Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 10.30 | 10.49 | 9.07 | 9.59 | 9.59 | 1,785,600 |
09 may 2024 | 10.95 | 11.09 | 10.65 | 10.81 | 10.81 | 914,800 |
08 may 2024 | 10.65 | 10.91 | 10.59 | 10.85 | 10.85 | 437,000 |
07 may 2024 | 10.60 | 10.92 | 10.55 | 10.81 | 10.81 | 526,500 |
06 may 2024 | 10.44 | 10.60 | 10.42 | 10.55 | 10.55 | 331,200 |
03 may 2024 | 10.56 | 10.61 | 10.04 | 10.33 | 10.33 | 753,900 |
02 may 2024 | 10.64 | 10.70 | 10.10 | 10.30 | 10.30 | 492,900 |
01 may 2024 | 10.35 | 10.75 | 10.35 | 10.49 | 10.49 | 417,800 |
30 abr 2024 | 10.36 | 10.44 | 10.27 | 10.28 | 10.28 | 774,300 |
29 abr 2024 | 10.39 | 10.58 | 10.21 | 10.44 | 10.44 | 504,900 |
26 abr 2024 | 10.59 | 10.63 | 10.36 | 10.36 | 10.36 | 289,500 |
25 abr 2024 | 10.42 | 10.52 | 10.33 | 10.49 | 10.49 | 241,400 |
24 abr 2024 | 10.44 | 10.63 | 10.38 | 10.62 | 10.62 | 299,800 |
23 abr 2024 | 10.35 | 10.55 | 10.33 | 10.42 | 10.42 | 390,500 |
22 abr 2024 | 10.64 | 10.64 | 10.28 | 10.36 | 10.36 | 261,300 |
19 abr 2024 | 10.38 | 10.55 | 10.35 | 10.52 | 10.52 | 461,700 |
18 abr 2024 | 10.38 | 10.53 | 10.33 | 10.44 | 10.44 | 326,700 |
17 abr 2024 | 10.47 | 10.50 | 10.34 | 10.36 | 10.36 | 351,100 |
16 abr 2024 | 10.46 | 10.56 | 10.28 | 10.37 | 10.37 | 498,200 |
15 abr 2024 | 11.02 | 11.19 | 10.48 | 10.54 | 10.54 | 580,000 |
12 abr 2024 | 11.20 | 11.44 | 11.18 | 11.19 | 11.19 | 317,300 |
11 abr 2024 | 11.38 | 11.52 | 11.20 | 11.34 | 11.34 | 351,600 |
10 abr 2024 | 11.25 | 11.36 | 11.14 | 11.34 | 11.34 | 378,700 |
09 abr 2024 | 11.52 | 11.80 | 11.51 | 11.59 | 11.59 | 423,400 |
08 abr 2024 | 11.22 | 11.64 | 11.22 | 11.41 | 11.41 | 358,100 |
05 abr 2024 | 11.00 | 11.15 | 11.00 | 11.14 | 11.14 | 283,900 |
04 abr 2024 | 11.18 | 11.38 | 11.05 | 11.06 | 11.06 | 372,900 |
03 abr 2024 | 11.02 | 11.16 | 10.95 | 11.01 | 11.01 | 520,000 |
02 abr 2024 | 11.16 | 11.23 | 11.02 | 11.11 | 11.11 | 413,600 |
01 abr 2024 | 11.45 | 11.51 | 11.29 | 11.36 | 11.36 | 308,500 |
28 mar 2024 | 11.39 | 11.54 | 11.37 | 11.49 | 11.49 | 384,900 |
27 mar 2024 | 11.32 | 11.41 | 11.21 | 11.36 | 11.36 | 344,400 |
26 mar 2024 | 11.43 | 11.52 | 11.25 | 11.28 | 11.28 | 382,200 |
25 mar 2024 | 11.78 | 11.85 | 11.35 | 11.36 | 11.36 | 395,200 |
22 mar 2024 | 12.08 | 12.09 | 11.77 | 11.83 | 11.83 | 374,100 |
21 mar 2024 | 11.89 | 12.19 | 11.84 | 12.06 | 12.06 | 433,100 |
20 mar 2024 | 11.59 | 11.87 | 11.59 | 11.81 | 11.81 | 489,400 |
19 mar 2024 | 11.63 | 11.73 | 11.51 | 11.66 | 11.66 | 385,800 |
18 mar 2024 | 11.62 | 11.89 | 11.47 | 11.70 | 11.70 | 517,200 |
15 mar 2024 | 12.38 | 12.43 | 11.48 | 11.54 | 11.54 | 1,069,300 |
14 mar 2024 | 12.13 | 12.68 | 12.02 | 12.55 | 12.55 | 1,061,900 |
13 mar 2024 | 12.03 | 12.24 | 11.96 | 12.02 | 12.02 | 551,500 |
12 mar 2024 | 12.37 | 12.38 | 12.13 | 12.16 | 12.16 | 417,500 |
11 mar 2024 | 12.41 | 12.64 | 12.34 | 12.40 | 12.40 | 285,600 |
08 mar 2024 | 12.70 | 12.84 | 12.45 | 12.46 | 12.46 | 471,000 |
07 mar 2024 | 12.30 | 12.76 | 12.30 | 12.57 | 12.57 | 473,700 |
06 mar 2024 | 12.71 | 12.72 | 12.10 | 12.23 | 12.23 | 604,100 |
05 mar 2024 | 12.52 | 12.88 | 12.46 | 12.57 | 12.57 | 573,500 |
04 mar 2024 | 12.69 | 12.73 | 12.34 | 12.63 | 12.63 | 580,100 |
01 mar 2024 | 12.73 | 12.80 | 12.47 | 12.68 | 12.68 | 468,400 |
