Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 mar 2024 | 59.19 | 59.46 | 54.82 | 56.04 | 56.04 | 312,400 |
26 mar 2024 | 57.72 | 59.42 | 56.31 | 58.38 | 58.38 | 274,900 |
25 mar 2024 | 53.24 | 58.04 | 52.15 | 56.11 | 56.11 | 366,800 |
22 mar 2024 | 51.77 | 55.28 | 50.59 | 53.76 | 53.76 | 405,200 |
21 mar 2024 | 53.48 | 55.58 | 50.06 | 51.77 | 51.77 | 592,300 |
20 mar 2024 | 43.50 | 52.90 | 42.46 | 52.25 | 52.25 | 1,164,800 |
19 mar 2024 | 59.40 | 59.67 | 46.02 | 46.54 | 46.54 | 1,758,100 |
18 mar 2024 | 53.00 | 60.58 | 50.50 | 59.13 | 59.13 | 1,117,700 |
15 mar 2024 | 45.63 | 53.37 | 45.13 | 52.89 | 52.89 | 986,200 |
14 mar 2024 | 47.16 | 47.69 | 44.48 | 46.27 | 46.27 | 323,800 |
13 mar 2024 | 43.00 | 47.32 | 42.81 | 46.77 | 46.77 | 441,400 |
12 mar 2024 | 42.99 | 44.18 | 38.31 | 43.71 | 43.71 | 666,100 |
11 mar 2024 | 45.20 | 48.38 | 41.60 | 42.65 | 42.65 | 643,800 |
08 mar 2024 | 44.03 | 47.10 | 41.76 | 45.77 | 45.77 | 645,500 |
07 mar 2024 | 44.62 | 45.49 | 41.00 | 44.50 | 44.50 | 704,700 |
06 mar 2024 | 38.07 | 46.37 | 38.07 | 44.12 | 44.12 | 1,044,900 |
05 mar 2024 | 41.19 | 45.70 | 36.69 | 39.10 | 39.10 | 1,704,100 |
04 mar 2024 | 38.33 | 43.40 | 35.11 | 41.90 | 41.90 | 1,863,600 |
01 mar 2024 | 34.36 | 41.96 | 31.90 | 39.11 | 39.11 | 3,451,400 |
29 feb 2024 | 27.95 | 34.41 | 27.24 | 32.11 | 32.11 | 2,237,900 |
28 feb 2024 | 23.82 | 28.40 | 23.04 | 27.97 | 27.97 | 1,327,700 |
27 feb 2024 | 21.96 | 25.77 | 20.22 | 25.20 | 25.20 | 1,787,900 |
26 feb 2024 | 17.19 | 23.71 | 17.10 | 22.76 | 22.76 | 3,165,500 |
23 feb 2024 | 13.64 | 17.39 | 13.53 | 16.96 | 16.96 | 3,589,100 |
22 feb 2024 | 11.64 | 14.00 | 11.51 | 13.29 | 13.29 | 7,277,300 |
21 feb 2024 | 9.11 | 9.11 | 8.60 | 8.67 | 8.67 | 98,900 |
20 feb 2024 | 8.74 | 9.16 | 8.61 | 9.07 | 9.07 | 99,300 |
16 feb 2024 | 9.09 | 9.09 | 8.66 | 8.91 | 8.91 | 62,900 |
15 feb 2024 | 8.71 | 9.19 | 8.43 | 9.12 | 9.12 | 161,900 |
14 feb 2024 | 8.11 | 9.08 | 7.91 | 8.72 | 8.72 | 164,900 |
13 feb 2024 | 8.18 | 8.28 | 7.95 | 8.07 | 8.07 | 80,300 |
12 feb 2024 | 7.61 | 9.38 | 7.61 | 8.44 | 8.44 | 276,000 |
