Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 15.05 | 15.12 | 15.02 | 15.06 | 15.06 | 149,528 |
27 jun 2024 | 14.95 | 15.02 | 14.94 | 14.95 | 14.95 | 455,225 |
26 jun 2024 | 15.03 | 15.04 | 14.90 | 14.91 | 14.91 | 409,922 |
25 jun 2024 | 14.92 | 14.98 | 14.91 | 14.94 | 14.94 | 269,248 |
24 jun 2024 | 15.01 | 15.06 | 14.98 | 15.02 | 15.02 | 226,736 |
21 jun 2024 | 15.02 | 15.03 | 14.94 | 14.98 | 14.98 | 257,152 |
20 jun 2024 | 15.15 | 15.17 | 15.07 | 15.10 | 15.10 | 223,902 |
19 jun 2024 | 15.11 | 15.13 | 15.09 | 15.09 | 15.09 | 26,884 |
18 jun 2024 | 14.98 | 15.04 | 14.95 | 15.03 | 15.03 | 67,950 |
17 jun 2024 | 14.86 | 14.90 | 14.82 | 14.88 | 14.88 | 174,189 |
14 jun 2024 | 14.87 | 14.88 | 14.77 | 14.84 | 14.84 | 328,064 |
13 jun 2024 | 14.85 | 14.88 | 14.78 | 14.83 | 14.83 | 123,191 |
12 jun 2024 | 14.64 | 14.89 | 14.64 | 14.85 | 14.85 | 69,672 |
11 jun 2024 | 14.68 | 14.70 | 14.57 | 14.60 | 14.60 | 355,812 |
10 jun 2024 | 14.60 | 14.71 | 14.59 | 14.68 | 14.68 | 1,179,122 |
07 jun 2024 | 14.72 | 14.74 | 14.60 | 14.69 | 14.69 | 1,245,174 |
06 jun 2024 | 14.76 | 14.76 | 14.67 | 14.70 | 14.70 | 2,779,787 |
05 jun 2024 | 14.58 | 14.66 | 14.55 | 14.66 | 14.66 | 199,594 |
04 jun 2024 | 14.52 | 14.53 | 14.43 | 14.47 | 14.47 | 490,692 |
03 jun 2024 | 14.61 | 14.63 | 14.49 | 14.49 | 14.49 | 134,644 |
31 may 2024 | 14.35 | 14.41 | 14.30 | 14.36 | 14.36 | 310,546 |
30 may 2024 | 14.28 | 14.35 | 14.28 | 14.35 | 14.35 | 2,471,801 |
29 may 2024 | 14.41 | 14.44 | 14.35 | 14.35 | 14.35 | 259,970 |
28 may 2024 | 14.61 | 14.61 | 14.52 | 14.51 | 14.51 | 108,224 |
24 may 2024 | 14.59 | 14.65 | 14.58 | 14.64 | 14.64 | 247,938 |
23 may 2024 | 14.85 | 14.87 | 14.69 | 14.73 | 14.73 | 1,012,912 |
22 may 2024 | 14.88 | 14.88 | 14.84 | 14.86 | 14.86 | 354,042 |
21 may 2024 | 14.83 | 14.85 | 14.82 | 14.82 | 14.82 | 237,599 |
20 may 2024 | 14.86 | 14.90 | 14.85 | 14.86 | 14.86 | 406,536 |
17 may 2024 | 14.85 | 14.85 | 14.81 | 14.82 | 14.82 | 2,126,802 |
16 may 2024 | 14.88 | 14.89 | 14.82 | 14.84 | 14.84 | 2,886,849 |
15 may 2024 | 14.73 | 14.84 | 14.72 | 14.84 | 14.84 | 53,078 |
14 may 2024 | 14.64 | 14.72 | 14.60 | 14.68 | 14.68 | 1,773,812 |
13 may 2024 | 14.69 | 14.76 | 14.69 | 14.69 | 14.69 | 408,401 |
10 may 2024 | 14.68 | 14.74 | 14.68 | 14.69 | 14.69 | 46,258 |
09 may 2024 | 14.49 | 14.61 | 14.48 | 14.61 | 14.61 | 132,209 |
08 may 2024 | 14.52 | 14.55 | 14.47 | 14.52 | 14.52 | 392,194 |
07 may 2024 | 14.57 | 14.59 | 14.55 | 14.57 | 14.57 | 125,871 |
03 may 2024 | 14.34 | 14.49 | 14.31 | 14.43 | 14.43 | 92,763 |
02 may 2024 | 14.27 | 14.34 | 14.20 | 14.27 | 14.27 | 156,968 |
01 may 2024 | 14.19 | 14.28 | 14.19 | 14.22 | 14.22 | 47,719 |
30 abr 2024 | 14.48 | 14.48 | 14.35 | 14.35 | 14.35 | 175,417 |
29 abr 2024 | 14.39 | 14.46 | 14.36 | 14.45 | 14.45 | 52,458 |
26 abr 2024 | 14.31 | 14.36 | 14.25 | 14.34 | 14.34 | 176,143 |
25 abr 2024 | 14.37 | 14.37 | 14.17 | 14.24 | 14.24 | 228,239 |
24 abr 2024 | 14.31 | 14.33 | 14.25 | 14.30 | 14.30 | 3,187,220 |
23 abr 2024 | 14.10 | 14.24 | 14.09 | 14.24 | 14.24 | 150,115 |
22 abr 2024 | 14.07 | 14.11 | 14.03 | 14.03 | 14.03 | 270,679 |
19 abr 2024 | 13.93 | 14.07 | 13.91 | 14.05 | 14.05 | 237,116 |
18 abr 2024 | 14.07 | 14.10 | 14.03 | 14.09 | 14.09 | 148,555 |
