Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 may 2024 | 15.70 | 15.70 | 15.50 | 15.55 | 15.55 | 380,900 |
24 may 2024 | 15.70 | 15.70 | 15.54 | 15.62 | 15.62 | 616,100 |
23 may 2024 | 15.74 | 15.74 | 15.48 | 15.63 | 15.63 | 296,800 |
22 may 2024 | 15.57 | 15.93 | 15.57 | 15.68 | 15.68 | 579,100 |
21 may 2024 | 15.45 | 15.67 | 15.44 | 15.67 | 15.67 | 609,000 |
20 may 2024 | 15.45 | 15.50 | 15.43 | 15.47 | 15.47 | 132,100 |
17 may 2024 | 15.49 | 15.52 | 15.41 | 15.47 | 15.47 | 274,600 |
16 may 2024 | 15.51 | 15.64 | 15.42 | 15.50 | 15.50 | 303,400 |
15 may 2024 | 15.63 | 15.63 | 15.42 | 15.51 | 15.51 | 768,300 |
14 may 2024 | 15.46 | 15.49 | 15.30 | 15.47 | 15.47 | 187,500 |
13 may 2024 | 15.25 | 15.42 | 15.20 | 15.28 | 15.28 | 389,800 |
10 may 2024 | 15.26 | 15.39 | 14.68 | 15.27 | 15.27 | 338,400 |
09 may 2024 | 15.23 | 15.60 | 15.17 | 15.36 | 15.36 | 489,100 |
08 may 2024 | 15.38 | 15.77 | 15.23 | 15.52 | 15.52 | 281,500 |
07 may 2024 | 15.49 | 15.59 | 15.37 | 15.44 | 15.44 | 264,200 |
06 may 2024 | 15.51 | 15.55 | 15.43 | 15.51 | 15.51 | 582,100 |
03 may 2024 | 15.52 | 15.56 | 15.37 | 15.46 | 15.46 | 141,600 |
02 may 2024 | 15.26 | 15.47 | 15.15 | 15.39 | 15.39 | 265,000 |
01 may 2024 | 15.24 | 15.36 | 15.13 | 15.16 | 15.16 | 197,100 |
30 abr 2024 | 15.34 | 15.60 | 15.13 | 15.13 | 15.13 | 231,500 |
29 abr 2024 | 15.39 | 15.49 | 15.25 | 15.44 | 15.44 | 240,800 |
26 abr 2024 | 15.44 | 15.46 | 15.29 | 15.30 | 15.30 | 230,500 |
25 abr 2024 | 15.22 | 15.38 | 15.18 | 15.38 | 15.38 | 361,800 |
24 abr 2024 | 15.27 | 15.48 | 15.21 | 15.33 | 15.33 | 323,900 |
23 abr 2024 | 15.13 | 15.44 | 15.13 | 15.28 | 15.28 | 288,900 |
22 abr 2024 | 15.01 | 15.21 | 14.89 | 15.13 | 15.13 | 292,000 |
19 abr 2024 | 14.73 | 15.00 | 14.72 | 14.98 | 14.98 | 399,400 |
18 abr 2024 | 15.07 | 15.27 | 14.62 | 14.77 | 14.77 | 660,800 |
17 abr 2024 | 15.38 | 15.38 | 15.04 | 15.06 | 15.06 | 368,100 |
16 abr 2024 | 15.25 | 15.35 | 15.07 | 15.27 | 15.27 | 518,800 |
15 abr 2024 | 15.49 | 15.61 | 15.29 | 15.29 | 15.29 | 484,300 |
12 abr 2024 | 15.50 | 15.57 | 15.44 | 15.49 | 15.49 | 494,800 |
11 abr 2024 | 15.59 | 15.77 | 15.47 | 15.56 | 15.56 | 1,120,500 |
