Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 13.33 | 13.58 | 13.33 | 13.42 | 13.42 | 176,175 |
02 may 2024 | 13.40 | 13.49 | 13.36 | 13.43 | 13.43 | 100,309 |
30 abr 2024 | 13.27 | 13.54 | 13.27 | 13.40 | 13.40 | 264,471 |
29 abr 2024 | 13.14 | 13.24 | 13.00 | 13.22 | 13.22 | 162,482 |
26 abr 2024 | 13.13 | 13.20 | 13.02 | 13.06 | 13.06 | 120,309 |
25 abr 2024 | 13.11 | 13.14 | 13.03 | 13.07 | 13.07 | 135,556 |
24 abr 2024 | 13.31 | 13.32 | 13.08 | 13.10 | 13.10 | 117,399 |
23 abr 2024 | 13.31 | 13.41 | 13.26 | 13.33 | 13.33 | 112,111 |
22 abr 2024 | 13.38 | 13.44 | 13.30 | 13.31 | 13.31 | 118,185 |
19 abr 2024 | 13.34 | 13.43 | 13.23 | 13.32 | 13.32 | 192,107 |
18 abr 2024 | 12.89 | 13.38 | 12.86 | 13.24 | 13.24 | 468,211 |
17 abr 2024 | 12.69 | 12.96 | 12.62 | 12.82 | 12.82 | 227,371 |
16 abr 2024 | 12.88 | 12.95 | 12.43 | 12.77 | 12.77 | 715,140 |
15 abr 2024 | 13.41 | 13.41 | 12.67 | 13.00 | 13.00 | 635,686 |
12 abr 2024 | 13.35 | 13.55 | 13.35 | 13.42 | 13.42 | 121,845 |
11 abr 2024 | 13.39 | 13.50 | 13.35 | 13.36 | 13.36 | 106,140 |
10 abr 2024 | 13.43 | 13.50 | 13.30 | 13.41 | 13.41 | 143,891 |
09 abr 2024 | 13.39 | 13.51 | 13.25 | 13.33 | 13.33 | 152,847 |
08 abr 2024 | 13.27 | 13.44 | 13.22 | 13.34 | 13.34 | 167,962 |
05 abr 2024 | 13.20 | 13.34 | 13.19 | 13.24 | 13.24 | 136,884 |
04 abr 2024 | 13.20 | 13.30 | 13.16 | 13.30 | 13.30 | 116,769 |
03 abr 2024 | 13.06 | 13.27 | 13.03 | 13.25 | 13.25 | 166,393 |
02 abr 2024 | 13.30 | 13.32 | 13.01 | 13.08 | 13.08 | 203,266 |
28 mar 2024 | 13.15 | 13.32 | 13.10 | 13.29 | 13.29 | 286,818 |
27 mar 2024 | 12.89 | 13.15 | 12.89 | 13.15 | 13.15 | 242,373 |
26 mar 2024 | 12.89 | 12.96 | 12.81 | 12.88 | 12.88 | 146,471 |
25 mar 2024 | 12.60 | 12.97 | 12.60 | 12.83 | 12.83 | 387,482 |
22 mar 2024 | 12.53 | 12.65 | 12.53 | 12.63 | 12.63 | 159,155 |
21 mar 2024 | 12.55 | 12.55 | 12.40 | 12.50 | 12.50 | 191,500 |
20 mar 2024 | 12.33 | 12.51 | 12.32 | 12.50 | 12.50 | 150,936 |
19 mar 2024 | 12.45 | 12.48 | 12.33 | 12.37 | 12.37 | 183,318 |
18 mar 2024 | 12.41 | 12.50 | 12.37 | 12.47 | 12.47 | 167,850 |
15 mar 2024 | 12.40 | 12.57 | 12.32 | 12.42 | 12.42 | 308,455 |
14 mar 2024 | 12.59 | 12.64 | 12.37 | 12.37 | 12.37 | 210,343 |
13 mar 2024 | 12.71 | 12.71 | 12.58 | 12.61 | 12.61 | 115,122 |
12 mar 2024 | 12.47 | 12.70 | 12.46 | 12.68 | 12.68 | 223,105 |
11 mar 2024 | 12.60 | 12.63 | 12.26 | 12.46 | 12.46 | 591,058 |
08 mar 2024 | 12.72 | 12.74 | 12.66 | 12.66 | 12.66 | 185,548 |
07 mar 2024 | 12.69 | 12.77 | 12.68 | 12.70 | 12.70 | 168,371 |
06 mar 2024 | 12.70 | 12.81 | 12.67 | 12.75 | 12.75 | 185,855 |
05 mar 2024 | 12.83 | 12.86 | 12.68 | 12.72 | 12.72 | 300,105 |
04 mar 2024 | 12.99 | 13.03 | 12.89 | 12.89 | 12.89 | 161,735 |
01 mar 2024 | 13.08 | 13.13 | 12.95 | 13.00 | 13.00 | 120,330 |
29 feb 2024 | 12.98 | 13.10 | 12.95 | 13.08 | 13.08 | 145,763 |
28 feb 2024 | 13.03 | 13.03 | 12.95 | 12.95 | 12.95 | 100,344 |
27 feb 2024 | 13.03 | 13.04 | 12.93 | 13.00 | 13.00 | 138,020 |
26 feb 2024 | 13.06 | 13.09 | 12.94 | 13.00 | 13.00 | 182,076 |
23 feb 2024 | 13.11 | 13.15 | 13.04 | 13.07 | 13.07 | 85,962 |
22 feb 2024 | 13.13 | 13.24 | 13.03 | 13.12 | 13.12 | 149,686 |
21 feb 2024 | 13.01 | 13.14 | 13.01 | 13.06 | 13.06 | 144,323 |