17 abr 2024 | 14.10 | 14.19 | 14.06 | 14.04 | 14.04 | 902,264 |
16 abr 2024 | 14.15 | 14.20 | 14.10 | 14.15 | 14.15 | 413,089 |
15 abr 2024 | 14.40 | 14.47 | 14.32 | 14.35 | 14.35 | 230,219 |
12 abr 2024 | 14.53 | 14.55 | 14.37 | 14.40 | 14.40 | 181,085 |
11 abr 2024 | 14.55 | 14.58 | 14.45 | 14.46 | 14.46 | 272,678 |
10 abr 2024 | 14.82 | 14.85 | 14.53 | 14.57 | 14.57 | 136,403 |
09 abr 2024 | 14.75 | 14.81 | 14.67 | 14.71 | 14.71 | 328,618 |
08 abr 2024 | 14.69 | 14.77 | 14.68 | 14.76 | 14.76 | 566,871 |
05 abr 2024 | 14.65 | 14.72 | 14.61 | 14.67 | 14.67 | 396,165 |
04 abr 2024 | 14.79 | 14.88 | 14.77 | 14.86 | 14.86 | 129,671 |
03 abr 2024 | 14.76 | 14.80 | 14.73 | 14.80 | 14.80 | 249,273 |
02 abr 2024 | 14.89 | 14.90 | 14.73 | 14.76 | 14.76 | 1,158,348 |
28 mar 2024 | 14.98 | 15.03 | 14.95 | 15.02 | 15.02 | 911,754 |
27 mar 2024 | 14.78 | 14.93 | 14.78 | 14.89 | 14.89 | 99,227 |
26 mar 2024 | 14.82 | 14.91 | 14.82 | 14.85 | 14.85 | 164,966 |
25 mar 2024 | 14.83 | 14.87 | 14.81 | 14.82 | 14.82 | 104,201 |
22 mar 2024 | 14.97 | 14.97 | 14.85 | 14.85 | 14.85 | 73,282 |
21 mar 2024 | 14.91 | 14.98 | 14.86 | 14.96 | 14.96 | 522,576 |
20 mar 2024 | 14.71 | 14.74 | 14.69 | 14.72 | 14.72 | 86,644 |
19 mar 2024 | 14.62 | 14.66 | 14.56 | 14.66 | 14.66 | 295,559 |
18 mar 2024 | 14.51 | 14.64 | 14.51 | 14.64 | 14.64 | 142,237 |
15 mar 2024 | 14.59 | 14.60 | 14.50 | 14.50 | 14.50 | 3,630,919 |
14 mar 2024 | 14.76 | 14.78 | 14.59 | 14.62 | 14.62 | 3,358,100 |
13 mar 2024 | 14.72 | 14.77 | 14.70 | 14.75 | 14.75 | 105,950 |
12 mar 2024 | 14.69 | 14.72 | 14.60 | 14.69 | 14.69 | 412,165 |
11 mar 2024 | 14.61 | 14.64 | 14.54 | 14.60 | 14.60 | 221,872 |
08 mar 2024 | 14.65 | 14.70 | 14.60 | 14.68 | 14.68 | 255,475 |
07 mar 2024 | 14.51 | 14.66 | 14.50 | 14.60 | 14.60 | 208,478 |
06 mar 2024 | 14.52 | 14.58 | 14.51 | 14.57 | 14.57 | 222,995 |
05 mar 2024 | 14.65 | 14.66 | 14.55 | 14.56 | 14.56 | 198,833 |
04 mar 2024 | 14.66 | 14.69 | 14.63 | 14.68 | 14.68 | 460,726 |
01 mar 2024 | 14.64 | 14.65 | 14.57 | 14.63 | 14.63 | 630,327 |
29 feb 2024 | 14.57 | 14.65 | 14.53 | 14.60 | 14.60 | 159,249 |
28 feb 2024 | 14.57 | 14.62 | 14.52 | 14.61 | 14.61 | 2,070,327 |
27 feb 2024 | 14.56 | 14.59 | 14.55 | 14.56 | 14.56 | 465,335 |
26 feb 2024 | 14.56 | 14.62 | 14.53 | 14.59 | 14.59 | 142,189 |
23 feb 2024 | 14.53 | 14.61 | 14.52 | 14.59 | 14.59 | 58,929 |
22 feb 2024 | 14.44 | 14.53 | 14.44 | 14.52 | 14.52 | 167,951 |
21 feb 2024 | 14.38 | 14.39 | 14.35 | 14.37 | 14.37 | 199,907 |
20 feb 2024 | 14.38 | 14.44 | 14.35 | 14.38 | 14.38 | 1,607,138 |
19 feb 2024 | 14.42 | 14.44 | 14.40 | 14.41 | 14.41 | 42,746 |
16 feb 2024 | 14.51 | 14.53 | 14.45 | 14.51 | 14.51 | 327,135 |
15 feb 2024 | 14.42 | 14.47 | 14.39 | 14.44 | 14.44 | 123,062 |
14 feb 2024 | 14.26 | 14.34 | 14.26 | 14.31 | 14.31 | 312,510 |
13 feb 2024 | 14.49 | 14.49 | 14.23 | 14.28 | 14.28 | 607,426 |
12 feb 2024 | 14.45 | 14.53 | 14.44 | 14.53 | 14.53 | 250,832 |
09 feb 2024 | 14.43 | 14.47 | 14.39 | 14.39 | 14.39 | 234,552 |
08 feb 2024 | 14.36 | 14.38 | 14.34 | 14.35 | 14.35 | 260,625 |
07 feb 2024 | 14.29 | 14.38 | 14.27 | 14.35 | 14.35 | 228,040 |
06 feb 2024 | 14.24 | 14.27 | 14.19 | 14.27 | 14.27 | 175,630 |
*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. |