Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 26.54 | 27.18 | 25.55 | 27.13 | 27.13 | 30,100 |
09 may 2024 | 25.36 | 27.50 | 24.17 | 26.80 | 26.80 | 20,800 |
08 may 2024 | 27.23 | 27.23 | 25.04 | 26.28 | 26.28 | 10,300 |
07 may 2024 | 25.85 | 27.57 | 25.20 | 27.19 | 27.19 | 16,600 |
06 may 2024 | 25.59 | 26.91 | 24.17 | 25.85 | 25.85 | 32,200 |
03 may 2024 | 25.75 | 26.41 | 25.25 | 25.59 | 25.59 | 13,500 |
02 may 2024 | 26.10 | 26.44 | 25.31 | 25.77 | 25.77 | 48,900 |
01 may 2024 | 27.38 | 27.38 | 25.90 | 26.54 | 26.54 | 15,100 |
30 abr 2024 | 29.18 | 29.77 | 27.00 | 27.40 | 27.40 | 26,300 |
29 abr 2024 | 28.33 | 29.19 | 27.99 | 29.04 | 29.04 | 27,200 |
26 abr 2024 | 28.89 | 28.89 | 27.51 | 28.02 | 28.02 | 28,400 |
25 abr 2024 | 26.17 | 28.57 | 26.17 | 28.24 | 28.24 | 37,600 |
24 abr 2024 | 25.31 | 26.77 | 24.90 | 26.59 | 26.59 | 29,700 |
23 abr 2024 | 24.84 | 25.92 | 24.65 | 25.50 | 25.50 | 40,500 |
22 abr 2024 | 22.16 | 25.20 | 21.28 | 24.82 | 24.82 | 47,700 |
19 abr 2024 | 23.78 | 23.78 | 21.99 | 22.49 | 22.49 | 22,600 |
18 abr 2024 | 23.76 | 24.76 | 23.19 | 24.38 | 24.38 | 16,200 |
17 abr 2024 | 24.20 | 25.36 | 24.12 | 24.12 | 24.12 | 38,800 |
16 abr 2024 | 25.53 | 26.91 | 24.79 | 24.99 | 24.99 | 44,300 |
15 abr 2024 | 27.35 | 28.00 | 24.20 | 26.45 | 26.45 | 97,800 |
12 abr 2024 | 25.60 | 30.92 | 25.60 | 28.89 | 28.89 | 271,900 |
11 abr 2024 | 21.65 | 25.00 | 21.39 | 23.81 | 23.81 | 81,600 |
10 abr 2024 | 21.38 | 21.70 | 20.97 | 21.48 | 21.48 | 15,700 |
09 abr 2024 | 20.40 | 21.50 | 20.28 | 21.30 | 21.30 | 12,700 |
08 abr 2024 | 20.22 | 21.67 | 20.22 | 21.42 | 21.42 | 16,500 |
05 abr 2024 | 20.67 | 20.69 | 20.20 | 20.22 | 20.22 | 12,700 |
04 abr 2024 | 21.91 | 21.91 | 20.68 | 20.71 | 20.71 | 31,900 |
03 abr 2024 | 21.63 | 21.99 | 20.24 | 21.29 | 21.29 | 52,200 |
02 abr 2024 | 19.38 | 22.79 | 18.85 | 21.98 | 21.98 | 104,300 |
01 abr 2024 | 17.29 | 18.95 | 17.05 | 18.00 | 18.00 | 24,900 |
28 mar 2024 | 15.98 | 17.04 | 15.97 | 17.04 | 17.04 | 28,600 |
27 mar 2024 | 17.06 | 17.33 | 15.24 | 16.17 | 16.17 | 26,800 |
26 mar 2024 | 15.07 | 17.35 | 15.07 | 16.65 | 16.65 | 40,000 |
26 mar 2024 | 1:18 División de acciones | |||||
25 mar 2024 | 16.56 | 17.51 | 16.20 | 16.83 | 16.83 | 22,294 |
22 mar 2024 | 15.79 | 16.97 | 15.39 | 16.70 | 16.70 | 12,556 |
21 mar 2024 | 15.80 | 16.20 | 15.66 | 15.93 | 15.93 | 6,850 |
20 mar 2024 | 15.48 | 17.28 | 15.48 | 16.29 | 16.29 | 31,628 |
19 mar 2024 | 16.45 | 16.92 | 15.86 | 16.20 | 16.20 | 19,950 |
18 mar 2024 | 16.38 | 16.40 | 15.80 | 16.20 | 16.20 | 20,556 |
15 mar 2024 | 16.63 | 16.92 | 16.49 | 16.49 | 16.49 | 8,356 |
14 mar 2024 | 16.34 | 17.21 | 16.34 | 16.69 | 16.69 | 16,517 |
13 mar 2024 | 15.89 | 16.45 | 15.68 | 16.38 | 16.38 | 4,933 |
12 mar 2024 | 16.02 | 16.29 | 15.84 | 16.16 | 16.16 | 9,033 |
11 mar 2024 | 16.02 | 16.38 | 16.02 | 16.38 | 16.38 | 7,722 |
08 mar 2024 | 16.02 | 16.56 | 15.84 | 16.02 | 16.02 | 7,500 |
07 mar 2024 | 16.20 | 16.56 | 15.52 | 16.24 | 16.24 | 8,794 |
06 mar 2024 | 15.88 | 16.74 | 15.61 | 16.36 | 16.36 | 4,433 |
05 mar 2024 | 15.84 | 16.20 | 15.84 | 15.86 | 15.86 | 7,311 |
04 mar 2024 | 16.20 | 16.20 | 15.55 | 16.06 | 16.06 | 12,172 |
