Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 13.26 | 13.41 | 13.13 | 13.19 | 13.19 | 1,609,753 |
09 may 2024 | 13.27 | 13.31 | 13.03 | 13.18 | 13.18 | 1,177,093 |
08 may 2024 | 13.40 | 13.44 | 13.19 | 13.32 | 13.32 | 1,705,845 |
07 may 2024 | 13.97 | 14.00 | 13.36 | 13.49 | 13.49 | 2,512,766 |
06 may 2024 | 13.80 | 13.92 | 13.66 | 13.92 | 13.92 | 965,215 |
03 may 2024 | 13.77 | 14.24 | 13.72 | 13.80 | 13.80 | 1,555,052 |
02 may 2024 | 13.75 | 13.91 | 13.56 | 13.68 | 13.68 | 1,253,430 |
30 abr 2024 | 14.19 | 14.23 | 13.82 | 13.87 | 13.87 | 1,563,751 |
29 abr 2024 | 14.10 | 14.43 | 13.99 | 14.20 | 14.20 | 1,798,628 |
26 abr 2024 | 14.22 | 14.28 | 13.81 | 13.98 | 13.98 | 1,643,771 |
25 abr 2024 | 14.10 | 14.53 | 13.86 | 14.01 | 14.01 | 2,412,741 |
24 abr 2024 | 14.00 | 14.45 | 13.89 | 14.10 | 14.10 | 1,477,065 |
23 abr 2024 | 13.70 | 14.14 | 13.65 | 13.97 | 13.97 | 2,106,904 |
22 abr 2024 | 13.50 | 13.78 | 13.27 | 13.55 | 13.55 | 1,673,762 |
19 abr 2024 | 13.79 | 14.00 | 13.36 | 13.36 | 13.36 | 2,123,091 |
18 abr 2024 | 13.36 | 14.12 | 13.30 | 14.08 | 14.08 | 3,436,901 |
17 abr 2024 | 13.50 | 13.64 | 13.04 | 13.32 | 13.32 | 6,390,192 |
16 abr 2024 | 14.42 | 14.53 | 13.94 | 13.94 | 13.94 | 2,905,307 |
15 abr 2024 | 14.82 | 15.21 | 14.63 | 14.65 | 14.65 | 3,338,410 |
12 abr 2024 | 14.70 | 15.52 | 14.65 | 14.86 | 14.86 | 8,996,297 |
11 abr 2024 | 14.91 | 15.05 | 14.28 | 14.41 | 14.41 | 4,885,484 |
10 abr 2024 | 14.89 | 15.29 | 14.49 | 15.05 | 15.05 | 6,352,516 |
09 abr 2024 | 14.40 | 14.97 | 14.26 | 14.55 | 14.55 | 3,618,073 |
08 abr 2024 | 14.67 | 14.81 | 14.46 | 14.49 | 14.49 | 2,623,682 |
05 abr 2024 | 14.78 | 14.95 | 14.66 | 14.72 | 14.72 | 2,180,819 |
04 abr 2024 | 14.34 | 15.21 | 14.29 | 15.09 | 15.09 | 3,632,250 |
03 abr 2024 | 13.72 | 14.34 | 13.60 | 14.28 | 14.28 | 2,558,177 |
02 abr 2024 | 13.77 | 14.48 | 13.77 | 13.80 | 13.80 | 2,262,278 |
28 mar 2024 | 13.93 | 14.04 | 13.71 | 13.74 | 13.74 | 1,153,370 |
27 mar 2024 | 13.80 | 13.94 | 13.76 | 13.88 | 13.88 | 706,480 |
26 mar 2024 | 13.65 | 13.95 | 13.58 | 13.90 | 13.90 | 1,140,084 |
25 mar 2024 | 13.59 | 13.68 | 13.42 | 13.66 | 13.66 | 870,346 |
22 mar 2024 | 13.85 | 14.08 | 13.57 | 13.57 | 13.57 | 1,477,191 |
