Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 22.94 | 24.99 | 22.65 | 24.52 | 24.52 | 3,151,500 |
25 abr 2024 | 21.27 | 22.94 | 20.89 | 22.76 | 22.76 | 2,598,300 |
24 abr 2024 | 22.38 | 22.55 | 21.70 | 21.72 | 21.72 | 1,430,300 |
23 abr 2024 | 20.60 | 22.62 | 20.57 | 22.25 | 22.25 | 2,609,600 |
22 abr 2024 | 20.79 | 20.97 | 20.13 | 20.32 | 20.32 | 1,994,800 |
19 abr 2024 | 20.63 | 21.24 | 20.41 | 20.65 | 20.65 | 1,406,700 |
18 abr 2024 | 20.97 | 21.39 | 20.46 | 20.84 | 20.84 | 1,382,200 |
17 abr 2024 | 21.40 | 21.46 | 20.30 | 20.81 | 20.81 | 1,314,100 |
16 abr 2024 | 20.86 | 21.49 | 20.40 | 21.17 | 21.17 | 1,909,600 |
15 abr 2024 | 22.80 | 22.89 | 21.02 | 21.08 | 21.08 | 1,716,500 |
12 abr 2024 | 23.30 | 23.39 | 22.30 | 22.73 | 22.73 | 1,119,000 |
11 abr 2024 | 22.83 | 23.64 | 22.28 | 23.44 | 23.44 | 1,465,100 |
10 abr 2024 | 22.07 | 23.42 | 21.87 | 22.83 | 22.83 | 2,193,200 |
09 abr 2024 | 25.25 | 25.36 | 22.43 | 22.86 | 22.86 | 3,260,500 |
08 abr 2024 | 25.51 | 25.70 | 24.71 | 25.13 | 25.13 | 1,437,800 |
05 abr 2024 | 24.06 | 25.50 | 24.00 | 25.40 | 25.40 | 1,619,900 |
04 abr 2024 | 24.50 | 24.97 | 23.77 | 23.98 | 23.98 | 1,390,700 |
03 abr 2024 | 24.03 | 24.61 | 23.68 | 24.26 | 24.26 | 1,848,600 |
02 abr 2024 | 24.65 | 24.99 | 23.69 | 24.10 | 24.10 | 2,663,300 |
01 abr 2024 | 25.98 | 26.45 | 25.35 | 25.36 | 25.36 | 1,955,300 |
28 mar 2024 | 25.66 | 25.80 | 24.94 | 25.26 | 25.26 | 1,924,700 |
27 mar 2024 | 24.63 | 25.49 | 24.54 | 25.48 | 25.48 | 1,526,500 |
26 mar 2024 | 25.73 | 26.15 | 24.41 | 24.43 | 24.43 | 2,275,400 |
25 mar 2024 | 25.20 | 25.93 | 25.04 | 25.60 | 25.60 | 2,423,400 |
22 mar 2024 | 24.90 | 25.13 | 24.30 | 25.09 | 25.09 | 1,845,000 |
21 mar 2024 | 24.45 | 24.91 | 23.83 | 24.87 | 24.87 | 2,032,700 |
20 mar 2024 | 23.20 | 24.66 | 23.15 | 24.41 | 24.41 | 3,752,500 |
19 mar 2024 | 22.25 | 23.10 | 21.93 | 22.95 | 22.95 | 2,460,400 |
18 mar 2024 | 22.10 | 22.78 | 22.00 | 22.08 | 22.08 | 2,217,700 |
15 mar 2024 | 21.42 | 22.41 | 21.32 | 22.18 | 22.18 | 2,268,800 |
14 mar 2024 | 21.36 | 22.03 | 21.00 | 21.60 | 21.60 | 3,313,000 |
13 mar 2024 | 19.56 | 21.45 | 19.51 | 21.37 | 21.37 | 4,277,400 |
12 mar 2024 | 18.91 | 20.10 | 18.83 | 19.80 | 19.80 | 2,719,700 |
