Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 16.00 | 16.00 | 15.85 | 15.85 | 15.85 | 1,800 |
25 abr 2024 | 16.05 | 16.05 | 15.61 | 15.63 | 15.63 | 3,200 |
24 abr 2024 | 15.80 | 15.80 | 15.53 | 15.60 | 15.60 | 3,800 |
23 abr 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
22 abr 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
19 abr 2024 | 14.72 | 14.78 | 14.72 | 14.78 | 14.78 | 7,800 |
18 abr 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 600 |
17 abr 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 500 |
16 abr 2024 | 14.51 | 14.57 | 14.30 | 14.57 | 14.57 | 3,900 |
15 abr 2024 | 14.36 | 14.74 | 14.36 | 14.36 | 14.36 | 2,100 |
12 abr 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
11 abr 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 400 |
10 abr 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 300 |
09 abr 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 8,900 |
08 abr 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
05 abr 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
04 abr 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | - |
03 abr 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 7,000 |
02 abr 2024 | 15.54 | 16.50 | 15.54 | 16.50 | 16.50 | 1,400 |
01 abr 2024 | 16.04 | 16.04 | 15.97 | 16.00 | 16.00 | 1,800 |
28 mar 2024 | 15.64 | 15.92 | 15.39 | 15.66 | 15.66 | 2,900 |
27 mar 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 200 |
26 mar 2024 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | - |
25 mar 2024 | 15.00 | 15.30 | 15.00 | 15.21 | 15.21 | 500 |
22 mar 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 200 |
21 mar 2024 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - |
20 mar 2024 | 15.13 | 15.40 | 15.10 | 15.40 | 15.40 | 3,600 |
19 mar 2024 | 15.60 | 15.60 | 15.18 | 15.23 | 15.23 | 16,100 |
18 mar 2024 | 15.88 | 15.88 | 15.74 | 15.74 | 15.74 | 700 |
15 mar 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
14 mar 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
13 mar 2024 | 15.70 | 15.75 | 15.70 | 15.75 | 15.75 | 3,000 |
12 mar 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 2,000 |
11 mar 2024 | 16.50 | 16.50 | 16.23 | 16.24 | 16.24 | 5,200 |
08 mar 2024 | 15.78 | 16.50 | 15.78 | 16.20 | 16.20 | 6,600 |
07 mar 2024 | 14.48 | 14.73 | 14.48 | 14.73 | 14.73 | 1,900 |
06 mar 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
05 mar 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
04 mar 2024 | 13.70 | 14.05 | 13.70 | 14.05 | 14.05 | 600 |
01 mar 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
29 feb 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 400 |
28 feb 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
27 feb 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
26 feb 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
23 feb 2024 | 13.95 | 14.21 | 13.95 | 14.10 | 14.10 | 40,300 |
22 feb 2024 | 13.87 | 13.87 | 13.20 | 13.20 | 13.20 | 2,700 |
21 feb 2024 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 600 |
20 feb 2024 | 13.85 | 13.90 | 13.68 | 13.90 | 13.90 | 21,700 |
16 feb 2024 | 13.57 | 13.57 | 13.45 | 13.45 | 13.45 | 50,900 |
15 feb 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 400 |
14 feb 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 400 |
13 feb 2024 | 12.65 | 13.25 | 12.65 | 13.24 | 13.24 | 2,900 |
12 feb 2024 | 12.98 | 13.41 | 12.56 | 13.23 | 13.23 | 26,600 |
09 feb 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 200 |
08 feb 2024 | 12.56 | 12.56 | 12.29 | 12.29 | 12.29 | 500 |
07 feb 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 300 |
06 feb 2024 | 12.02 | 12.24 | 12.02 | 12.24 | 12.24 | 3,800 |
05 feb 2024 | 12.06 | 12.30 | 12.06 | 12.30 | 12.30 | 8,700 |
02 feb 2024 | 12.16 | 12.16 | 12.13 | 12.13 | 12.13 | 500 |
01 feb 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
31 ene 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 400 |
30 ene 2024 | 12.82 | 12.85 | 12.82 | 12.85 | 12.85 | 1,300 |
29 ene 2024 | 12.68 | 12.68 | 12.56 | 12.59 | 12.59 | 6,500 |
26 ene 2024 | 12.30 | 12.39 | 12.30 | 12.35 | 12.35 | 6,300 |
25 ene 2024 | 11.76 | 12.25 | 11.76 | 12.05 | 12.05 | 9,000 |
24 ene 2024 | 12.11 | 12.13 | 12.05 | 12.11 | 12.11 | 4,900 |
23 ene 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | - |
22 ene 2024 | 11.22 | 11.31 | 11.22 | 11.31 | 11.31 | 400 |
19 ene 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 5,100 |
18 ene 2024 | 11.25 | 11.25 | 11.21 | 11.22 | 11.22 | 3,500 |
17 ene 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 300 |
16 ene 2024 | 10.91 | 10.91 | 10.85 | 10.85 | 10.85 | 8,700 |
12 ene 2024 | 10.61 | 10.61 | 10.37 | 10.40 | 10.40 | 10,400 |
11 ene 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 200 |
10 ene 2024 | 10.58 | 10.70 | 10.50 | 10.62 | 10.62 | 2,400 |
09 ene 2024 | 10.60 | 10.61 | 10.49 | 10.61 | 10.61 | 4,200 |
08 ene 2024 | 10.70 | 10.70 | 10.56 | 10.58 | 10.58 | 5,300 |
05 ene 2024 | 10.80 | 10.80 | 10.70 | 10.80 | 10.80 | 1,400 |
04 ene 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 800 |
03 ene 2024 | 11.17 | 11.17 | 10.86 | 11.00 | 11.00 | 1,000 |
02 ene 2024 | 11.30 | 11.40 | 11.18 | 11.40 | 11.40 | 700 |
29 dic 2023 | 11.60 | 11.98 | 11.40 | 11.60 | 11.60 | 7,600 |
28 dic 2023 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 600 |
27 dic 2023 | 11.53 | 11.53 | 11.25 | 11.25 | 11.25 | 2,800 |
26 dic 2023 | 11.58 | 11.58 | 11.48 | 11.51 | 11.51 | 2,200 |
22 dic 2023 | 11.00 | 11.29 | 11.00 | 11.29 | 11.29 | 2,400 |
21 dic 2023 | 11.40 | 11.69 | 11.40 | 11.69 | 11.69 | 600 |
20 dic 2023 | 11.98 | 11.98 | 11.36 | 11.36 | 11.36 | 5,800 |
19 dic 2023 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 400 |
18 dic 2023 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 400 |
15 dic 2023 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
14 dic 2023 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | 2,500 |
13 dic 2023 | 11.56 | 11.56 | 11.44 | 11.44 | 11.44 | 3,200 |
12 dic 2023 | 11.38 | 11.61 | 11.38 | 11.61 | 11.61 | 700 |
11 dic 2023 | 11.57 | 11.68 | 11.57 | 11.68 | 11.68 | 2,700 |
08 dic 2023 | 11.34 | 11.39 | 11.34 | 11.39 | 11.39 | 700 |
07 dic 2023 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
06 dic 2023 | 11.00 | 11.19 | 10.89 | 10.89 | 10.89 | 1,300 |
05 dic 2023 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 100 |
04 dic 2023 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
*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. |