Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 9.47 | 10.13 | 9.32 | 9.39 | 9.39 | 1,243,900 |
30 may 2024 | 9.29 | 9.40 | 8.93 | 9.39 | 9.39 | 1,242,300 |
29 may 2024 | 10.02 | 10.32 | 9.17 | 9.21 | 9.21 | 1,594,500 |
28 may 2024 | 10.83 | 10.91 | 10.17 | 10.33 | 10.33 | 950,700 |
24 may 2024 | 10.86 | 11.23 | 10.63 | 10.67 | 10.67 | 728,800 |
23 may 2024 | 11.80 | 11.80 | 10.70 | 10.79 | 10.79 | 1,142,300 |
22 may 2024 | 12.19 | 12.83 | 11.65 | 11.71 | 11.71 | 974,100 |
21 may 2024 | 12.42 | 12.81 | 12.00 | 12.27 | 12.27 | 888,300 |
20 may 2024 | 12.52 | 12.90 | 12.19 | 12.52 | 12.52 | 728,400 |
17 may 2024 | 14.43 | 14.52 | 11.67 | 12.49 | 12.49 | 2,030,200 |
16 may 2024 | 14.03 | 14.48 | 13.65 | 14.32 | 14.32 | 812,700 |
15 may 2024 | 14.40 | 14.67 | 13.84 | 14.04 | 14.04 | 969,800 |
14 may 2024 | 13.91 | 14.50 | 13.65 | 14.01 | 14.01 | 461,500 |
13 may 2024 | 13.43 | 14.46 | 13.39 | 13.64 | 13.64 | 720,000 |
10 may 2024 | 14.25 | 14.37 | 13.19 | 13.35 | 13.35 | 803,000 |
09 may 2024 | 14.63 | 15.16 | 14.38 | 14.55 | 14.55 | 620,400 |
08 may 2024 | 14.10 | 14.82 | 13.94 | 14.50 | 14.50 | 614,200 |
07 may 2024 | 15.00 | 15.15 | 13.96 | 14.69 | 14.69 | 587,900 |
06 may 2024 | 15.50 | 15.51 | 14.82 | 15.06 | 15.06 | 466,300 |
03 may 2024 | 15.67 | 15.82 | 15.01 | 15.35 | 15.35 | 895,900 |
02 may 2024 | 15.22 | 15.29 | 14.71 | 15.10 | 15.10 | 675,800 |
01 may 2024 | 14.66 | 15.38 | 14.57 | 14.96 | 14.96 | 1,083,400 |
30 abr 2024 | 14.70 | 15.07 | 14.55 | 14.67 | 14.67 | 627,400 |
29 abr 2024 | 14.60 | 15.10 | 14.60 | 14.89 | 14.89 | 501,600 |
26 abr 2024 | 14.05 | 14.70 | 13.88 | 14.53 | 14.53 | 498,600 |
25 abr 2024 | 13.60 | 14.17 | 13.60 | 13.96 | 13.96 | 945,700 |
24 abr 2024 | 14.83 | 14.94 | 14.00 | 14.09 | 14.09 | 430,200 |
23 abr 2024 | 14.11 | 15.13 | 14.02 | 14.79 | 14.79 | 750,600 |
22 abr 2024 | 14.11 | 14.32 | 13.79 | 14.00 | 14.00 | 824,700 |
19 abr 2024 | 13.94 | 14.20 | 13.18 | 13.85 | 13.85 | 707,100 |
18 abr 2024 | 13.70 | 14.09 | 13.50 | 13.95 | 13.95 | 855,100 |
17 abr 2024 | 14.02 | 14.26 | 13.40 | 13.70 | 13.70 | 757,900 |
16 abr 2024 | 13.20 | 14.05 | 13.15 | 14.00 | 14.00 | 393,100 |
15 abr 2024 | 13.45 | 13.57 | 13.11 | 13.33 | 13.33 | 535,000 |
12 abr 2024 | 13.99 | 14.86 | 13.20 | 13.45 | 13.45 | 505,100 |
11 abr 2024 | 14.20 | 14.46 | 13.92 | 14.17 | 14.17 | 366,600 |
10 abr 2024 | 14.13 | 14.58 | 13.68 | 14.02 | 14.02 | 547,600 |
09 abr 2024 | 14.50 | 14.86 | 14.34 | 14.82 | 14.82 | 352,900 |
08 abr 2024 | 14.40 | 14.69 | 14.24 | 14.50 | 14.50 | 407,700 |
05 abr 2024 | 14.25 | 14.64 | 13.93 | 14.39 | 14.39 | 491,600 |
04 abr 2024 | 15.32 | 15.80 | 14.36 | 14.40 | 14.40 | 562,800 |
03 abr 2024 | 15.65 | 15.94 | 14.93 | 15.23 | 15.23 | 672,800 |
02 abr 2024 | 16.26 | 16.73 | 15.55 | 15.72 | 15.72 | 724,200 |
01 abr 2024 | 17.60 | 17.65 | 16.35 | 16.79 | 16.79 | 891,300 |
28 mar 2024 | 17.19 | 17.90 | 15.27 | 17.76 | 17.76 | 1,751,000 |
27 mar 2024 | 15.16 | 15.54 | 15.13 | 15.45 | 15.45 | 602,600 |
26 mar 2024 | 16.23 | 16.42 | 14.90 | 15.00 | 15.00 | 1,045,100 |
25 mar 2024 | 16.18 | 16.93 | 15.73 | 16.01 | 16.01 | 639,800 |
22 mar 2024 | 17.11 | 17.35 | 16.31 | 16.39 | 16.39 | 816,200 |
21 mar 2024 | 16.80 | 17.22 | 15.66 | 17.20 | 17.20 | 2,497,100 |
