Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 11.08 | 11.17 | 11.01 | 10.99 | 10.99 | 35,924 |
27 jun 2024 | 10.81 | 10.94 | 10.80 | 10.89 | 10.89 | 31,325 |
26 jun 2024 | 10.80 | 10.87 | 10.71 | 10.80 | 10.80 | 34,838 |
25 jun 2024 | 11.00 | 11.02 | 10.70 | 10.71 | 10.71 | 11,679 |
24 jun 2024 | 11.12 | 11.20 | 11.01 | 11.09 | 11.09 | 33,404 |
21 jun 2024 | 11.27 | 11.35 | 11.11 | 11.20 | 11.20 | 11,346 |
20 jun 2024 | 11.30 | 11.45 | 11.29 | 11.33 | 11.33 | 8,862 |
19 jun 2024 | 11.41 | 11.47 | 11.34 | 11.38 | 11.38 | 29,977 |
18 jun 2024 | 11.07 | 11.34 | 11.05 | 11.34 | 11.34 | 33,569 |
17 jun 2024 | 11.11 | 11.13 | 10.98 | 11.02 | 11.02 | 20,939 |
14 jun 2024 | 11.25 | 11.34 | 11.18 | 11.21 | 11.21 | 17,330 |
13 jun 2024 | 11.17 | 11.36 | 11.09 | 11.30 | 11.30 | 56,798 |
12 jun 2024 | 10.91 | 11.17 | 10.91 | 11.10 | 11.10 | 53,587 |
11 jun 2024 | 11.35 | 11.41 | 11.00 | 11.06 | 11.06 | 50,471 |
10 jun 2024 | 11.44 | 11.54 | 11.29 | 11.49 | 11.49 | 153,540 |
07 jun 2024 | 11.80 | 11.88 | 11.56 | 11.54 | 11.54 | 10,309 |
06 jun 2024 | 11.73 | 11.83 | 11.62 | 11.82 | 11.82 | 55,114 |
05 jun 2024 | 11.80 | 11.98 | 11.70 | 11.81 | 11.81 | 47,429 |
04 jun 2024 | 12.04 | 12.18 | 11.61 | 11.67 | 11.67 | 68,884 |
03 jun 2024 | 12.47 | 12.53 | 12.09 | 12.18 | 12.18 | 152,586 |
31 may 2024 | 12.27 | 12.57 | 12.27 | 12.35 | 12.35 | 31,680 |
30 may 2024 | 12.30 | 12.35 | 12.22 | 12.30 | 12.30 | 10,847 |
29 may 2024 | 12.43 | 12.53 | 12.07 | 12.18 | 12.18 | 50,711 |
28 may 2024 | 12.51 | 12.59 | 12.24 | 12.38 | 12.38 | 105,790 |
24 may 2024 | 12.12 | 12.48 | 12.02 | 12.43 | 12.43 | 81,502 |
23 may 2024 | 12.40 | 12.40 | 12.15 | 12.20 | 12.20 | 17,627 |
22 may 2024 | 12.80 | 12.80 | 12.46 | 12.52 | 12.52 | 31,972 |
21 may 2024 | 12.78 | 12.94 | 12.51 | 12.91 | 12.91 | 121,632 |
20 may 2024 | 12.65 | 12.98 | 12.65 | 12.98 | 12.98 | 125,832 |
17 may 2024 | 12.00 | 12.65 | 11.99 | 12.60 | 12.60 | 93,456 |
16 may 2024 | 12.12 | 12.12 | 11.93 | 11.99 | 11.99 | 25,338 |
15 may 2024 | 11.90 | 12.02 | 11.85 | 12.02 | 12.02 | 9,787 |
14 may 2024 | 11.90 | 11.95 | 11.83 | 11.90 | 11.90 | 24,599 |
13 may 2024 | 12.01 | 12.06 | 11.95 | 11.97 | 11.97 | 33,844 |
10 may 2024 | 12.20 | 12.31 | 11.95 | 12.01 | 12.01 | 133,910 |
09 may 2024 | 11.90 | 12.10 | 11.76 | 12.08 | 12.08 | 31,558 |
08 may 2024 | 12.16 | 12.16 | 11.76 | 11.78 | 11.78 | 62,843 |
07 may 2024 | 12.05 | 12.34 | 12.04 | 12.27 | 12.27 | 80,113 |
03 may 2024 | 11.87 | 11.92 | 11.57 | 11.62 | 11.62 | 23,007 |
02 may 2024 | 11.45 | 11.72 | 11.40 | 11.68 | 11.68 | 72,226 |
01 may 2024 | 11.28 | 11.65 | 11.03 | 11.46 | 11.46 | 78,090 |
30 abr 2024 | 11.50 | 11.54 | 11.04 | 10.99 | 10.99 | 43,004 |
29 abr 2024 | 11.28 | 11.40 | 10.97 | 11.33 | 11.33 | 57,497 |
26 abr 2024 | 10.84 | 11.00 | 10.84 | 10.94 | 10.94 | 25,050 |
25 abr 2024 | 10.90 | 10.96 | 10.76 | 10.85 | 10.85 | 2,897 |
24 abr 2024 | 11.09 | 11.10 | 10.93 | 10.92 | 10.92 | 3,013 |
23 abr 2024 | 10.84 | 10.98 | 10.80 | 10.95 | 10.95 | 10,770 |
22 abr 2024 | 10.92 | 11.01 | 10.76 | 10.78 | 10.78 | 42,602 |
19 abr 2024 | 10.95 | 11.02 | 10.83 | 10.98 | 10.98 | 20,551 |
18 abr 2024 | 11.00 | 11.06 | 10.87 | 10.96 | 10.96 | 42,277 |
