Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 13.88 | 14.07 | 13.76 | 13.81 | 13.81 | 940,772 |
02 may 2024 | 14.13 | 14.18 | 13.72 | 13.80 | 13.80 | 1,466,172 |
30 abr 2024 | 13.67 | 14.49 | 13.57 | 14.02 | 14.02 | 2,542,452 |
29 abr 2024 | 13.58 | 13.63 | 13.32 | 13.63 | 13.63 | 1,185,276 |
26 abr 2024 | 13.78 | 13.82 | 13.46 | 13.52 | 13.52 | 897,053 |
25 abr 2024 | 13.69 | 13.95 | 13.57 | 13.69 | 13.69 | 623,618 |
24 abr 2024 | 13.90 | 13.92 | 13.63 | 13.68 | 13.68 | 933,039 |
23 abr 2024 | 13.97 | 13.98 | 13.74 | 13.90 | 13.90 | 751,689 |
22 abr 2024 | 14.03 | 14.05 | 13.81 | 13.89 | 13.89 | 444,013 |
19 abr 2024 | 13.78 | 14.10 | 13.77 | 13.98 | 13.98 | 712,572 |
18 abr 2024 | 13.90 | 13.91 | 13.53 | 13.83 | 13.83 | 809,920 |
17 abr 2024 | 13.74 | 13.94 | 13.72 | 13.78 | 13.78 | 549,225 |
16 abr 2024 | 13.72 | 13.73 | 13.43 | 13.72 | 13.72 | 1,132,096 |
15 abr 2024 | 14.02 | 14.02 | 13.61 | 13.78 | 13.78 | 1,116,758 |
12 abr 2024 | 13.85 | 14.11 | 13.80 | 14.05 | 14.05 | 938,848 |
11 abr 2024 | 13.97 | 14.11 | 13.66 | 13.76 | 13.76 | 1,719,183 |
10 abr 2024 | 14.57 | 14.66 | 14.26 | 14.32 | 14.32 | 659,144 |
09 abr 2024 | 14.47 | 14.57 | 14.03 | 14.48 | 14.48 | 928,823 |
08 abr 2024 | 14.62 | 14.71 | 14.40 | 14.49 | 14.49 | 606,259 |
05 abr 2024 | 14.80 | 15.15 | 14.56 | 14.63 | 14.63 | 1,229,820 |
04 abr 2024 | 14.84 | 15.05 | 14.66 | 14.91 | 14.91 | 1,083,919 |
03 abr 2024 | 14.52 | 14.80 | 14.47 | 14.77 | 14.77 | 1,073,140 |
02 abr 2024 | 14.43 | 14.65 | 14.35 | 14.52 | 14.52 | 862,090 |
28 mar 2024 | 14.52 | 14.68 | 14.35 | 14.46 | 14.46 | 905,929 |
27 mar 2024 | 14.10 | 14.51 | 14.10 | 14.47 | 14.47 | 1,445,161 |
26 mar 2024 | 13.94 | 14.28 | 13.89 | 14.20 | 14.20 | 1,381,977 |
25 mar 2024 | 13.72 | 14.08 | 13.72 | 14.00 | 14.00 | 1,261,342 |
22 mar 2024 | 13.56 | 13.84 | 13.51 | 13.74 | 13.74 | 818,240 |
21 mar 2024 | 13.82 | 13.83 | 13.44 | 13.58 | 13.58 | 799,937 |
20 mar 2024 | 13.31 | 13.84 | 13.14 | 13.68 | 13.68 | 1,106,135 |
19 mar 2024 | 13.02 | 13.43 | 13.02 | 13.32 | 13.32 | 976,499 |
18 mar 2024 | 13.20 | 13.60 | 12.98 | 13.07 | 13.07 | 1,217,830 |
15 mar 2024 | 13.34 | 13.84 | 13.11 | 13.23 | 13.23 | 23,408,781 |
