.80 | 378,200 |
14 feb 2024 | 15.57 | 16.80 | 15.24 | 16.67 | 16.67 | 374,600 |
13 feb 2024 | 16.62 | 16.94 | 15.18 | 15.27 | 15.27 | 484,500 |
12 feb 2024 | 17.00 | 17.56 | 16.84 | 17.27 | 17.27 | 433,300 |
09 feb 2024 | 16.39 | 17.52 | 16.39 | 16.93 | 16.93 | 352,200 |
08 feb 2024 | 16.07 | 16.42 | 15.67 | 16.29 | 16.29 | 288,100 |
07 feb 2024 | 16.11 | 16.26 | 15.56 | 15.97 | 15.97 | 384,200 |
06 feb 2024 | 15.71 | 16.32 | 15.31 | 16.11 | 16.11 | 483,300 |
05 feb 2024 | 16.77 | 16.77 | 13.40 | 15.80 | 15.80 | 2,105,400 |
02 feb 2024 | 18.30 | 18.30 | 16.99 | 17.40 | 17.40 | 212,200 |
01 feb 2024 | 18.05 | 18.46 | 17.78 | 18.42 | 18.42 | 277,400 |
31 ene 2024 | 18.50 | 18.80 | 17.91 | 17.92 | 17.92 | 286,300 |
30 ene 2024 | 18.70 | 18.92 | 18.24 | 18.47 | 18.47 | 490,800 |
29 ene 2024 | 17.33 | 18.69 | 16.93 | 18.68 | 18.68 | 256,200 |
26 ene 2024 | 17.33 | 17.75 | 17.12 | 17.14 | 17.14 | 238,400 |
25 ene 2024 | 17.53 | 17.82 | 17.20 | 17.21 | 17.21 | 313,300 |
24 ene 2024 | 17.69 | 17.87 | 17.19 | 17.34 | 17.34 | 230,900 |
23 ene 2024 | 17.86 | 17.96 | 17.17 | 17.44 | 17.44 | 402,400 |
22 ene 2024 | 16.68 | 17.70 | 16.54 | 17.63 | 17.63 | 543,100 |
19 ene 2024 | 16.72 | 17.02 | 16.23 | 16.70 | 16.70 | 415,600 |
18 ene 2024 | 17.90 | 17.90 | 15.98 | 16.51 | 16.51 | 871,800 |
17 ene 2024 | 17.31 | 17.90 | 17.10 | 17.84 | 17.84 | 496,800 |
16 ene 2024 | 17.72 | 18.00 | 17.38 | 17.61 | 17.61 | 585,900 |
12 ene 2024 | 17.52 | 18.18 | 17.43 | 17.90 | 17.90 | 335,700 |
11 ene 2024 | 17.13 | 17.38 | 16.79 | 17.36 | 17.36 | 387,100 |
10 ene 2024 | 18.17 | 18.22 | 17.00 | 17.22 | 17.22 | 418,700 |
09 ene 2024 | 19.32 | 19.33 | 18.24 | 18.26 | 18.26 | 615,600 |
08 ene 2024 | 17.82 | 19.62 | 17.62 | 19.59 | 19.59 | 418,900 |
05 ene 2024 | 18.37 | 18.37 | 17.81 | 17.86 | 17.86 | 308,100 |
04 ene 2024 | 18.40 | 18.78 | 17.67 | 18.68 | 18.68 | 361,000 |
03 ene 2024 | 18.01 | 18.63 | 17.65 | 18.06 | 18.06 | 465,800 |
02 ene 2024 | 17.91 | 19.03 | 17.69 | 17.96 | 17.96 | 470,400 |
29 dic 2023 | 19.16 | 19.23 | 18.10 | 18.11 | 18.11 | 419,500 |
28 dic 2023 | 19.06 | 19.50 | 18.66 | 19.11 | 19.11 | 741,700 |
27 dic 2023 | 18.67 | 19.38 | 18.60 | 19.15 | 19.15 | 628,200 |
26 dic 2023 | 17.60 | 18.61 | 17.48 | 18.52 | 18.52 | 472,700 |
22 dic 2023 | 16.76 | 17.37 | 16.73 | 17.27 | 17.27 | 255,800 |
21 dic 2023 | 16.48 | 16.74 | 16.16 | 16.49 | 16.49 | 203,600 |
20 dic 2023 | 16.50 | 17.40 | 16.11 | 16.31 | 16.31 | 402,500 |
19 dic 2023 | 16.60 | 17.16 | 16.46 | 16.51 | 16.51 | 459,400 |
18 dic 2023 | 16.65 | 16.94 | 16.09 | 16.47 | 16.47 | 269,500 |
15 dic 2023 | 16.89 | 17.77 | 16.60 | 16.76 | 16.76 | 776,400 |
*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. |