21 mar 2024 | 14.36 | 14.49 | 14.05 | 14.05 | 14.05 | 3,471,359 |
20 mar 2024 | 13.52 | 14.04 | 13.46 | 13.91 | 13.91 | 1,425,821 |
19 mar 2024 | 13.19 | 13.51 | 13.09 | 13.51 | 13.51 | 982,903 |
18 mar 2024 | 13.30 | 13.53 | 13.19 | 13.22 | 13.22 | 797,120 |
15 mar 2024 | 13.54 | 13.60 | 13.21 | 13.30 | 13.30 | 1,657,898 |
14 mar 2024 | 13.69 | 13.92 | 13.52 | 13.55 | 13.55 | 1,401,867 |
13 mar 2024 | 13.30 | 13.85 | 13.30 | 13.76 | 13.76 | 1,819,840 |
12 mar 2024 | 13.10 | 13.45 | 13.03 | 13.28 | 13.28 | 1,782,437 |
11 mar 2024 | 12.98 | 13.19 | 12.50 | 13.00 | 13.00 | 3,770,465 |
08 mar 2024 | 13.12 | 13.26 | 12.83 | 12.98 | 12.98 | 2,112,274 |
07 mar 2024 | 13.09 | 13.57 | 13.04 | 13.26 | 13.26 | 1,479,417 |
06 mar 2024 | 13.16 | 13.49 | 13.08 | 13.23 | 13.23 | 1,599,679 |
05 mar 2024 | 14.00 | 14.03 | 13.35 | 13.35 | 13.35 | 2,861,770 |
04 mar 2024 | 14.69 | 14.80 | 14.06 | 14.18 | 14.18 | 2,473,600 |
01 mar 2024 | 15.38 | 15.54 | 14.68 | 14.71 | 14.71 | 2,919,041 |
29 feb 2024 | 14.70 | 15.54 | 14.42 | 15.22 | 15.22 | 5,644,526 |
28 feb 2024 | 15.36 | 15.59 | 13.88 | 14.75 | 14.75 | 7,016,014 |
27 feb 2024 | 14.40 | 15.03 | 14.40 | 15.02 | 15.02 | 1,918,438 |
26 feb 2024 | 14.85 | 14.86 | 14.34 | 14.53 | 14.53 | 1,760,599 |
23 feb 2024 | 14.98 | 15.10 | 14.60 | 14.85 | 14.85 | 1,412,041 |
22 feb 2024 | 15.13 | 15.27 | 14.74 | 14.95 | 14.95 | 1,780,382 |
21 feb 2024 | 14.85 | 15.03 | 14.64 | 14.82 | 14.82 | 797,234 |
20 feb 2024 | 14.86 | 14.91 | 14.59 | 14.84 | 14.84 | 1,140,632 |
19 feb 2024 | 15.24 | 15.39 | 14.93 | 14.98 | 14.98 | 1,459,253 |
16 feb 2024 | 15.70 | 15.91 | 15.24 | 15.42 | 15.42 | 2,010,147 |
15 feb 2024 | 15.48 | 15.99 | 15.39 | 15.55 | 15.55 | 2,666,946 |
14 feb 2024 | 14.69 | 15.25 | 14.58 | 15.25 | 15.25 | 1,705,716 |
13 feb 2024 | 15.70 | 15.91 | 14.59 | 14.72 | 14.72 | 3,259,081 |
12 feb 2024 | 14.68 | 15.81 | 14.65 | 15.81 | 15.81 | 3,748,294 |
09 feb 2024 | 14.34 | 14.74 | 14.27 | 14.54 | 14.54 | 1,690,289 |
08 feb 2024 | 14.27 | 14.64 | 14.24 | 14.41 | 14.41 | 1,138,336 |
07 feb 2024 | 14.01 | 14.79 | 13.97 | 14.27 | 14.27 | 1,916,613 |
06 feb 2024 | 13.86 | 14.18 | 13.72 | 14.18 | 14.18 | 1,938,956 |
05 feb 2024 | 14.18 | 14.21 | 13.76 | 13.80 | 13.80 | 1,439,829 |