17 abr 2024 | 10.98 | 11.12 | 10.89 | 11.05 | 11.05 | 40,099 |
16 abr 2024 | 11.09 | 11.30 | 10.65 | 10.81 | 10.81 | 143,116 |
15 abr 2024 | 11.74 | 11.74 | 11.40 | 11.40 | 11.40 | 97,530 |
12 abr 2024 | 11.80 | 12.04 | 11.77 | 11.91 | 11.91 | 18,848 |
11 abr 2024 | 11.52 | 11.56 | 11.36 | 11.41 | 11.41 | 11,374 |
10 abr 2024 | 11.44 | 11.44 | 11.11 | 11.34 | 11.34 | 28,323 |
09 abr 2024 | 11.54 | 11.56 | 11.27 | 11.34 | 11.34 | 121,585 |
08 abr 2024 | 11.69 | 11.72 | 11.32 | 11.44 | 11.44 | 38,684 |
05 abr 2024 | 11.60 | 11.74 | 11.42 | 11.69 | 11.69 | 30,229 |
04 abr 2024 | 11.98 | 11.98 | 11.69 | 11.76 | 11.76 | 19,985 |
03 abr 2024 | 11.42 | 11.90 | 11.30 | 11.90 | 11.90 | 56,064 |
02 abr 2024 | 11.18 | 11.69 | 11.07 | 11.18 | 11.18 | 110,359 |
28 mar 2024 | 10.76 | 10.85 | 10.60 | 10.82 | 10.82 | 57,150 |
27 mar 2024 | 10.71 | 10.75 | 10.62 | 10.67 | 10.67 | 3,629 |
26 mar 2024 | 10.77 | 10.81 | 10.65 | 10.70 | 10.70 | 24,882 |
25 mar 2024 | 10.92 | 11.09 | 10.90 | 10.93 | 10.93 | 36,653 |
22 mar 2024 | 10.91 | 11.01 | 10.84 | 10.86 | 10.86 | 140,144 |
21 mar 2024 | 11.03 | 11.03 | 10.85 | 10.99 | 10.99 | 16,654 |
20 mar 2024 | 10.71 | 10.71 | 10.30 | 10.53 | 10.53 | 13,450 |
19 mar 2024 | 10.46 | 10.59 | 10.27 | 10.37 | 10.37 | 92,002 |
18 mar 2024 | 10.70 | 10.77 | 10.37 | 10.46 | 10.46 | 8,288 |
15 mar 2024 | 10.34 | 10.54 | 10.16 | 10.45 | 10.45 | 81,545 |
14 mar 2024 | 10.23 | 10.23 | 9.93 | 10.06 | 10.06 | 28,230 |
13 mar 2024 | 10.57 | 10.70 | 10.53 | 10.62 | 10.62 | 9,088 |
12 mar 2024 | 10.54 | 10.65 | 10.42 | 10.57 | 10.57 | 25,347 |
11 mar 2024 | 10.68 | 10.68 | 10.48 | 10.49 | 10.49 | 33,855 |
08 mar 2024 | 11.15 | 11.23 | 10.71 | 10.75 | 10.75 | 60,371 |
07 mar 2024 | 10.60 | 10.99 | 10.55 | 10.99 | 10.99 | 13,619 |
06 mar 2024 | 10.58 | 10.71 | 10.44 | 10.69 | 10.69 | 30,481 |
05 mar 2024 | 10.64 | 10.70 | 10.50 | 10.59 | 10.59 | 26,320 |
04 mar 2024 | 10.91 | 11.01 | 10.70 | 10.70 | 10.70 | 35,703 |
01 mar 2024 | 10.49 | 10.73 | 10.39 | 10.70 | 10.70 | 20,639 |
29 feb 2024 | 10.75 | 10.80 | 10.58 | 10.56 | 10.56 | 16,378 |
28 feb 2024 | 10.88 | 10.94 | 10.73 | 10.71 | 10.71 | 11,177 |
27 feb 2024 | 10.60 | 10.72 | 10.52 | 10.70 | 10.70 | 19,415 |
26 feb 2024 | 10.40 | 10.60 | 10.32 | 10.49 | 10.49 | 15,938 |
23 feb 2024 | 10.82 | 10.82 | 10.46 | 10.56 | 10.56 | 27,583 |
22 feb 2024 | 11.01 | 11.14 | 10.86 | 10.86 | 10.86 | 36,006 |
21 feb 2024 | 11.07 | 11.14 | 10.66 | 10.84 | 10.84 | 46,326 |
20 feb 2024 | 11.41 | 11.48 | 11.15 | 11.24 | 11.24 | 8,362 |
19 feb 2024 | 11.53 | 11.60 | 11.48 | 11.50 | 11.50 | 23,794 |
16 feb 2024 | 11.57 | 11.57 | 11.45 | 11.50 | 11.50 | 21,819 |
15 feb 2024 | 11.62 | 11.62 | 11.48 | 11.52 | 11.52 | 21,185 |
14 feb 2024 | 11.55 | 11.66 | 11.45 | 11.49 | 11.49 | 41,919 |
13 feb 2024 | 11.74 | 11.82 | 11.52 | 11.57 | 11.57 | 18,482 |
12 feb 2024 | 11.86 | 11.87 | 11.64 | 11.77 | 11.77 | 27,191 |
09 feb 2024 | 11.82 | 11.86 | 11.51 | 11.78 | 11.78 | 38,151 |
08 feb 2024 | 12.47 | 12.60 | 11.90 | 12.00 | 12.00 | 39,260 |
07 feb 2024 | 12.47 | 12.51 | 12.30 | 12.42 | 12.42 | 23,837 |
06 feb 2024 | 12.49 | 12.51 | 12.27 | 12.45 | 12.45 | 115,119 |
*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. |