14 mar 2024 | 13.70 | 14.45 | 13.20 | 13.30 | 13.30 | 5,211,132 |
13 mar 2024 | 13.35 | 13.57 | 13.07 | 13.27 | 13.27 | 2,135,921 |
12 mar 2024 | 13.57 | 13.89 | 13.52 | 13.56 | 13.56 | 1,695,908 |
11 mar 2024 | 13.28 | 13.69 | 13.27 | 13.52 | 13.52 | 1,631,963 |
08 mar 2024 | 13.36 | 13.63 | 13.19 | 13.35 | 13.35 | 1,643,424 |
07 mar 2024 | 13.10 | 13.36 | 12.90 | 13.30 | 13.30 | 989,358 |
06 mar 2024 | 12.81 | 13.33 | 12.81 | 13.13 | 13.13 | 1,467,920 |
05 mar 2024 | 12.62 | 12.93 | 12.48 | 12.80 | 12.80 | 1,214,368 |
04 mar 2024 | 13.09 | 13.11 | 12.66 | 12.72 | 12.72 | 1,288,096 |
01 mar 2024 | 12.85 | 13.24 | 12.84 | 13.17 | 13.17 | 799,668 |
29 feb 2024 | 12.89 | 12.91 | 12.70 | 12.90 | 12.90 | 1,073,150 |
28 feb 2024 | 12.95 | 12.95 | 12.72 | 12.93 | 12.93 | 552,058 |
27 feb 2024 | 12.77 | 13.00 | 12.66 | 12.93 | 12.93 | 627,462 |
26 feb 2024 | 12.65 | 12.90 | 12.50 | 12.80 | 12.80 | 904,997 |
23 feb 2024 | 12.52 | 12.77 | 12.38 | 12.67 | 12.67 | 900,750 |
22 feb 2024 | 12.45 | 12.61 | 12.30 | 12.53 | 12.53 | 1,386,124 |
21 feb 2024 | 12.45 | 12.68 | 12.26 | 12.35 | 12.35 | 934,786 |
20 feb 2024 | 12.73 | 12.77 | 12.44 | 12.48 | 12.48 | 844,162 |
19 feb 2024 | 12.86 | 12.97 | 12.72 | 12.81 | 12.81 | 517,431 |
16 feb 2024 | 13.13 | 13.19 | 12.83 | 12.89 | 12.89 | 874,059 |
15 feb 2024 | 12.81 | 13.16 | 12.77 | 13.02 | 13.02 | 1,016,419 |
14 feb 2024 | 12.93 | 13.04 | 12.77 | 12.80 | 12.80 | 780,665 |
13 feb 2024 | 13.07 | 13.38 | 13.02 | 13.05 | 13.05 | 1,203,830 |
12 feb 2024 | 12.65 | 13.02 | 12.64 | 12.98 | 12.98 | 858,577 |
09 feb 2024 | 12.55 | 12.77 | 12.52 | 12.63 | 12.63 | 718,548 |
08 feb 2024 | 12.50 | 12.62 | 12.26 | 12.52 | 12.52 | 851,126 |
07 feb 2024 | 12.68 | 12.78 | 12.48 | 12.51 | 12.51 | 654,796 |
06 feb 2024 | 12.22 | 12.72 | 12.15 | 12.69 | 12.69 | 1,493,171 |
05 feb 2024 | 12.56 | 12.65 | 12.28 | 12.33 | 12.33 | 1,323,899 |
02 feb 2024 | 12.81 | 12.86 | 12.50 | 12.55 | 12.55 | 702,802 |
01 feb 2024 | 12.92 | 13.01 | 12.69 | 12.74 | 12.74 | 1,282,868 |
31 ene 2024 | 13.16 | 13.23 | 12.92 | 13.06 | 13.06 | 1,179,861 |
30 ene 2024 | 13.47 | 13.50 | 13.14 | 13.19 | 13.19 | 793,452 |
29 ene 2024 | 13.32 | 13.52 | 13.23 | 13.45 | 13.45 | 748,959 |
