Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 mar 2024 | 13.45 | 14.30 | 13.41 | 14.05 | 14.05 | 13,600 |
26 mar 2024 | 13.49 | 13.75 | 13.37 | 13.68 | 13.68 | 9,000 |
25 mar 2024 | 13.30 | 13.50 | 13.24 | 13.50 | 13.50 | 10,700 |
22 mar 2024 | 13.32 | 13.34 | 13.18 | 13.29 | 13.29 | 8,000 |
21 mar 2024 | 13.47 | 13.60 | 13.23 | 13.46 | 13.46 | 40,200 |
20 mar 2024 | 13.10 | 13.61 | 13.10 | 13.55 | 13.55 | 12,700 |
19 mar 2024 | 13.38 | 13.40 | 13.06 | 13.36 | 13.36 | 3,200 |
18 mar 2024 | 13.02 | 13.40 | 12.95 | 13.30 | 13.30 | 7,700 |
15 mar 2024 | 13.35 | 13.44 | 12.95 | 13.35 | 13.35 | 19,100 |
14 mar 2024 | 13.80 | 14.42 | 13.28 | 13.38 | 13.38 | 27,300 |
13 mar 2024 | 13.70 | 14.20 | 13.25 | 13.82 | 13.82 | 17,500 |
12 mar 2024 | 14.09 | 14.09 | 13.36 | 13.77 | 13.77 | 23,600 |
11 mar 2024 | 14.48 | 14.69 | 13.97 | 14.01 | 14.01 | 11,700 |
08 mar 2024 | 13.99 | 14.55 | 13.81 | 14.55 | 14.55 | 17,600 |
07 mar 2024 | 13.66 | 14.10 | 13.64 | 14.10 | 14.10 | 19,000 |
06 mar 2024 | 13.61 | 13.84 | 13.50 | 13.75 | 13.75 | 11,900 |
05 mar 2024 | 13.50 | 13.85 | 13.50 | 13.78 | 13.78 | 9,600 |
04 mar 2024 | 13.70 | 13.91 | 13.48 | 13.52 | 13.52 | 17,700 |
01 mar 2024 | 13.63 | 13.99 | 13.60 | 13.67 | 13.67 | 13,500 |
29 feb 2024 | 13.84 | 14.00 | 13.58 | 13.67 | 13.67 | 7,600 |
28 feb 2024 | 13.98 | 14.00 | 13.61 | 13.73 | 13.73 | 5,800 |
27 feb 2024 | 14.00 | 14.37 | 13.44 | 13.98 | 13.98 | 23,100 |
26 feb 2024 | 13.35 | 13.70 | 13.35 | 13.68 | 13.68 | 16,900 |
23 feb 2024 | 13.54 | 13.80 | 13.30 | 13.30 | 13.30 | 10,600 |
22 feb 2024 | 14.21 | 14.21 | 13.50 | 13.60 | 13.60 | 9,500 |
21 feb 2024 | 14.52 | 14.70 | 14.20 | 14.20 | 14.20 | 5,300 |
20 feb 2024 | 14.48 | 14.76 | 14.00 | 14.66 | 14.66 | 8,100 |
16 feb 2024 | 14.74 | 14.94 | 14.52 | 14.57 | 14.57 | 12,800 |
15 feb 2024 | 13.70 | 14.74 | 13.70 | 14.70 | 14.70 | 22,600 |
14 feb 2024 | 13.40 | 13.98 | 13.40 | 13.97 | 13.97 | 18,200 |
13 feb 2024 | 13.23 | 13.73 | 13.12 | 13.69 | 13.69 | 14,100 |
12 feb 2024 | 13.66 | 13.99 | 12.95 | 13.46 | 13.46 | 27,700 |
09 feb 2024 | 13.83 | 14.00 | 13.42 | 13.51 | 13.51 | 15,200 |
08 feb 2024 | 13.43 | 13.91 | 13.43 | 13.47 | 13.47 | 6,900 |
07 feb 2024 | 13.70 | 13.94 | 13.05 | 13.44 | 13.44 | 40,700 |
06 feb 2024 | 13.70 | 13.74 | 13.25 | 13.35 | 13.35 | 14,800 |
05 feb 2024 | 13.82 | 13.82 | 13.55 | 13.78 | 13.78 | 10,100 |
02 feb 2024 | 13.76 | 14.39 | 13.75 | 13.84 | 13.84 | 16,800 |
01 feb 2024 | 13.95 | 13.97 | 13.61 | 13.66 | 13.66 | 12,700 |
31 ene 2024 | 14.05 | 14.64 | 13.75 | 13.75 | 13.75 | 8,000 |
30 ene 2024 | 14.21 | 14.39 | 14.11 | 14.29 | 14.29 | 5,100 |
29 ene 2024 | 13.53 | 14.29 | 13.33 | 14.10 | 14.10 | 16,200 |
26 ene 2024 | 13.63 | 13.80 | 13.44 | 13.80 | 13.80 | 11,600 |
25 ene 2024 | 13.99 | 14.44 | 13.43 | 13.43 | 13.43 | 14,300 |
24 ene 2024 | 14.11 | 14.20 | 13.88 | 13.88 | 13.88 | 16,300 |
23 ene 2024 | 14.11 | 14.16 | 14.00 | 14.11 | 14.11 | 15,000 |
22 ene 2024 | 14.13 | 14.45 | 14.06 | 14.12 | 14.12 | 11,500 |
19 ene 2024 | 14.37 | 14.37 | 13.95 | 14.12 | 14.12 | 22,600 |
18 ene 2024 | 14.74 | 14.74 | 14.13 | 14.41 | 14.41 | 39,700 |
17 ene 2024 | 14.52 | 14.86 | 14.31 | 14.67 | 14.67 | 17,200 |