20 feb 2024 | 13.16 | 13.19 | 13.04 | 13.06 | 13.06 | 125,278 |
19 feb 2024 | 13.12 | 13.17 | 13.05 | 13.16 | 13.16 | 66,607 |
16 feb 2024 | 13.19 | 13.21 | 13.10 | 13.10 | 13.10 | 94,794 |
15 feb 2024 | 13.24 | 13.25 | 13.12 | 13.12 | 13.12 | 122,349 |
14 feb 2024 | 13.14 | 13.21 | 13.08 | 13.20 | 13.20 | 121,597 |
13 feb 2024 | 13.01 | 13.25 | 13.00 | 13.09 | 13.09 | 144,922 |
12 feb 2024 | 12.86 | 13.19 | 12.85 | 13.10 | 13.10 | 160,636 |
09 feb 2024 | 13.19 | 13.19 | 12.88 | 12.88 | 12.88 | 295,659 |
08 feb 2024 | 13.06 | 13.18 | 12.96 | 13.15 | 13.15 | 124,630 |
07 feb 2024 | 13.12 | 13.13 | 13.00 | 13.05 | 13.05 | 105,767 |
06 feb 2024 | 12.91 | 13.02 | 12.84 | 13.02 | 13.02 | 119,708 |
05 feb 2024 | 13.02 | 13.03 | 12.93 | 12.96 | 12.96 | 163,077 |
02 feb 2024 | 13.01 | 13.08 | 12.96 | 12.98 | 12.98 | 185,663 |
01 feb 2024 | 13.00 | 13.06 | 12.96 | 13.00 | 13.00 | 234,650 |
31 ene 2024 | 13.00 | 13.11 | 12.92 | 13.06 | 13.06 | 204,511 |
30 ene 2024 | 13.24 | 13.24 | 12.98 | 13.00 | 13.00 | 264,740 |
29 ene 2024 | 13.21 | 13.23 | 13.09 | 13.22 | 13.22 | 97,096 |
26 ene 2024 | 13.10 | 13.25 | 13.08 | 13.21 | 13.21 | 139,999 |
25 ene 2024 | 13.06 | 13.15 | 13.00 | 13.09 | 13.09 | 131,056 |
24 ene 2024 | 13.05 | 13.18 | 13.05 | 13.09 | 13.09 | 151,571 |
23 ene 2024 | 13.16 | 13.19 | 13.00 | 13.05 | 13.05 | 206,538 |
22 ene 2024 | 13.00 | 13.21 | 12.96 | 13.12 | 13.12 | 256,291 |
19 ene 2024 | 12.90 | 13.06 | 12.88 | 12.95 | 12.95 | 223,901 |
18 ene 2024 | 12.99 | 13.01 | 12.84 | 12.89 | 12.89 | 181,279 |
17 ene 2024 | 12.97 | 13.09 | 12.83 | 12.95 | 12.95 | 449,163 |
16 ene 2024 | 13.00 | 13.22 | 12.97 | 13.09 | 13.09 | 276,392 |
15 ene 2024 | 13.08 | 13.25 | 12.86 | 13.03 | 13.03 | 589,842 |
12 ene 2024 | 13.70 | 13.75 | 13.02 | 13.19 | 13.19 | 1,632,896 |
11 ene 2024 | 14.15 | 14.32 | 13.61 | 14.06 | 14.06 | 656,096 |
10 ene 2024 | 14.34 | 14.35 | 14.13 | 14.13 | 14.13 | 124,241 |
09 ene 2024 | 14.34 | 14.48 | 14.32 | 14.34 | 14.34 | 92,637 |
08 ene 2024 | 14.18 | 14.33 | 14.11 | 14.31 | 14.31 | 133,965 |
05 ene 2024 | 14.38 | 14.50 | 14.16 | 14.23 | 14.23 | 138,759 |
04 ene 2024 | 14.24 | 14.52 | 14.23 | 14.48 | 14.48 | 99,399 |
03 ene 2024 | 14.47 | 14.58 | 14.23 | 14.27 | 14.27 | 152,347 |
02 ene 2024 | 14.16 | 14.45 | 14.12 | 14.45 | 14.45 | 164,080 |
29 dic 2023 | 14.22 | 14.28 | 14.16 | 14.19 | 14.19 | 55,773 |
28 dic 2023 | 14.26 | 14.32 | 14.19 | 14.22 | 14.22 | 62,866 |
27 dic 2023 | 14.29 | 14.36 | 14.15 | 14.22 | 14.22 | 134,324 |
22 dic 2023 | 14.28 | 14.39 | 14.20 | 14.30 | 14.30 | 132,820 |
21 dic 2023 | 14.20 | 14.53 | 14.12 | 14.30 | 14.30 | 344,485 |
20 dic 2023 | 13.90 | 14.52 | 13.88 | 14.25 | 14.25 | 452,582 |
19 dic 2023 | 13.69 | 13.93 | 13.68 | 13.86 | 13.86 | 208,943 |
18 dic 2023 | 13.81 | 13.83 | 13.69 | 13.74 | 13.74 | 145,977 |
15 dic 2023 | 13.94 | 14.04 | 13.82 | 13.82 | 13.82 | 308,295 |
14 dic 2023 | 14.03 | 14.21 | 13.90 | 13.95 | 13.95 | 155,628 |
13 dic 2023 | 13.77 | 13.89 | 13.74 | 13.86 | 13.86 | 132,042 |
12 dic 2023 | 13.89 | 13.89 | 13.69 | 13.81 | 13.81 | 141,274 |
11 dic 2023 | 13.86 | 13.86 | 13.69 | 13.79 | 13.79 | 98,899 |
08 dic 2023 | 13.88 | 13.88 | 13.70 | 13.87 | 13.87 | 110,335 |
*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. |