01 mar 2024 | 16.74 | 16.92 | 15.84 | 16.07 | 16.07 | 12,317 |
29 feb 2024 | 16.22 | 16.74 | 15.89 | 16.56 | 16.56 | 20,261 |
28 feb 2024 | 16.54 | 16.83 | 16.13 | 16.56 | 16.56 | 23,272 |
27 feb 2024 | 16.06 | 16.54 | 15.66 | 16.47 | 16.47 | 20,506 |
26 feb 2024 | 15.30 | 16.20 | 15.01 | 16.06 | 16.06 | 37,122 |
23 feb 2024 | 15.12 | 15.64 | 14.87 | 15.52 | 15.52 | 62,128 |
22 feb 2024 | 15.16 | 15.66 | 14.40 | 15.32 | 15.32 | 37,083 |
21 feb 2024 | 14.40 | 15.84 | 14.22 | 15.66 | 15.66 | 47,411 |
20 feb 2024 | 14.67 | 14.94 | 14.04 | 14.83 | 14.83 | 27,072 |
16 feb 2024 | 13.14 | 14.76 | 12.96 | 14.40 | 14.40 | 75,511 |
15 feb 2024 | 12.96 | 13.14 | 12.60 | 12.96 | 12.96 | 72,789 |
14 feb 2024 | 12.94 | 12.96 | 12.60 | 12.69 | 12.69 | 13,411 |
13 feb 2024 | 12.62 | 12.94 | 12.53 | 12.73 | 12.73 | 14,450 |
12 feb 2024 | 12.33 | 12.96 | 12.29 | 12.49 | 12.49 | 31,767 |
09 feb 2024 | 12.69 | 12.91 | 12.51 | 12.53 | 12.53 | 14,794 |
08 feb 2024 | 12.67 | 12.96 | 12.33 | 12.69 | 12.69 | 29,656 |
07 feb 2024 | 12.96 | 13.32 | 12.24 | 12.78 | 12.78 | 8,156 |
06 feb 2024 | 12.60 | 13.30 | 12.35 | 12.71 | 12.71 | 30,533 |
05 feb 2024 | 12.19 | 13.32 | 12.19 | 12.64 | 12.64 | 20,383 |
02 feb 2024 | 12.42 | 12.96 | 12.42 | 12.60 | 12.60 | 14,494 |
01 feb 2024 | 11.88 | 12.87 | 11.88 | 12.60 | 12.60 | 40,267 |
31 ene 2024 | 11.52 | 12.24 | 11.50 | 12.06 | 12.06 | 12,156 |
30 ene 2024 | 11.81 | 12.24 | 11.52 | 11.88 | 11.88 | 15,761 |
29 ene 2024 | 12.65 | 12.96 | 11.70 | 12.20 | 12.20 | 28,933 |
26 ene 2024 | 11.21 | 13.41 | 11.21 | 12.53 | 12.53 | 111,633 |
25 ene 2024 | 10.62 | 11.70 | 10.62 | 11.36 | 11.36 | 50,506 |
24 ene 2024 | 11.16 | 11.16 | 10.44 | 10.67 | 10.67 | 29,183 |
23 ene 2024 | 10.44 | 10.96 | 10.44 | 10.62 | 10.62 | 7,450 |
22 ene 2024 | 10.62 | 10.87 | 10.44 | 10.48 | 10.48 | 11,194 |
19 ene 2024 | 10.35 | 10.98 | 10.35 | 10.55 | 10.55 | 1,922 |
18 ene 2024 | 10.44 | 10.71 | 10.28 | 10.40 | 10.40 | 16,744 |
17 ene 2024 | 10.44 | 10.89 | 10.26 | 10.69 | 10.69 | 8,939 |
16 ene 2024 | 10.71 | 11.47 | 10.39 | 10.44 | 10.44 | 8,956 |
12 ene 2024 | 10.80 | 11.07 | 10.46 | 10.73 | 10.73 | 8,306 |
11 ene 2024 | 10.89 | 11.34 | 10.64 | 10.89 | 10.89 | 8,589 |
10 ene 2024 | 11.59 | 11.79 | 11.07 | 11.09 | 11.09 | 7,028 |
09 ene 2024 | 10.89 | 11.88 | 10.89 | 11.86 | 11.86 | 19,683 |
08 ene 2024 | 10.98 | 11.16 | 10.49 | 10.82 | 10.82 | 17,928 |
05 ene 2024 | 11.34 | 11.43 | 10.80 | 11.16 | 11.16 | 11,578 |
04 ene 2024 | 10.44 | 11.30 | 10.28 | 11.18 | 11.18 | 8,456 |
03 ene 2024 | 10.28 | 10.76 | 10.10 | 10.60 | 10.60 | 7,944 |
02 ene 2024 | 10.58 | 11.52 | 10.58 | 10.85 | 10.85 | 10,867 |
29 dic 2023 | 10.37 | 11.30 | 10.19 | 10.94 | 10.94 | 28,761 |
28 dic 2023 | 10.13 | 10.62 | 10.13 | 10.35 | 10.35 | 10,539 |
27 dic 2023 | 10.30 | 10.40 | 10.10 | 10.17 | 10.17 | 9,939 |
26 dic 2023 | 10.26 | 10.40 | 10.26 | 10.28 | 10.28 | 12,750 |
22 dic 2023 | 9.90 | 10.62 | 9.90 | 10.28 | 10.28 | 13,033 |
21 dic 2023 | 9.54 | 10.26 | 9.54 | 10.26 | 10.26 | 11,794 |
20 dic 2023 | 9.99 | 10.08 | 9.72 | 9.90 | 9.90 | 9,700 |
19 dic 2023 | 9.67 | 10.44 | 9.67 | 10.08 | 10.08 | 8,061 |
*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. |