Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
20 jun 2024 | 18.60 | 18.60 | 18.47 | 18.52 | 18.52 | 8,600 |
18 jun 2024 | 17.92 | 18.07 | 17.92 | 18.07 | 18.07 | 11,200 |
17 jun 2024 | 17.61 | 17.80 | 17.55 | 17.80 | 17.80 | 1,300 |
14 jun 2024 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | - |
13 jun 2024 | 18.04 | 18.04 | 17.71 | 17.81 | 17.81 | 700 |
12 jun 2024 | 18.26 | 18.26 | 18.04 | 18.04 | 18.04 | 7,200 |
11 jun 2024 | 17.63 | 17.63 | 17.41 | 17.53 | 17.53 | 1,100 |
10 jun 2024 | 17.49 | 17.95 | 17.49 | 17.92 | 17.92 | 2,800 |
07 jun 2024 | 17.79 | 17.79 | 17.41 | 17.41 | 17.41 | 3,400 |
06 jun 2024 | 17.80 | 17.94 | 17.75 | 17.92 | 17.92 | 8,200 |
05 jun 2024 | 17.79 | 17.80 | 17.59 | 17.76 | 17.76 | 7,800 |
04 jun 2024 | 17.30 | 17.46 | 17.30 | 17.46 | 17.46 | 1,000 |
03 jun 2024 | 18.23 | 18.23 | 18.12 | 18.13 | 18.13 | 6,900 |
31 may 2024 | 18.47 | 18.47 | 18.31 | 18.40 | 18.40 | 21,800 |
30 may 2024 | 18.32 | 18.32 | 18.10 | 18.15 | 18.15 | 49,700 |
29 may 2024 | 17.93 | 18.00 | 17.70 | 17.79 | 17.79 | 28,300 |
28 may 2024 | 17.97 | 18.05 | 17.95 | 18.03 | 18.03 | 7,500 |
24 may 2024 | 17.30 | 17.43 | 17.30 | 17.34 | 17.34 | 79,500 |
23 may 2024 | 17.36 | 17.36 | 17.06 | 17.06 | 17.06 | 2,700 |
22 may 2024 | 17.50 | 17.50 | 17.37 | 17.40 | 17.40 | 4,600 |
21 may 2024 | 17.73 | 17.73 | 17.63 | 17.71 | 17.71 | 800 |
20 may 2024 | 17.51 | 17.70 | 17.51 | 17.70 | 17.70 | 1,100 |
17 may 2024 | 17.45 | 17.70 | 17.24 | 17.70 | 17.70 | 4,500 |
16 may 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 300 |
15 may 2024 | 17.18 | 17.47 | 17.18 | 17.47 | 17.47 | 13,600 |
14 may 2024 | 17.40 | 17.40 | 17.25 | 17.25 | 17.25 | 2,100 |
13 may 2024 | 17.15 | 17.22 | 17.15 | 17.22 | 17.22 | 800 |
10 may 2024 | 17.16 | 17.34 | 17.15 | 17.22 | 17.22 | 9,600 |
09 may 2024 | 16.20 | 16.99 | 16.20 | 16.97 | 16.97 | 4,400 |
08 may 2024 | 16.80 | 16.80 | 16.70 | 16.79 | 16.79 | 24,600 |
07 may 2024 | 16.69 | 16.90 | 16.69 | 16.79 | 16.79 | 285,300 |
06 may 2024 | 16.65 | 16.67 | 16.53 | 16.53 | 16.53 | 129,900 |
03 may 2024 | 16.66 | 16.70 | 16.41 | 16.50 | 16.50 | 88,200 |
02 may 2024 | 16.41 | 16.45 | 16.31 | 16.37 | 16.37 | 177,700 |
01 may 2024 | 16.15 | 16.15 | 16.03 | 16.11 | 16.11 | 800 |
30 abr 2024 | 16.20 | 16.37 | 16.18 | 16.18 | 16.18 | 28,500 |
29 abr 2024 | 16.31 | 16.51 | 16.30 | 16.51 | 16.51 | 2,400 |
26 abr 2024 | 16.34 | 16.49 | 16.34 | 16.47 | 16.47 | 21,300 |
25 abr 2024 | 16.06 | 16.47 | 16.06 | 16.47 | 16.47 | 68,400 |
24 abr 2024 | 15.80 | 15.80 | 15.73 | 15.78 | 15.78 | 4,300 |
23 abr 2024 | 15.83 | 16.05 | 15.81 | 16.05 | 16.05 | 2,800 |
22 abr 2024 | 15.80 | 15.85 | 15.72 | 15.72 | 15.72 | 2,800 |
19 abr 2024 | 15.71 | 15.95 | 15.71 | 15.88 | 15.88 | 3,000 |
18 abr 2024 | 16.16 | 16.24 | 16.09 | 16.18 | 16.18 | 1,100 |
17 abr 2024 | 16.11 | 16.11 | 15.99 | 15.99 | 15.99 | 3,900 |
16 abr 2024 | 16.08 | 16.11 | 16.08 | 16.11 | 16.11 | 1,300 |
15 abr 2024 | 16.56 | 16.61 | 16.45 | 16.55 | 16.55 | 85,200 |
12 abr 2024 | 16.77 | 16.96 | 16.65 | 16.65 | 16.65 | 6,300 |
11 abr 2024 | 16.67 | 16.67 | 16.43 | 16.61 | 16.61 | 11,600 |
10 abr 2024 | 16.22 | 16.38 | 16.11 | 16.38 | 16.38 | 21,300 |