11 mar 2024 | 18.89 | 19.69 | 18.79 | 18.95 | 18.95 | 1,827,700 |
08 mar 2024 | 18.79 | 19.06 | 18.62 | 18.76 | 18.76 | 2,194,500 |
07 mar 2024 | 18.90 | 19.27 | 18.44 | 18.52 | 18.52 | 3,266,900 |
06 mar 2024 | 18.44 | 18.96 | 18.07 | 18.63 | 18.63 | 4,964,600 |
05 mar 2024 | 18.00 | 18.33 | 17.26 | 17.83 | 17.83 | 4,142,900 |
04 mar 2024 | 16.80 | 18.48 | 16.42 | 18.26 | 18.26 | 6,376,700 |
01 mar 2024 | 15.90 | 17.20 | 15.38 | 16.36 | 16.36 | 10,030,800 |
29 feb 2024 | 12.66 | 13.06 | 12.32 | 12.74 | 12.74 | 4,944,300 |
28 feb 2024 | 11.93 | 12.44 | 11.84 | 12.40 | 12.40 | 3,512,900 |
27 feb 2024 | 11.44 | 12.16 | 11.31 | 12.03 | 12.03 | 3,413,600 |
26 feb 2024 | 11.41 | 11.73 | 11.21 | 11.23 | 11.23 | 1,944,300 |
23 feb 2024 | 11.35 | 11.62 | 11.26 | 11.45 | 11.45 | 1,053,900 |
22 feb 2024 | 11.27 | 11.43 | 11.16 | 11.38 | 11.38 | 1,279,600 |
21 feb 2024 | 11.38 | 11.38 | 10.93 | 11.32 | 11.32 | 1,780,900 |
20 feb 2024 | 12.09 | 12.17 | 11.23 | 11.57 | 11.57 | 2,065,700 |
16 feb 2024 | 12.32 | 12.56 | 12.11 | 12.32 | 12.32 | 2,405,100 |
15 feb 2024 | 11.97 | 12.48 | 11.97 | 12.48 | 12.48 | 5,880,000 |
14 feb 2024 | 12.05 | 12.26 | 11.77 | 11.80 | 11.80 | 1,585,100 |
13 feb 2024 | 11.75 | 12.19 | 11.60 | 11.80 | 11.80 | 1,765,700 |
12 feb 2024 | 12.03 | 12.55 | 12.03 | 12.49 | 12.49 | 1,731,900 |
09 feb 2024 | 12.00 | 12.27 | 11.86 | 12.09 | 12.09 | 1,450,500 |
08 feb 2024 | 11.25 | 11.95 | 11.16 | 11.88 | 11.88 | 2,475,600 |
07 feb 2024 | 10.97 | 11.24 | 10.90 | 11.19 | 11.19 | 1,595,700 |
06 feb 2024 | 10.78 | 11.12 | 10.73 | 10.91 | 10.91 | 1,017,900 |
05 feb 2024 | 10.94 | 11.19 | 10.45 | 10.82 | 10.82 | 1,500,300 |
02 feb 2024 | 10.88 | 11.28 | 10.77 | 11.18 | 11.18 | 1,128,800 |
01 feb 2024 | 10.74 | 11.09 | 10.35 | 11.04 | 11.04 | 1,445,300 |
31 ene 2024 | 10.95 | 11.22 | 10.68 | 10.68 | 10.68 | 1,504,500 |
30 ene 2024 | 11.07 | 11.14 | 10.86 | 10.94 | 10.94 | 931,900 |
29 ene 2024 | 10.54 | 11.16 | 10.46 | 11.15 | 11.15 | 1,535,200 |
26 ene 2024 | 10.51 | 10.69 | 10.41 | 10.49 | 10.49 | 742,000 |
25 ene 2024 | 10.41 | 10.52 | 10.21 | 10.42 | 10.42 | 1,043,200 |
24 ene 2024 | 10.40 | 10.44 | 10.17 | 10.25 | 10.25 | 1,042,400 |
23 ene 2024 | 10.57 | 10.57 | 10.09 | 10.25 | 10.25 | 1,362,900 |