09 feb 2024 | 7.48 | 7.61 | 7.22 | 7.58 | 7.58 | 79,800 |
08 feb 2024 | 7.39 | 7.49 | 7.22 | 7.39 | 7.39 | 76,800 |
07 feb 2024 | 7.62 | 7.64 | 7.27 | 7.35 | 7.35 | 84,900 |
06 feb 2024 | 7.68 | 7.81 | 7.58 | 7.63 | 7.63 | 45,300 |
05 feb 2024 | 8.01 | 8.05 | 7.50 | 7.63 | 7.63 | 81,100 |
02 feb 2024 | 8.13 | 8.18 | 7.92 | 8.07 | 8.07 | 45,500 |
01 feb 2024 | 8.23 | 8.23 | 7.85 | 8.20 | 8.20 | 179,000 |
31 ene 2024 | 8.48 | 8.48 | 7.93 | 8.10 | 8.10 | 88,500 |
30 ene 2024 | 8.54 | 8.59 | 8.23 | 8.42 | 8.42 | 60,100 |
29 ene 2024 | 8.73 | 8.96 | 8.56 | 8.64 | 8.64 | 74,300 |
26 ene 2024 | 8.80 | 8.95 | 8.74 | 8.76 | 8.76 | 37,200 |
25 ene 2024 | 8.94 | 9.06 | 8.76 | 8.80 | 8.80 | 43,200 |
24 ene 2024 | 9.19 | 9.19 | 8.74 | 8.81 | 8.81 | 54,300 |
23 ene 2024 | 9.29 | 9.29 | 8.84 | 9.00 | 9.00 | 50,900 |
22 ene 2024 | 9.04 | 9.71 | 9.01 | 9.12 | 9.12 | 109,700 |
19 ene 2024 | 9.23 | 9.23 | 8.77 | 8.91 | 8.91 | 94,400 |
18 ene 2024 | 9.34 | 9.38 | 9.03 | 9.13 | 9.13 | 38,500 |
17 ene 2024 | 9.05 | 9.43 | 8.91 | 9.35 | 9.35 | 74,600 |
16 ene 2024 | 9.70 | 9.74 | 9.05 | 9.09 | 9.09 | 107,800 |
12 ene 2024 | 10.27 | 10.34 | 9.54 | 9.78 | 9.78 | 88,400 |
11 ene 2024 | 10.55 | 10.61 | 10.08 | 10.17 | 10.17 | 61,800 |
10 ene 2024 | 10.89 | 10.89 | 10.41 | 10.58 | 10.58 | 64,000 |
09 ene 2024 | 11.06 | 11.06 | 10.68 | 10.80 | 10.80 | 37,900 |
08 ene 2024 | 10.73 | 11.39 | 10.62 | 11.12 | 11.12 | 85,400 |
05 ene 2024 | 10.42 | 10.69 | 10.34 | 10.65 | 10.65 | 57,700 |
04 ene 2024 | 10.50 | 10.58 | 10.40 | 10.45 | 10.45 | 49,300 |
03 ene 2024 | 10.37 | 10.75 | 10.30 | 10.50 | 10.50 | 57,800 |
02 ene 2024 | 10.42 | 10.76 | 10.35 | 10.47 | 10.47 | 41,200 |
29 dic 2023 | 10.46 | 10.65 | 10.17 | 10.48 | 10.48 | 65,800 |
28 dic 2023 | 10.72 | 11.27 | 10.42 | 10.55 | 10.55 | 153,900 |
27 dic 2023 | 11.08 | 11.25 | 10.01 | 10.72 | 10.72 | 195,400 |
26 dic 2023 | 10.77 | 11.15 | 10.64 | 11.08 | 11.08 | 83,900 |
22 dic 2023 | 10.81 | 11.08 | 10.66 | 10.85 | 10.85 | 44,200 |
21 dic 2023 | 10.54 | 10.86 | 10.47 | 10.78 | 10.78 | 37,800 |
20 dic 2023 | 10.50 | 11.15 | 10.41 | 10.46 | 10.46 | 93,400 |
