Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 15.60 | 15.64 | 15.51 | 15.51 | 15.51 | 1,160,123 |
02 may 2024 | 15.54 | 15.67 | 15.49 | 15.52 | 15.52 | 1,326,800 |
01 may 2024 | 15.51 | 15.61 | 15.44 | 15.46 | 15.46 | 2,000,100 |
30 abr 2024 | 15.50 | 15.58 | 15.43 | 15.43 | 15.43 | 3,927,500 |
29 abr 2024 | 15.75 | 15.76 | 15.42 | 15.56 | 15.56 | 5,131,200 |
26 abr 2024 | 15.54 | 16.03 | 15.54 | 15.89 | 15.89 | 14,825,500 |
25 abr 2024 | 12.86 | 13.15 | 12.70 | 13.06 | 13.06 | 918,100 |
24 abr 2024 | 12.87 | 12.89 | 12.53 | 12.85 | 12.85 | 670,900 |
23 abr 2024 | 12.50 | 13.08 | 12.46 | 12.97 | 12.97 | 726,100 |
22 abr 2024 | 12.71 | 12.82 | 12.50 | 12.58 | 12.58 | 729,400 |
19 abr 2024 | 12.59 | 12.88 | 12.46 | 12.82 | 12.82 | 897,900 |
18 abr 2024 | 12.62 | 12.87 | 12.51 | 12.68 | 12.68 | 705,700 |
17 abr 2024 | 12.79 | 12.95 | 12.49 | 12.55 | 12.55 | 561,200 |
16 abr 2024 | 12.93 | 12.93 | 12.49 | 12.77 | 12.77 | 581,100 |
15 abr 2024 | 12.96 | 13.34 | 12.96 | 13.06 | 13.06 | 925,200 |
12 abr 2024 | 13.46 | 13.58 | 12.83 | 12.90 | 12.90 | 651,400 |
11 abr 2024 | 13.50 | 13.50 | 13.12 | 13.33 | 13.33 | 556,700 |
10 abr 2024 | 13.13 | 13.56 | 13.05 | 13.49 | 13.49 | 739,000 |
09 abr 2024 | 13.32 | 13.44 | 13.22 | 13.27 | 13.27 | 657,100 |
08 abr 2024 | 13.25 | 13.36 | 13.14 | 13.26 | 13.26 | 587,100 |
05 abr 2024 | 13.20 | 13.38 | 13.05 | 13.18 | 13.18 | 609,300 |
04 abr 2024 | 13.59 | 13.60 | 13.21 | 13.23 | 13.23 | 818,900 |
03 abr 2024 | 12.75 | 14.03 | 12.75 | 13.63 | 13.63 | 2,362,400 |
02 abr 2024 | 12.52 | 12.73 | 12.42 | 12.68 | 12.68 | 875,500 |
01 abr 2024 | 12.51 | 12.51 | 12.27 | 12.44 | 12.44 | 417,200 |
28 mar 2024 | 12.38 | 12.53 | 12.38 | 12.41 | 12.41 | 470,300 |
27 mar 2024 | 12.28 | 12.41 | 12.16 | 12.26 | 12.26 | 548,300 |
26 mar 2024 | 12.59 | 12.59 | 12.26 | 12.26 | 12.26 | 676,900 |
25 mar 2024 | 12.64 | 12.77 | 12.43 | 12.53 | 12.53 | 654,000 |
22 mar 2024 | 12.78 | 12.87 | 12.56 | 12.58 | 12.58 | 434,000 |
21 mar 2024 | 12.93 | 13.04 | 12.78 | 12.82 | 12.82 | 739,300 |
20 mar 2024 | 12.86 | 12.96 | 12.46 | 12.92 | 12.92 | 1,155,000 |
19 mar 2024 | 12.73 | 13.02 | 12.71 | 12.90 | 12.90 | 648,600 |