02 feb 2024 | 14.05 | 14.71 | 13.85 | 14.00 | 14.00 | 2,533,310 |
01 feb 2024 | 13.85 | 14.19 | 13.80 | 13.89 | 13.89 | 1,132,524 |
31 ene 2024 | 14.50 | 14.55 | 13.94 | 14.15 | 14.15 | 1,926,762 |
30 ene 2024 | 14.76 | 14.83 | 14.19 | 14.55 | 14.55 | 1,851,013 |
29 ene 2024 | 14.56 | 14.77 | 14.35 | 14.63 | 14.63 | 1,518,504 |
26 ene 2024 | 14.20 | 14.73 | 14.05 | 14.64 | 14.64 | 1,972,916 |
25 ene 2024 | 14.41 | 14.50 | 14.11 | 14.19 | 14.19 | 1,417,665 |
24 ene 2024 | 14.42 | 14.77 | 14.28 | 14.47 | 14.47 | 2,354,353 |
23 ene 2024 | 13.47 | 14.14 | 13.33 | 14.10 | 14.10 | 2,184,028 |
22 ene 2024 | 13.80 | 14.11 | 13.40 | 13.40 | 13.40 | 2,021,724 |
19 ene 2024 | 13.76 | 14.03 | 13.61 | 13.64 | 13.64 | 2,025,314 |
18 ene 2024 | 13.21 | 13.74 | 13.06 | 13.66 | 13.66 | 2,979,915 |
17 ene 2024 | 12.83 | 13.60 | 12.76 | 12.76 | 12.76 | 2,783,194 |
16 ene 2024 | 12.98 | 13.46 | 12.51 | 13.31 | 13.31 | 2,614,559 |
15 ene 2024 | 13.45 | 13.65 | 13.15 | 13.15 | 13.15 | 5,743,855 |
12 ene 2024 | 14.30 | 14.90 | 14.30 | 14.35 | 14.35 | 2,831,883 |
11 ene 2024 | 14.08 | 14.71 | 14.08 | 14.18 | 14.18 | 2,570,158 |
10 ene 2024 | 14.37 | 14.45 | 13.91 | 13.91 | 13.91 | 1,812,480 |
09 ene 2024 | 14.64 | 14.66 | 14.29 | 14.49 | 14.49 | 1,224,088 |
08 ene 2024 | 13.75 | 14.52 | 13.72 | 14.52 | 14.52 | 1,673,028 |
05 ene 2024 | 13.71 | 13.92 | 13.51 | 13.86 | 13.86 | 1,237,066 |
04 ene 2024 | 13.60 | 13.87 | 13.50 | 13.85 | 13.85 | 1,117,420 |
03 ene 2024 | 13.73 | 13.93 | 13.51 | 13.69 | 13.69 | 1,206,808 |
02 ene 2024 | 13.80 | 13.95 | 13.65 | 13.80 | 13.80 | 1,440,945 |
29 dic 2023 | 14.00 | 14.10 | 13.74 | 13.78 | 13.78 | 1,136,904 |
28 dic 2023 | 14.34 | 14.38 | 13.83 | 13.98 | 13.98 | 1,334,668 |
27 dic 2023 | 14.22 | 14.34 | 14.05 | 14.23 | 14.23 | 1,031,192 |
22 dic 2023 | 13.90 | 14.10 | 13.82 | 14.05 | 14.05 | 1,132,819 |
21 dic 2023 | 14.17 | 14.27 | 13.96 | 14.11 | 14.11 | 1,444,418 |
20 dic 2023 | 14.58 | 14.75 | 14.46 | 14.48 | 14.48 | 1,493,381 |
19 dic 2023 | 14.54 | 14.92 | 14.33 | 14.60 | 14.60 | 1,156,952 |
18 dic 2023 | 14.91 | 14.97 | 14.39 | 14.52 | 14.52 | 1,829,375 |
15 dic 2023 | 15.62 | 15.70 | 15.06 | 15.09 | 15.09 | 2,852,825 |
*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. |