20 mar 2024 | 14.98 | 16.88 | 14.97 | 16.45 | 16.45 | 2,191,700 |
19 mar 2024 | 12.81 | 15.27 | 12.81 | 15.15 | 15.15 | 1,624,200 |
18 mar 2024 | 14.23 | 14.41 | 13.12 | 13.20 | 13.20 | 872,900 |
15 mar 2024 | 14.72 | 15.13 | 14.30 | 14.45 | 14.45 | 4,197,400 |
14 mar 2024 | 16.14 | 16.50 | 14.72 | 14.78 | 14.78 | 859,100 |
13 mar 2024 | 16.42 | 16.98 | 16.14 | 16.38 | 16.38 | 599,400 |
12 mar 2024 | 16.22 | 16.76 | 15.88 | 16.61 | 16.61 | 734,500 |
11 mar 2024 | 17.19 | 17.42 | 16.24 | 16.28 | 16.28 | 837,800 |
08 mar 2024 | 16.89 | 17.25 | 16.21 | 16.98 | 16.98 | 857,500 |
07 mar 2024 | 16.59 | 16.66 | 15.40 | 16.02 | 16.02 | 914,500 |
06 mar 2024 | 16.01 | 16.65 | 16.01 | 16.38 | 16.38 | 821,600 |
05 mar 2024 | 15.72 | 17.04 | 15.38 | 15.82 | 15.82 | 2,038,000 |
04 mar 2024 | 15.99 | 15.99 | 14.70 | 15.36 | 15.36 | 665,900 |
01 mar 2024 | 15.49 | 15.99 | 15.33 | 15.68 | 15.68 | 656,000 |
29 feb 2024 | 17.15 | 17.23 | 15.36 | 15.50 | 15.50 | 1,064,900 |
28 feb 2024 | 17.33 | 17.61 | 16.69 | 16.78 | 16.78 | 949,000 |
27 feb 2024 | 16.20 | 17.45 | 16.16 | 17.08 | 17.08 | 876,200 |
26 feb 2024 | 15.52 | 16.03 | 15.44 | 15.86 | 15.86 | 845,500 |
23 feb 2024 | 15.73 | 16.04 | 15.45 | 15.60 | 15.60 | 401,300 |
22 feb 2024 | 14.80 | 15.69 | 14.72 | 15.63 | 15.63 | 450,900 |
21 feb 2024 | 14.58 | 15.25 | 14.49 | 14.98 | 14.98 | 983,600 |
20 feb 2024 | 15.70 | 16.05 | 14.68 | 15.01 | 15.01 | 340,800 |
16 feb 2024 | 15.75 | 16.09 | 15.47 | 15.87 | 15.87 | 454,600 |
15 feb 2024 | 15.75 | 15.87 | 15.15 | 15.77 | 15.77 | 397,900 |
14 feb 2024 | 15.58 | 15.62 | 15.07 | 15.50 | 15.50 | 468,100 |
13 feb 2024 | 14.29 | 15.53 | 14.00 | 15.35 | 15.35 | 596,200 |
12 feb 2024 | 15.51 | 15.93 | 15.29 | 15.75 | 15.75 | 519,100 |
09 feb 2024 | 15.77 | 16.17 | 15.35 | 15.40 | 15.40 | 477,500 |
08 feb 2024 | 16.10 | 16.36 | 15.69 | 15.71 | 15.71 | 304,400 |
07 feb 2024 | 15.92 | 16.21 | 15.55 | 16.02 | 16.02 | 417,400 |
06 feb 2024 | 15.46 | 16.55 | 15.38 | 15.97 | 15.97 | 578,400 |
05 feb 2024 | 14.84 | 15.31 | 14.38 | 15.29 | 15.29 | 324,900 |
02 feb 2024 | 14.79 | 15.14 | 14.48 | 15.06 | 15.06 | 452,400 |
01 feb 2024 | 14.08 | 15.03 | 13.93 | 14.94 | 14.94 | 651,700 |
31 ene 2024 | 14.32 | 14.52 | 13.89 | 13.95 | 13.95 | 478,300 |
30 ene 2024 | 15.06 | 15.16 | 14.09 | 14.36 | 14.36 | 485,600 |
29 ene 2024 | 14.68 | 15.23 | 14.32 | 15.16 | 15.16 | 428,500 |
26 ene 2024 | 14.99 | 15.35 | 14.48 | 14.61 | 14.61 | 322,000 |
25 ene 2024 | 14.97 | 15.50 | 14.75 | 14.91 | 14.91 | 531,600 |
24 ene 2024 | 15.06 | 15.41 | 14.63 | 14.74 | 14.74 | 677,700 |
23 ene 2024 | 15.56 | 15.79 | 14.50 | 14.73 | 14.73 | 720,900 |
22 ene 2024 | 15.13 | 15.99 | 15.13 | 15.39 | 15.39 | 868,700 |
19 ene 2024 | 15.85 | 16.24 | 14.92 | 15.06 | 15.06 | 681,000 |
18 ene 2024 | 15.75 | 15.99 | 15.23 | 15.87 | 15.87 | 634,700 |
17 ene 2024 | 15.82 | 16.10 | 15.51 | 15.59 | 15.59 | 543,900 |
16 ene 2024 | 16.33 | 16.33 | 15.66 | 15.91 | 15.91 | 499,500 |
12 ene 2024 | 16.11 | 16.46 | 15.55 | 16.33 | 16.33 | 543,900 |
11 ene 2024 | 16.36 | 16.49 | 15.70 | 15.90 | 15.90 | 776,400 |
10 ene 2024 | 16.19 | 16.70 | 16.01 | 16.60 | 16.60 | 714,600 |
09 ene 2024 | 16.88 | 17.09 | 16.15 | 16.25 | 16.25 | 413,900 |
*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. |