22 ene 2024 | 10.81 | 11.00 | 10.15 | 10.36 | 10.36 | 1,947,300 |
19 ene 2024 | 10.33 | 10.64 | 10.07 | 10.62 | 10.62 | 1,926,700 |
18 ene 2024 | 10.50 | 10.56 | 10.10 | 10.33 | 10.33 | 1,333,200 |
17 ene 2024 | 9.84 | 10.35 | 9.66 | 10.27 | 10.27 | 2,105,000 |
16 ene 2024 | 10.47 | 10.71 | 10.10 | 10.15 | 10.15 | 2,034,000 |
12 ene 2024 | 10.92 | 11.39 | 10.79 | 10.97 | 10.97 | 1,455,400 |
11 ene 2024 | 10.63 | 10.90 | 10.20 | 10.83 | 10.83 | 1,683,100 |
10 ene 2024 | 10.54 | 11.01 | 10.30 | 10.66 | 10.66 | 1,459,400 |
09 ene 2024 | 10.56 | 10.89 | 10.50 | 10.58 | 10.58 | 1,383,900 |
08 ene 2024 | 10.42 | 10.81 | 10.32 | 10.80 | 10.80 | 1,067,800 |
05 ene 2024 | 10.37 | 10.95 | 10.32 | 10.38 | 10.38 | 1,317,000 |
04 ene 2024 | 10.18 | 10.43 | 10.06 | 10.41 | 10.41 | 1,410,900 |
03 ene 2024 | 10.86 | 10.92 | 10.24 | 10.25 | 10.25 | 1,319,400 |
02 ene 2024 | 11.08 | 11.30 | 10.87 | 11.07 | 11.07 | 1,346,400 |
29 dic 2023 | 11.28 | 11.42 | 10.93 | 11.30 | 11.30 | 1,349,900 |
28 dic 2023 | 11.33 | 11.58 | 11.22 | 11.31 | 11.31 | 850,700 |
27 dic 2023 | 11.56 | 11.64 | 11.30 | 11.39 | 11.39 | 719,800 |
26 dic 2023 | 11.48 | 11.72 | 11.40 | 11.50 | 11.50 | 873,600 |
22 dic 2023 | 11.43 | 11.64 | 11.38 | 11.52 | 11.52 | 968,900 |
21 dic 2023 | 11.01 | 11.48 | 10.95 | 11.42 | 11.42 | 1,253,600 |
20 dic 2023 | 11.32 | 11.52 | 10.78 | 10.81 | 10.81 | 1,862,800 |
19 dic 2023 | 10.89 | 11.35 | 10.73 | 11.21 | 11.21 | 1,644,600 |
18 dic 2023 | 10.82 | 11.16 | 10.53 | 10.76 | 10.76 | 1,066,100 |
15 dic 2023 | 11.77 | 11.88 | 10.69 | 10.79 | 10.79 | 2,081,200 |
14 dic 2023 | 11.05 | 11.80 | 11.00 | 11.76 | 11.76 | 2,718,500 |
13 dic 2023 | 10.28 | 10.97 | 10.17 | 10.90 | 10.90 | 1,350,500 |
12 dic 2023 | 10.34 | 10.38 | 10.05 | 10.25 | 10.25 | 1,148,200 |
11 dic 2023 | 10.28 | 10.44 | 10.15 | 10.35 | 10.35 | 1,495,600 |
08 dic 2023 | 10.33 | 10.47 | 10.16 | 10.31 | 10.31 | 1,197,800 |
07 dic 2023 | 10.54 | 10.60 | 10.24 | 10.40 | 10.40 | 1,024,900 |
06 dic 2023 | 9.95 | 10.87 | 9.82 | 10.56 | 10.56 | 2,497,200 |
05 dic 2023 | 9.87 | 9.87 | 9.59 | 9.79 | 9.79 | 1,534,900 |
04 dic 2023 | 9.96 | 10.15 | 9.80 | 9.96 | 9.96 | 1,520,000 |
*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. |