26 ene 2024 | 13.04 | 13.53 | 13.04 | 13.32 | 13.32 | 993,346 |
25 ene 2024 | 13.10 | 13.22 | 13.00 | 13.03 | 13.03 | 606,988 |
24 ene 2024 | 13.15 | 13.20 | 12.98 | 13.14 | 13.14 | 592,149 |
23 ene 2024 | 12.81 | 13.13 | 12.78 | 13.07 | 13.07 | 886,834 |
22 ene 2024 | 12.85 | 12.97 | 12.73 | 12.78 | 12.78 | 667,808 |
19 ene 2024 | 12.97 | 13.02 | 12.63 | 12.80 | 12.80 | 965,303 |
18 ene 2024 | 12.94 | 12.98 | 12.80 | 12.90 | 12.90 | 710,704 |
17 ene 2024 | 12.98 | 13.03 | 12.76 | 12.90 | 12.90 | 1,140,383 |
16 ene 2024 | 13.14 | 13.23 | 13.07 | 13.11 | 13.11 | 728,247 |
15 ene 2024 | 13.16 | 13.32 | 13.09 | 13.24 | 13.24 | 753,136 |
12 ene 2024 | 13.60 | 13.74 | 13.06 | 13.17 | 13.17 | 1,640,206 |
11 ene 2024 | 13.60 | 13.80 | 13.55 | 13.61 | 13.61 | 807,419 |
10 ene 2024 | 13.85 | 13.90 | 13.57 | 13.59 | 13.59 | 1,199,660 |
09 ene 2024 | 14.12 | 14.21 | 13.88 | 13.95 | 13.95 | 748,249 |
08 ene 2024 | 13.99 | 14.09 | 13.65 | 14.06 | 14.06 | 685,727 |
05 ene 2024 | 14.02 | 14.09 | 13.76 | 14.03 | 14.03 | 909,221 |
04 ene 2024 | 14.15 | 14.28 | 14.06 | 14.11 | 14.11 | 574,327 |
03 ene 2024 | 14.30 | 14.33 | 14.06 | 14.15 | 14.15 | 816,092 |
02 ene 2024 | 14.31 | 14.44 | 14.13 | 14.31 | 14.31 | 616,776 |
29 dic 2023 | 14.30 | 14.35 | 14.17 | 14.31 | 14.31 | 366,984 |
28 dic 2023 | 14.59 | 14.62 | 14.36 | 14.38 | 14.38 | 668,946 |
27 dic 2023 | 14.49 | 14.90 | 14.44 | 14.56 | 14.56 | 1,076,790 |
22 dic 2023 | 14.49 | 14.68 | 14.37 | 14.41 | 14.41 | 700,814 |
21 dic 2023 | 14.19 | 14.52 | 14.11 | 14.48 | 14.48 | 777,265 |
20 dic 2023 | 14.30 | 14.49 | 14.10 | 14.28 | 14.28 | 1,036,791 |
19 dic 2023 | 14.03 | 14.30 | 14.01 | 14.27 | 14.27 | 1,347,535 |
18 dic 2023 | 13.94 | 14.28 | 13.94 | 14.12 | 14.12 | 823,454 |
15 dic 2023 | 14.14 | 14.31 | 13.94 | 13.99 | 13.99 | 2,074,700 |
14 dic 2023 | 13.75 | 14.25 | 13.61 | 14.13 | 14.13 | 2,327,424 |
13 dic 2023 | 13.50 | 13.67 | 13.38 | 13.60 | 13.60 | 768,347 |
12 dic 2023 | 13.74 | 13.81 | 13.41 | 13.57 | 13.57 | 1,064,394 |
11 dic 2023 | 13.53 | 13.79 | 13.47 | 13.73 | 13.73 | 827,625 |
08 dic 2023 | 13.65 | 13.82 | 13.58 | 13.66 | 13.66 | 696,569 |
*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. |