16 ene 2024 | 14.63 | 15.19 | 14.40 | 14.89 | 14.89 | 26,800 |
12 ene 2024 | 14.80 | 15.59 | 14.62 | 14.98 | 14.98 | 39,100 |
11 ene 2024 | 14.86 | 15.14 | 14.48 | 14.80 | 14.80 | 24,800 |
10 ene 2024 | 14.77 | 14.99 | 14.72 | 14.85 | 14.85 | 9,700 |
09 ene 2024 | 14.78 | 14.99 | 14.14 | 14.99 | 14.99 | 24,800 |
08 ene 2024 | 15.30 | 15.30 | 14.47 | 14.55 | 14.55 | 42,700 |
05 ene 2024 | 15.70 | 15.91 | 15.00 | 15.12 | 15.12 | 35,500 |
04 ene 2024 | 14.87 | 15.85 | 14.80 | 15.70 | 15.70 | 25,000 |
03 ene 2024 | 15.32 | 15.40 | 14.67 | 15.11 | 15.11 | 53,200 |
02 ene 2024 | 15.62 | 15.70 | 15.34 | 15.61 | 15.61 | 19,000 |
29 dic 2023 | 15.30 | 15.92 | 15.26 | 15.62 | 15.62 | 25,200 |
28 dic 2023 | 16.10 | 16.23 | 15.09 | 15.62 | 15.62 | 61,600 |
27 dic 2023 | 16.80 | 16.80 | 16.09 | 16.33 | 16.33 | 40,500 |
26 dic 2023 | 16.60 | 17.38 | 16.55 | 16.71 | 16.71 | 28,000 |
22 dic 2023 | 16.73 | 16.80 | 16.06 | 16.65 | 16.65 | 33,000 |
21 dic 2023 | 16.93 | 16.93 | 16.26 | 16.70 | 16.70 | 14,100 |
20 dic 2023 | 17.30 | 17.69 | 16.00 | 16.30 | 16.30 | 86,900 |
19 dic 2023 | 16.50 | 17.58 | 16.35 | 17.58 | 17.58 | 64,500 |
18 dic 2023 | 17.20 | 17.20 | 16.03 | 16.27 | 16.27 | 156,700 |
15 dic 2023 | 17.52 | 17.85 | 16.75 | 17.43 | 17.43 | 50,700 |
14 dic 2023 | 17.97 | 17.97 | 16.94 | 17.50 | 17.50 | 117,400 |
13 dic 2023 | 18.15 | 18.97 | 16.05 | 16.69 | 16.69 | 149,100 |
12 dic 2023 | 18.02 | 18.64 | 17.23 | 18.08 | 18.08 | 163,900 |
11 dic 2023 | 17.18 | 18.00 | 16.57 | 17.68 | 17.68 | 165,100 |
08 dic 2023 | 15.51 | 17.50 | 15.50 | 16.41 | 16.41 | 153,300 |
07 dic 2023 | 13.34 | 16.00 | 13.34 | 15.92 | 15.92 | 295,000 |
06 dic 2023 | 13.56 | 13.70 | 13.02 | 13.16 | 13.16 | 26,900 |
05 dic 2023 | 12.68 | 13.39 | 12.59 | 13.38 | 13.38 | 35,200 |
04 dic 2023 | 12.60 | 12.95 | 12.40 | 12.84 | 12.84 | 26,200 |
01 dic 2023 | 12.05 | 13.29 | 12.05 | 12.64 | 12.64 | 88,100 |
30 nov 2023 | 14.67 | 14.94 | 11.14 | 12.05 | 12.05 | 231,300 |
29 nov 2023 | 11.50 | 14.24 | 11.49 | 14.03 | 14.03 | 288,600 |
28 nov 2023 | 10.79 | 11.65 | 10.75 | 11.40 | 11.40 | 249,100 |
27 nov 2023 | 9.56 | 11.10 | 9.55 | 10.50 | 10.50 | 241,400 |
24 nov 2023 | 8.88 | 10.22 | 8.55 | 10.22 | 10.22 | 250,500 |
22 nov 2023 | 8.01 | 8.79 | 7.76 | 8.72 | 8.72 | 47,900 |
21 nov 2023 | 7.80 | 8.00 | 7.52 | 7.98 | 7.98 | 26,300 |
20 nov 2023 | 8.16 | 8.40 | 7.90 | 8.10 | 8.10 | 23,800 |
17 nov 2023 | 7.90 | 8.50 | 7.60 | 8.00 | 8.00 | 75,000 |
16 nov 2023 | 7.45 | 8.09 | 7.06 | 7.47 | 7.47 | 89,200 |
15 nov 2023 | 6.70 | 7.50 | 6.70 | 7.44 | 7.44 | 63,800 |
14 nov 2023 | 6.12 | 6.60 | 5.91 | 6.60 | 6.60 | 27,900 |
13 nov 2023 | 5.96 | 6.00 | 5.83 | 6.00 | 6.00 | 15,600 |
10 nov 2023 | 5.81 | 5.95 | 5.51 | 5.86 | 5.86 | 24,700 |
09 nov 2023 | 6.14 | 6.19 | 5.70 | 5.97 | 5.97 | 25,900 |
08 nov 2023 | 6.43 | 6.43 | 6.15 | 6.28 | 6.28 | 11,900 |
07 nov 2023 | 6.38 | 6.47 | 6.22 | 6.38 | 6.38 | 21,100 |
06 nov 2023 | 6.41 | 6.54 | 6.29 | 6.37 | 6.37 | 14,100 |
03 nov 2023 | 6.36 | 6.55 | 6.36 | 6.45 | 6.45 | 18,600 |
02 nov 2023 | 6.29 | 6.48 | 6.28 | 6.36 | 6.36 | 22,600 |
*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. |