18 mar 2024 | 12.63 | 12.89 | 12.49 | 12.73 | 12.73 | 927,500 |
15 mar 2024 | 12.16 | 12.62 | 12.16 | 12.59 | 12.59 | 3,632,400 |
14 mar 2024 | 12.20 | 12.29 | 12.02 | 12.17 | 12.17 | 966,300 |
13 mar 2024 | 12.05 | 12.34 | 11.99 | 12.24 | 12.24 | 1,076,000 |
12 mar 2024 | 11.94 | 12.03 | 11.76 | 11.96 | 11.96 | 734,100 |
11 mar 2024 | 11.74 | 12.01 | 11.66 | 11.98 | 11.98 | 918,300 |
08 mar 2024 | 11.72 | 11.94 | 11.54 | 11.76 | 11.76 | 791,300 |
07 mar 2024 | 11.29 | 11.63 | 11.29 | 11.50 | 11.50 | 537,900 |
06 mar 2024 | 11.58 | 11.61 | 11.21 | 11.29 | 11.29 | 815,700 |
05 mar 2024 | 11.34 | 11.55 | 11.18 | 11.40 | 11.40 | 1,148,600 |
04 mar 2024 | 11.66 | 11.74 | 11.38 | 11.38 | 11.38 | 1,075,500 |
01 mar 2024 | 11.61 | 11.92 | 11.55 | 11.66 | 11.66 | 903,200 |
29 feb 2024 | 11.60 | 11.89 | 11.47 | 11.50 | 11.50 | 1,225,900 |
28 feb 2024 | 11.75 | 11.75 | 11.24 | 11.44 | 11.44 | 1,852,200 |
27 feb 2024 | 11.00 | 11.88 | 10.66 | 11.80 | 11.80 | 2,022,100 |
26 feb 2024 | 10.68 | 10.72 | 10.48 | 10.70 | 10.70 | 766,600 |
23 feb 2024 | 10.44 | 10.71 | 10.32 | 10.68 | 10.68 | 738,200 |
22 feb 2024 | 10.72 | 10.79 | 10.52 | 10.55 | 10.55 | 623,500 |
21 feb 2024 | 10.69 | 10.91 | 10.57 | 10.80 | 10.80 | 463,400 |
20 feb 2024 | 10.73 | 10.85 | 10.56 | 10.70 | 10.70 | 434,800 |
16 feb 2024 | 10.87 | 10.92 | 10.64 | 10.78 | 10.78 | 490,900 |
15 feb 2024 | 10.35 | 10.90 | 10.35 | 10.88 | 10.88 | 687,500 |
14 feb 2024 | 10.42 | 10.47 | 10.21 | 10.33 | 10.33 | 485,300 |
13 feb 2024 | 10.49 | 10.66 | 10.23 | 10.31 | 10.31 | 747,600 |
12 feb 2024 | 10.35 | 10.65 | 10.35 | 10.56 | 10.56 | 694,600 |
09 feb 2024 | 10.42 | 10.46 | 10.26 | 10.33 | 10.33 | 606,800 |
08 feb 2024 | 10.21 | 10.51 | 10.20 | 10.46 | 10.46 | 541,100 |
07 feb 2024 | 10.38 | 10.46 | 10.17 | 10.24 | 10.24 | 621,500 |
06 feb 2024 | 10.15 | 10.38 | 10.09 | 10.35 | 10.35 | 682,800 |
05 feb 2024 | 10.27 | 10.32 | 10.09 | 10.15 | 10.15 | 485,200 |
02 feb 2024 | 10.58 | 10.77 | 10.37 | 10.38 | 10.38 | 748,500 |
01 feb 2024 | 10.82 | 10.89 | 10.58 | 10.68 | 10.68 | 756,100 |
31 ene 2024 | 11.02 | 11.02 | 10.68 | 10.72 | 10.72 | 791,300 |
30 ene 2024 | 10.65 | 11.08 | 10.54 | 10.99 | 10.99 | 736,000 |