29 feb 2024 | 12.44 | 12.80 | 12.44 | 12.72 | 12.72 | 855,400 |
28 feb 2024 | 12.27 | 12.62 | 12.18 | 12.29 | 12.29 | 954,600 |
27 feb 2024 | 12.49 | 12.59 | 12.06 | 12.45 | 12.45 | 868,500 |
26 feb 2024 | 12.74 | 13.03 | 12.36 | 12.46 | 12.46 | 1,032,900 |
23 feb 2024 | 12.99 | 13.32 | 12.06 | 12.96 | 12.96 | 1,462,700 |
22 feb 2024 | 14.12 | 14.12 | 13.69 | 13.79 | 13.79 | 747,700 |
21 feb 2024 | 14.18 | 14.22 | 13.71 | 13.96 | 13.96 | 551,600 |
20 feb 2024 | 14.13 | 14.46 | 14.03 | 14.21 | 14.21 | 604,500 |
16 feb 2024 | 14.60 | 14.70 | 14.36 | 14.38 | 14.38 | 646,100 |
15 feb 2024 | 14.48 | 14.79 | 14.40 | 14.74 | 14.74 | 674,700 |
14 feb 2024 | 14.21 | 14.48 | 14.11 | 14.48 | 14.48 | 798,500 |
13 feb 2024 | 14.16 | 14.19 | 13.78 | 14.04 | 14.04 | 997,600 |
12 feb 2024 | 14.61 | 14.94 | 14.59 | 14.70 | 14.70 | 865,200 |
09 feb 2024 | 14.41 | 14.68 | 14.30 | 14.58 | 14.58 | 603,100 |
08 feb 2024 | 14.15 | 14.42 | 14.01 | 14.34 | 14.34 | 690,700 |
07 feb 2024 | 14.32 | 14.32 | 13.90 | 14.10 | 14.10 | 734,000 |
06 feb 2024 | 14.08 | 14.31 | 13.96 | 14.23 | 14.23 | 624,700 |
05 feb 2024 | 13.98 | 14.04 | 13.60 | 14.01 | 14.01 | 491,300 |
02 feb 2024 | 13.82 | 14.23 | 13.67 | 14.15 | 14.15 | 446,000 |
01 feb 2024 | 14.02 | 14.08 | 13.73 | 13.92 | 13.92 | 458,400 |
31 ene 2024 | 14.64 | 14.64 | 13.87 | 13.92 | 13.92 | 643,100 |
30 ene 2024 | 15.17 | 15.17 | 14.71 | 14.75 | 14.75 | 382,000 |
29 ene 2024 | 14.94 | 15.35 | 14.86 | 15.29 | 15.29 | 385,500 |
26 ene 2024 | 14.90 | 15.29 | 14.78 | 15.01 | 15.01 | 484,700 |
25 ene 2024 | 14.97 | 15.05 | 14.78 | 14.80 | 14.80 | 298,000 |
24 ene 2024 | 15.01 | 15.09 | 14.73 | 14.76 | 14.76 | 315,300 |
23 ene 2024 | 15.16 | 15.21 | 14.74 | 14.83 | 14.83 | 414,400 |
22 ene 2024 | 14.68 | 15.07 | 14.56 | 14.98 | 14.98 | 541,500 |
19 ene 2024 | 14.27 | 14.49 | 13.76 | 14.49 | 14.49 | 876,900 |
18 ene 2024 | 14.41 | 14.58 | 14.22 | 14.52 | 14.52 | 410,300 |
17 ene 2024 | 14.09 | 14.27 | 13.97 | 14.26 | 14.26 | 587,100 |
16 ene 2024 | 14.00 | 14.31 | 13.32 | 14.25 | 14.25 | 1,153,000 |
12 ene 2024 | 14.55 | 14.56 | 14.22 | 14.24 | 14.24 | 396,900 |
11 ene 2024 | 14.56 | 14.67 | 14.30 | 14.43 | 14.43 | 515,800 |
10 ene 2024 | 14.25 | 14.62 | 14.14 | 14.58 | 14.58 | 489,800 |
09 ene 2024 | 14.05 | 14.25 | 13.92 | 14.25 | 14.25 | 534,700 |
08 ene 2024 | 13.87 | 14.29 | 13.66 | 14.21 | 14.21 | 624,900 |
05 ene 2024 | 13.65 | 14.02 | 13.65 | 13.81 | 13.81 | 489,100 |
04 ene 2024 | 13.60 | 13.83 | 13.48 | 13.66 | 13.66 | 607,300 |
03 ene 2024 | 13.40 | 13.56 | 13.35 | 13.51 | 13.51 | 692,000 |
02 ene 2024 | 13.73 | 13.73 | 13.34 | 13.57 | 13.57 | 530,200 |
29 dic 2023 | 14.14 | 14.26 | 13.89 | 13.90 | 13.90 | 437,400 |
28 dic 2023 | 14.16 | 14.17 | 14.06 | 14.15 | 14.15 | 331,500 |
27 dic 2023 | 14.45 | 14.45 | 14.14 | 14.20 | 14.20 | 369,200 |
26 dic 2023 | 14.21 | 14.46 | 14.12 | 14.44 | 14.44 | 248,700 |
22 dic 2023 | 14.17 | 14.54 | 14.08 | 14.19 | 14.19 | 515,200 |
21 dic 2023 | 14.27 | 14.30 | 13.98 | 14.26 | 14.26 | 515,300 |
20 dic 2023 | 14.22 | 14.41 | 13.96 | 14.13 | 14.13 | 537,500 |
19 dic 2023 | 14.01 | 14.30 | 13.93 | 14.29 | 14.29 | 504,400 |
18 dic 2023 | 14.04 | 14.04 | 13.83 | 13.90 | 13.90 | 357,200 |
*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. |