10 abr 2024 | 15.70 | 15.74 | 15.49 | 15.51 | 15.51 | 1,070,600 |
09 abr 2024 | 15.83 | 15.92 | 15.78 | 15.79 | 15.79 | 1,019,200 |
08 abr 2024 | 15.96 | 15.99 | 15.78 | 15.79 | 15.79 | 1,108,100 |
05 abr 2024 | 15.90 | 15.94 | 15.85 | 15.89 | 15.89 | 608,800 |
04 abr 2024 | 15.99 | 15.99 | 15.84 | 15.88 | 15.88 | 296,600 |
03 abr 2024 | 15.86 | 16.04 | 15.85 | 15.92 | 15.92 | 717,900 |
02 abr 2024 | 16.01 | 16.01 | 15.89 | 15.90 | 15.90 | 361,100 |
01 abr 2024 | 16.10 | 16.10 | 15.97 | 16.06 | 16.06 | 257,200 |
28 mar 2024 | 16.21 | 16.28 | 16.00 | 16.08 | 16.08 | 765,200 |
27 mar 2024 | 16.18 | 16.26 | 16.15 | 16.23 | 16.23 | 723,200 |
26 mar 2024 | 16.10 | 16.13 | 16.00 | 16.11 | 16.11 | 1,485,600 |
25 mar 2024 | 15.95 | 16.07 | 15.84 | 16.04 | 16.04 | 2,162,900 |
22 mar 2024 | 16.27 | 16.39 | 15.87 | 15.89 | 15.89 | 803,400 |
21 mar 2024 | 16.32 | 16.42 | 16.30 | 16.41 | 16.41 | 225,700 |
20 mar 2024 | 15.93 | 16.44 | 15.90 | 16.29 | 16.29 | 334,000 |
19 mar 2024 | 15.89 | 15.98 | 15.81 | 15.95 | 15.95 | 444,300 |
18 mar 2024 | 15.87 | 15.99 | 15.84 | 15.88 | 15.88 | 1,093,800 |
15 mar 2024 | 15.92 | 15.94 | 15.82 | 15.92 | 15.92 | 1,719,200 |
14 mar 2024 | 15.80 | 16.00 | 15.80 | 15.94 | 15.94 | 1,338,600 |
13 mar 2024 | 15.92 | 15.94 | 15.87 | 15.91 | 15.91 | 897,600 |
12 mar 2024 | 15.95 | 15.97 | 15.80 | 15.91 | 15.91 | 2,456,800 |
11 mar 2024 | 15.97 | 16.09 | 15.89 | 15.93 | 15.93 | 660,600 |
08 mar 2024 | 16.09 | 16.15 | 15.93 | 15.96 | 15.96 | 1,292,300 |
07 mar 2024 | 15.95 | 16.12 | 15.89 | 16.00 | 16.00 | 506,900 |
06 mar 2024 | 15.96 | 16.19 | 15.87 | 16.00 | 16.00 | 652,000 |
05 mar 2024 | 15.95 | 16.17 | 15.84 | 16.08 | 16.08 | 731,100 |
04 mar 2024 | 16.28 | 16.50 | 15.84 | 15.90 | 15.90 | 1,573,100 |
01 mar 2024 | 15.57 | 16.68 | 15.55 | 16.44 | 16.44 | 2,305,200 |
29 feb 2024 | 15.46 | 15.74 | 15.03 | 15.67 | 15.67 | 6,931,000 |
28 feb 2024 | 12.63 | 12.70 | 12.38 | 12.42 | 12.42 | 152,800 |
27 feb 2024 | 12.91 | 12.96 | 12.69 | 12.71 | 12.71 | 106,000 |
26 feb 2024 | 12.81 | 12.99 | 12.75 | 12.84 | 12.84 | 103,900 |
23 feb 2024 | 12.86 | 12.98 | 12.65 | 12.89 | 12.89 | 88,700 |
22 feb 2024 | 12.74 | 13.11 | 12.66 | 12.86 | 12.86 | 266,700 |