19 dic 2023 | 10.45 | 10.77 | 10.38 | 10.60 | 10.60 | 61,300 |
18 dic 2023 | 10.47 | 10.69 | 10.36 | 10.41 | 10.41 | 43,700 |
15 dic 2023 | 10.66 | 10.68 | 10.29 | 10.52 | 10.52 | 59,400 |
14 dic 2023 | 10.00 | 10.55 | 10.00 | 10.47 | 10.47 | 129,000 |
13 dic 2023 | 9.90 | 10.04 | 9.54 | 9.88 | 9.88 | 120,600 |
12 dic 2023 | 10.32 | 10.36 | 9.82 | 9.84 | 9.84 | 82,400 |
11 dic 2023 | 10.71 | 10.73 | 10.13 | 10.32 | 10.32 | 60,900 |
08 dic 2023 | 10.25 | 10.79 | 10.25 | 10.70 | 10.70 | 123,500 |
07 dic 2023 | 11.40 | 11.50 | 9.83 | 10.25 | 10.25 | 291,400 |
06 dic 2023 | 12.18 | 12.58 | 11.25 | 11.50 | 11.50 | 158,800 |
05 dic 2023 | 12.36 | 14.60 | 11.50 | 11.88 | 11.88 | 1,380,300 |
04 dic 2023 | 10.60 | 12.41 | 10.58 | 12.39 | 12.39 | 366,000 |
01 dic 2023 | 9.61 | 10.60 | 9.61 | 10.55 | 10.55 | 101,700 |
30 nov 2023 | 9.62 | 9.88 | 9.50 | 9.67 | 9.67 | 27,200 |
29 nov 2023 | 9.57 | 9.92 | 9.55 | 9.65 | 9.65 | 44,000 |
28 nov 2023 | 9.28 | 9.57 | 8.81 | 9.52 | 9.52 | 31,500 |
27 nov 2023 | 9.66 | 9.74 | 9.20 | 9.20 | 9.20 | 87,900 |
24 nov 2023 | 9.36 | 9.97 | 9.36 | 9.74 | 9.74 | 41,600 |
22 nov 2023 | 9.54 | 9.75 | 9.27 | 9.43 | 9.43 | 29,800 |
21 nov 2023 | 9.56 | 9.96 | 9.42 | 9.42 | 9.42 | 71,600 |
20 nov 2023 | 9.54 | 9.74 | 9.40 | 9.70 | 9.70 | 83,900 |
17 nov 2023 | 9.59 | 9.70 | 9.30 | 9.44 | 9.44 | 46,800 |
16 nov 2023 | 9.90 | 9.90 | 9.22 | 9.47 | 9.47 | 88,800 |
15 nov 2023 | 9.35 | 10.00 | 9.35 | 9.80 | 9.80 | 203,700 |
14 nov 2023 | 9.99 | 10.55 | 9.30 | 9.40 | 9.40 | 339,300 |
13 nov 2023 | 9.67 | 10.88 | 9.67 | 10.60 | 10.60 | 670,400 |
10 nov 2023 | 10.09 | 10.09 | 9.73 | 9.83 | 9.83 | 35,100 |
09 nov 2023 | 10.30 | 10.43 | 9.71 | 9.87 | 9.87 | 55,300 |
08 nov 2023 | 10.54 | 10.64 | 10.04 | 10.13 | 10.13 | 38,000 |
07 nov 2023 | 10.00 | 10.64 | 10.00 | 10.55 | 10.55 | 36,100 |
06 nov 2023 | 9.94 | 10.15 | 9.61 | 10.04 | 10.04 | 26,900 |
03 nov 2023 | 10.33 | 10.69 | 9.92 | 9.94 | 9.94 | 58,100 |
02 nov 2023 | 8.93 | 10.39 | 8.93 | 10.30 | 10.30 | 136,200 |
*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. |