Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 may 2024 | 9.28 | 9.49 | 9.00 | 9.00 | 9.00 | 4,660 |
24 may 2024 | 10.30 | 10.30 | 9.28 | 9.28 | 9.28 | 18,500 |
23 may 2024 | 9.99 | 10.01 | 9.39 | 9.90 | 9.90 | 13,000 |
22 may 2024 | 11.10 | 11.10 | 10.01 | 10.09 | 10.09 | 15,000 |
21 may 2024 | 11.75 | 11.75 | 9.82 | 10.67 | 10.67 | 19,700 |
20 may 2024 | 11.50 | 11.90 | 11.00 | 11.00 | 11.00 | 25,700 |
17 may 2024 | 12.35 | 12.35 | 11.00 | 11.37 | 11.37 | 20,900 |
16 may 2024 | 12.00 | 12.30 | 11.80 | 12.08 | 12.08 | 18,800 |
15 may 2024 | 12.00 | 12.20 | 11.30 | 11.80 | 11.80 | 40,200 |
14 may 2024 | 12.15 | 12.29 | 11.56 | 11.95 | 11.95 | 24,900 |
13 may 2024 | 11.68 | 12.48 | 11.41 | 12.21 | 12.21 | 32,000 |
10 may 2024 | 12.75 | 12.75 | 11.29 | 11.66 | 11.66 | 26,100 |
09 may 2024 | 12.50 | 12.99 | 12.06 | 12.70 | 12.70 | 19,900 |
08 may 2024 | 12.57 | 12.94 | 12.12 | 12.22 | 12.22 | 15,600 |
07 may 2024 | 12.50 | 12.99 | 12.11 | 12.95 | 12.95 | 20,200 |
06 may 2024 | 12.00 | 12.73 | 12.00 | 12.73 | 12.73 | 21,800 |
03 may 2024 | 12.35 | 12.57 | 11.80 | 12.34 | 12.34 | 27,800 |
02 may 2024 | 12.25 | 12.41 | 11.51 | 12.05 | 12.05 | 21,000 |
01 may 2024 | 11.98 | 11.98 | 11.25 | 11.96 | 11.96 | 35,300 |
30 abr 2024 | 11.90 | 12.07 | 11.50 | 11.50 | 11.50 | 19,000 |
29 abr 2024 | 12.65 | 12.95 | 11.80 | 11.90 | 11.90 | 27,900 |
26 abr 2024 | 12.50 | 12.70 | 11.50 | 12.43 | 12.43 | 40,400 |
25 abr 2024 | 12.00 | 12.24 | 11.46 | 11.79 | 11.79 | 19,300 |
24 abr 2024 | 12.35 | 13.19 | 11.80 | 12.46 | 12.46 | 21,600 |
23 abr 2024 | 12.80 | 12.80 | 11.80 | 12.17 | 12.17 | 14,600 |
22 abr 2024 | 12.49 | 12.57 | 11.25 | 12.57 | 12.57 | 49,800 |
19 abr 2024 | 13.17 | 13.98 | 11.85 | 12.16 | 12.16 | 62,300 |
18 abr 2024 | 13.90 | 13.99 | 12.65 | 13.03 | 13.03 | 59,200 |
17 abr 2024 | 14.32 | 14.48 | 13.31 | 13.51 | 13.51 | 48,100 |
16 abr 2024 | 14.01 | 15.00 | 13.60 | 14.32 | 14.32 | 76,100 |
15 abr 2024 | 15.10 | 15.10 | 13.89 | 14.28 | 14.28 | 50,500 |
12 abr 2024 | 16.10 | 16.20 | 14.64 | 14.78 | 14.78 | 80,200 |
11 abr 2024 | 16.82 | 16.91 | 15.61 | 15.95 | 15.95 | 43,300 |
10 abr 2024 | 17.00 | 17.69 | 16.22 | 16.54 | 16.54 | 52,600 |
09 abr 2024 | 16.50 | 17.70 | 16.50 | 17.19 | 17.19 | 63,200 |
08 abr 2024 | 15.40 | 16.84 | 15.40 | 16.39 | 16.39 | 68,100 |
05 abr 2024 | 16.00 | 16.50 | 15.45 | 16.16 | 16.16 | 52,500 |
04 abr 2024 | 16.75 | 16.89 | 15.50 | 15.85 | 15.85 | 50,900 |
03 abr 2024 | 16.32 | 18.48 | 15.89 | 16.40 | 16.40 | 113,600 |
02 abr 2024 | 15.95 | 16.18 | 15.11 | 16.10 | 16.10 | 20,400 |
01 abr 2024 | 16.11 | 17.05 | 15.24 | 15.75 | 15.75 | 50,100 |
28 mar 2024 | 16.70 | 17.10 | 15.90 | 16.04 | 16.04 | 10,500 |
27 mar 2024 | 18.00 | 18.40 | 16.15 | 16.70 | 16.70 | 88,300 |
26 mar 2024 | 18.10 | 19.50 | 17.80 | 18.23 | 18.23 | 77,900 |
25 mar 2024 | 19.11 | 19.95 | 18.07 | 19.14 | 19.14 | 48,200 |
22 mar 2024 | 20.07 | 20.07 | 18.25 | 19.26 | 19.26 | 23,200 |
21 mar 2024 | 18.31 | 19.88 | 18.10 | 19.51 | 19.51 | 98,300 |
20 mar 2024 | 18.45 | 18.98 | 17.70 | 18.31 | 18.31 | 59,000 |
19 mar 2024 | 18.90 | 19.04 | 17.51 | 18.15 | 18.15 | 21,600 |
18 mar 2024 | 18.82 | 19.94 | 18.24 | 19.25 | 19.25 | 54,200 |