09 abr 2024 | 16.73 | 16.73 | 16.65 | 16.66 | 16.66 | 7,400 |
08 abr 2024 | 16.70 | 16.79 | 16.62 | 16.77 | 16.77 | 29,700 |
05 abr 2024 | 16.46 | 16.54 | 16.40 | 16.46 | 16.46 | 98,600 |
04 abr 2024 | 16.66 | 16.66 | 16.43 | 16.43 | 16.43 | 42,900 |
03 abr 2024 | 16.55 | 16.67 | 16.55 | 16.61 | 16.61 | 4,700 |
02 abr 2024 | 16.23 | 16.39 | 16.23 | 16.35 | 16.35 | 9,200 |
01 abr 2024 | 15.84 | 15.95 | 15.84 | 15.90 | 15.90 | 5,700 |
28 mar 2024 | 15.76 | 16.00 | 15.76 | 16.00 | 16.00 | 8,000 |
27 mar 2024 | 16.09 | 16.09 | 15.91 | 15.97 | 15.97 | 7,300 |
26 mar 2024 | 15.98 | 16.00 | 15.93 | 15.93 | 15.93 | 6,300 |
25 mar 2024 | 16.00 | 16.07 | 15.94 | 15.94 | 15.94 | 5,300 |
22 mar 2024 | 15.93 | 15.93 | 15.79 | 15.79 | 15.79 | 11,000 |
21 mar 2024 | 15.98 | 16.00 | 15.88 | 15.94 | 15.94 | 2,300 |
20 mar 2024 | 16.25 | 16.40 | 16.22 | 16.40 | 16.40 | 2,100 |
19 mar 2024 | 16.10 | 16.16 | 16.09 | 16.13 | 16.13 | 2,600 |
18 mar 2024 | 16.13 | 16.13 | 16.02 | 16.07 | 16.07 | 5,900 |
15 mar 2024 | 16.01 | 16.12 | 15.87 | 15.87 | 15.87 | 6,600 |
14 mar 2024 | 15.51 | 15.51 | 15.40 | 15.40 | 15.40 | 8,100 |
13 mar 2024 | 15.39 | 15.49 | 15.37 | 15.46 | 15.46 | 13,500 |
12 mar 2024 | 15.15 | 15.21 | 15.15 | 15.21 | 15.21 | 11,200 |
11 mar 2024 | 15.04 | 15.15 | 14.97 | 15.12 | 15.12 | 11,300 |
08 mar 2024 | 15.34 | 15.34 | 15.15 | 15.15 | 15.15 | 4,500 |
07 mar 2024 | 15.30 | 15.42 | 15.29 | 15.42 | 15.42 | 8,600 |
06 mar 2024 | 14.99 | 15.10 | 14.99 | 14.99 | 14.99 | 48,500 |
05 mar 2024 | 14.98 | 15.02 | 14.85 | 14.85 | 14.85 | 16,800 |
04 mar 2024 | 15.15 | 15.15 | 15.00 | 15.03 | 15.03 | 26,400 |
01 mar 2024 | 15.06 | 15.14 | 15.04 | 15.04 | 15.04 | 12,000 |
29 feb 2024 | 14.45 | 14.71 | 14.45 | 14.55 | 14.55 | 22,100 |
28 feb 2024 | 13.82 | 13.86 | 13.82 | 13.86 | 13.86 | 2,300 |
27 feb 2024 | 13.85 | 13.85 | 13.80 | 13.80 | 13.80 | 7,000 |
26 feb 2024 | 13.76 | 13.86 | 13.76 | 13.81 | 13.81 | 10,000 |
23 feb 2024 | 13.35 | 13.45 | 13.35 | 13.43 | 13.43 | 13,700 |
22 feb 2024 | 13.48 | 13.53 | 13.41 | 13.47 | 13.47 | 13,400 |
21 feb 2024 | 13.21 | 13.27 | 13.20 | 13.24 | 13.24 | 14,900 |
20 feb 2024 | 13.03 | 13.09 | 12.94 | 13.04 | 13.04 | 5,100 |
16 feb 2024 | 13.30 | 13.40 | 13.30 | 13.37 | 13.37 | 5,500 |
15 feb 2024 | 12.97 | 13.21 | 12.97 | 13.15 | 13.15 | 9,600 |
14 feb 2024 | 13.16 | 13.22 | 13.05 | 13.09 | 13.09 | 5,200 |
13 feb 2024 | 13.28 | 13.28 | 13.07 | 13.07 | 13.07 | 8,200 |
12 feb 2024 | 13.24 | 13.30 | 13.24 | 13.27 | 13.27 | 3,200 |
09 feb 2024 | 12.95 | 12.95 | 12.84 | 12.86 | 12.86 | 21,100 |
08 feb 2024 | 12.74 | 12.83 | 12.74 | 12.80 | 12.80 | 16,200 |
07 feb 2024 | 12.74 | 12.80 | 12.68 | 12.76 | 12.76 | 6,800 |
06 feb 2024 | 12.96 | 13.05 | 12.96 | 13.05 | 13.05 | 8,000 |
05 feb 2024 | 12.92 | 12.92 | 12.80 | 12.90 | 12.90 | 7,500 |
02 feb 2024 | 13.31 | 13.34 | 13.23 | 13.34 | 13.34 | 18,600 |
01 feb 2024 | 13.64 | 13.75 | 13.61 | 13.61 | 13.61 | 15,400 |
31 ene 2024 | 13.85 | 13.85 | 13.47 | 13.47 | 13.47 | 6,500 |
30 ene 2024 | 13.63 | 13.66 | 13.49 | 13.65 | 13.65 | 12,000 |
29 ene 2024 | 14.20 | 14.26 | 14.12 | 14.26 | 14.26 | 13,600 |
*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. |