21 feb 2024 | 12.73 | 12.74 | 12.55 | 12.73 | 12.73 | 119,300 |
20 feb 2024 | 12.76 | 12.79 | 12.62 | 12.79 | 12.79 | 110,700 |
16 feb 2024 | 12.98 | 13.03 | 12.80 | 12.86 | 12.86 | 107,700 |
15 feb 2024 | 12.82 | 13.14 | 12.82 | 13.03 | 13.03 | 138,800 |
14 feb 2024 | 12.77 | 12.87 | 12.64 | 12.78 | 12.78 | 112,700 |
13 feb 2024 | 12.98 | 13.12 | 12.55 | 12.62 | 12.62 | 197,500 |
12 feb 2024 | 13.47 | 13.50 | 13.33 | 13.36 | 13.36 | 195,400 |
09 feb 2024 | 13.30 | 13.51 | 13.11 | 13.44 | 13.44 | 301,700 |
08 feb 2024 | 13.29 | 13.38 | 13.16 | 13.27 | 13.27 | 194,300 |
07 feb 2024 | 13.52 | 13.52 | 13.17 | 13.26 | 13.26 | 118,100 |
06 feb 2024 | 13.39 | 13.57 | 13.35 | 13.50 | 13.50 | 68,000 |
05 feb 2024 | 13.63 | 13.70 | 13.37 | 13.39 | 13.39 | 111,500 |
02 feb 2024 | 13.83 | 14.02 | 13.77 | 13.77 | 13.77 | 124,500 |
01 feb 2024 | 13.75 | 14.00 | 13.75 | 13.97 | 13.97 | 120,200 |
31 ene 2024 | 13.84 | 14.05 | 13.57 | 13.64 | 13.64 | 131,900 |
30 ene 2024 | 13.97 | 14.01 | 13.81 | 13.89 | 13.89 | 94,300 |
29 ene 2024 | 13.65 | 14.05 | 13.56 | 14.02 | 14.02 | 136,600 |
26 ene 2024 | 13.68 | 13.78 | 13.59 | 13.63 | 13.63 | 87,800 |
25 ene 2024 | 13.58 | 13.71 | 13.47 | 13.64 | 13.64 | 128,700 |
24 ene 2024 | 13.82 | 13.85 | 13.37 | 13.39 | 13.39 | 159,300 |
23 ene 2024 | 13.88 | 13.93 | 13.64 | 13.67 | 13.67 | 236,100 |
22 ene 2024 | 13.67 | 13.93 | 13.67 | 13.86 | 13.86 | 165,300 |
19 ene 2024 | 13.50 | 13.67 | 13.33 | 13.60 | 13.60 | 131,900 |
18 ene 2024 | 13.46 | 13.59 | 13.19 | 13.40 | 13.40 | 116,200 |
17 ene 2024 | 13.37 | 13.49 | 13.25 | 13.34 | 13.34 | 149,900 |
16 ene 2024 | 13.53 | 13.70 | 13.48 | 13.56 | 13.56 | 122,200 |
12 ene 2024 | 13.68 | 13.89 | 13.64 | 13.65 | 13.65 | 145,100 |
11 ene 2024 | 13.52 | 13.64 | 13.34 | 13.63 | 13.63 | 145,400 |
10 ene 2024 | 13.48 | 13.58 | 13.37 | 13.51 | 13.51 | 121,800 |
09 ene 2024 | 13.53 | 13.65 | 13.36 | 13.52 | 13.52 | 112,200 |
08 ene 2024 | 13.26 | 13.76 | 13.26 | 13.68 | 13.68 | 151,800 |
05 ene 2024 | 13.26 | 13.49 | 13.26 | 13.28 | 13.28 | 163,200 |
04 ene 2024 | 13.53 | 13.53 | 13.30 | 13.38 | 13.38 | 169,100 |
*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. |