29 ene 2024 | 10.95 | 10.95 | 10.81 | 10.90 | 10.90 | 606,600 |
26 ene 2024 | 10.90 | 11.14 | 10.80 | 11.01 | 11.01 | 704,300 |
25 ene 2024 | 10.79 | 10.86 | 10.52 | 10.85 | 10.85 | 1,039,000 |
24 ene 2024 | 10.58 | 10.75 | 10.46 | 10.66 | 10.66 | 822,900 |
23 ene 2024 | 10.51 | 10.62 | 10.40 | 10.45 | 10.45 | 921,300 |
22 ene 2024 | 10.43 | 10.58 | 10.31 | 10.47 | 10.47 | 771,900 |
19 ene 2024 | 10.52 | 10.52 | 10.29 | 10.39 | 10.39 | 742,400 |
18 ene 2024 | 10.46 | 10.48 | 10.26 | 10.45 | 10.45 | 568,800 |
17 ene 2024 | 10.31 | 10.42 | 10.18 | 10.40 | 10.40 | 985,300 |
16 ene 2024 | 10.65 | 10.71 | 10.47 | 10.48 | 10.48 | 660,700 |
12 ene 2024 | 10.89 | 10.94 | 10.69 | 10.73 | 10.73 | 605,300 |
11 ene 2024 | 10.72 | 10.75 | 10.52 | 10.63 | 10.63 | 784,600 |
10 ene 2024 | 10.63 | 10.74 | 10.49 | 10.67 | 10.67 | 773,200 |
09 ene 2024 | 10.89 | 10.89 | 10.53 | 10.70 | 10.70 | 1,258,700 |
08 ene 2024 | 11.02 | 11.08 | 10.72 | 10.95 | 10.95 | 1,468,600 |
05 ene 2024 | 11.13 | 11.31 | 11.10 | 11.30 | 11.30 | 758,900 |
04 ene 2024 | 11.05 | 11.23 | 10.99 | 11.12 | 11.12 | 1,034,500 |
03 ene 2024 | 11.01 | 11.25 | 10.83 | 10.99 | 10.99 | 937,900 |
02 ene 2024 | 11.38 | 11.45 | 11.06 | 11.07 | 11.07 | 611,300 |
29 dic 2023 | 11.41 | 11.50 | 11.29 | 11.31 | 11.31 | 557,900 |
28 dic 2023 | 11.47 | 11.61 | 11.36 | 11.40 | 11.40 | 444,100 |
27 dic 2023 | 11.54 | 11.67 | 11.47 | 11.49 | 11.49 | 366,200 |
26 dic 2023 | 11.40 | 11.60 | 11.27 | 11.57 | 11.57 | 416,200 |
22 dic 2023 | 11.37 | 11.59 | 11.27 | 11.33 | 11.33 | 767,100 |
21 dic 2023 | 11.26 | 11.39 | 11.17 | 11.25 | 11.25 | 623,500 |
20 dic 2023 | 11.45 | 11.67 | 11.19 | 11.22 | 11.22 | 725,300 |
19 dic 2023 | 11.31 | 11.48 | 11.31 | 11.44 | 11.44 | 759,200 |
18 dic 2023 | 11.45 | 11.61 | 11.17 | 11.18 | 11.18 | 1,335,200 |
15 dic 2023 | 11.54 | 11.58 | 11.28 | 11.37 | 11.37 | 4,493,800 |
14 dic 2023 | 11.55 | 11.82 | 11.40 | 11.49 | 11.49 | 957,500 |
13 dic 2023 | 10.95 | 11.34 | 10.86 | 11.32 | 11.32 | 1,032,500 |
12 dic 2023 | 10.90 | 11.10 | 10.77 | 10.91 | 10.91 | 1,005,300 |
11 dic 2023 | 11.11 | 11.32 | 10.93 | 10.98 | 10.98 | 769,800 |
*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. |