15 mar 2024 | 19.40 | 19.50 | 17.95 | 18.58 | 18.58 | 45,500 |
14 mar 2024 | 18.60 | 18.74 | 17.70 | 18.74 | 18.74 | 71,000 |
13 mar 2024 | 19.47 | 19.90 | 18.02 | 18.19 | 18.19 | 29,700 |
12 mar 2024 | 17.99 | 19.50 | 17.32 | 19.50 | 19.50 | 53,700 |
11 mar 2024 | 19.66 | 19.66 | 16.75 | 17.10 | 17.10 | 103,800 |
08 mar 2024 | 19.50 | 19.74 | 17.50 | 17.61 | 17.61 | 40,000 |
07 mar 2024 | 18.60 | 19.89 | 17.85 | 18.98 | 18.98 | 103,800 |
06 mar 2024 | 18.46 | 19.11 | 17.51 | 17.78 | 17.78 | 50,400 |
05 mar 2024 | 19.20 | 19.47 | 18.09 | 18.50 | 18.50 | 60,500 |
04 mar 2024 | 19.50 | 19.78 | 18.49 | 19.00 | 19.00 | 40,800 |
01 mar 2024 | 20.20 | 20.78 | 19.20 | 19.64 | 19.64 | 71,100 |
29 feb 2024 | 20.00 | 21.11 | 19.40 | 20.27 | 20.27 | 76,600 |
28 feb 2024 | 18.49 | 19.79 | 18.49 | 19.79 | 19.79 | 55,200 |
27 feb 2024 | 19.27 | 19.67 | 18.64 | 19.34 | 19.34 | 40,000 |
26 feb 2024 | 20.85 | 20.85 | 18.47 | 19.20 | 19.20 | 42,700 |
23 feb 2024 | 18.24 | 19.69 | 17.67 | 19.13 | 19.13 | 54,100 |
22 feb 2024 | 19.85 | 19.85 | 18.00 | 18.39 | 18.39 | 82,800 |
21 feb 2024 | 17.50 | 19.15 | 17.20 | 18.90 | 18.90 | 53,400 |
20 feb 2024 | 18.58 | 19.17 | 17.18 | 17.87 | 17.87 | 11,700 |
16 feb 2024 | 20.00 | 20.89 | 19.05 | 19.15 | 19.15 | 37,100 |
15 feb 2024 | 17.25 | 21.91 | 17.25 | 20.52 | 20.52 | 101,900 |
14 feb 2024 | 18.00 | 18.63 | 16.89 | 18.09 | 18.09 | 90,100 |
13 feb 2024 | 17.84 | 18.28 | 17.30 | 17.65 | 17.65 | 48,200 |
12 feb 2024 | 17.80 | 18.39 | 16.80 | 18.15 | 18.15 | 59,800 |
09 feb 2024 | 18.00 | 18.33 | 15.81 | 16.99 | 16.99 | 42,500 |
08 feb 2024 | 17.13 | 18.00 | 16.26 | 17.75 | 17.75 | 45,200 |
07 feb 2024 | 17.30 | 18.28 | 16.38 | 17.05 | 17.05 | 101,900 |
06 feb 2024 | 18.00 | 19.10 | 16.68 | 17.61 | 17.61 | 59,700 |
05 feb 2024 | 18.50 | 18.80 | 16.74 | 17.59 | 17.59 | 59,200 |
02 feb 2024 | 17.20 | 18.24 | 17.18 | 17.86 | 17.86 | 41,900 |
01 feb 2024 | 17.00 | 18.00 | 16.35 | 17.39 | 17.39 | 100,200 |
31 ene 2024 | 17.29 | 19.54 | 17.06 | 17.06 | 17.06 | 39,600 |
30 ene 2024 | 17.75 | 19.27 | 17.29 | 18.12 | 18.12 | 63,400 |
29 ene 2024 | 17.10 | 18.01 | 17.09 | 17.75 | 17.75 | 31,100 |
26 ene 2024 | 18.28 | 19.21 | 17.10 | 17.15 | 17.15 | 66,900 |
25 ene 2024 | 18.96 | 19.84 | 18.01 | 19.04 | 19.04 | 41,300 |
24 ene 2024 | 16.69 | 18.84 | 16.33 | 18.52 | 18.52 | 104,300 |
23 ene 2024 | 16.35 | 17.00 | 16.11 | 16.81 | 16.81 | 39,100 |
22 ene 2024 | 16.00 | 16.69 | 15.80 | 16.20 | 16.20 | 46,800 |
19 ene 2024 | 16.50 | 16.54 | 15.62 | 16.10 | 16.10 | 37,800 |
18 ene 2024 | 16.64 | 16.85 | 15.81 | 16.73 | 16.73 | 47,500 |
17 ene 2024 | 16.00 | 17.00 | 16.00 | 16.93 | 16.93 | 36,000 |
16 ene 2024 | 16.30 | 16.74 | 15.28 | 15.95 | 15.95 | 48,000 |
12 ene 2024 | 18.37 | 19.93 | 16.25 | 16.40 | 16.40 | 94,100 |
11 ene 2024 | 19.65 | 20.80 | 18.90 | 19.33 | 19.33 | 53,500 |
10 ene 2024 | 17.00 | 20.94 | 17.00 | 19.12 | 19.12 | 59,400 |
09 ene 2024 | 15.71 | 17.24 | 15.71 | 17.17 | 17.17 | 54,000 |
08 ene 2024 | 15.65 | 15.89 | 15.46 | 15.69 | 15.69 | 35,600 |
05 ene 2024 | 15.91 | 16.11 | 15.30 | 15.58 | 15.58 | 142,900 |
04 ene 2024 | 15.52 | 15.92 | 15.52 | 15.88 | 15.88 | 53,700 |
*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. |