Precios

Fecha

Date
6/4/2015
6/3/2015
6/2/2015
6/1/2015
5/29/2015
5/28/2015
5/27/2015
5/26/2015
5/22/2015
5/21/2015
5/20/2015
5/19/2015
5/18/2015
5/15/2015
5/14/2015
5/13/2015
5/12/2015
5/11/2015
5/8/2015
5/7/2015
5/6/2015
5/5/2015
5/4/2015
5/1/2015
4/30/2015
4/29/2015
4/28/2015
4/27/2015
4/24/2015
4/23/2015
4/22/2015
4/21/2015
4/20/2015
4/17/2015
4/16/2015
4/15/2015
4/14/2015
4/13/2015
4/10/2015
4/9/2015
4/8/2015
4/7/2015
4/6/2015
4/2/2015
4/1/2015

Precio Apertura

Open
14.54
14.71
14.77
14.72
14.53
14.57
14.56
14.57
14.6
14.63
14.63
14.67
14.95
14.79
14.67
14.7
14.58
14.97
14.75
14.86
15.36
15.4
15.38
15.45
15.47
15.4
15.53
15.52
15.51
15.67
15.68
15.67
15.58
15.59
15.62
15.6
15.55
15.5
15.49
15.6
15.56
15.65
15.58
15.58
15.45

Mxima

High
14.54
14.71
14.79
14.81
14.69
14.6
14.6
14.62
14.62
14.72
14.68
14.7
14.95
14.99
14.78
14.88
14.71
14.97
14.93
14.89
15.37
15.43
15.43
15.46
15.47
15.5
15.53
15.59
15.53
15.67
15.68
15.7
15.69
15.6
15.62
15.64
15.64
15.57
15.63
15.62
15.68
15.65
15.64
15.59
15.62

Baja

Cierre

Low
14.41
14.6
14.69
14.71
14.53
14.52
14.53
14.52
14.57
14.63
14.61
14.63
14.66
14.76
14.66
14.65
14.43
14.73
14.75
14.55
14.84
15.26
15.35
15.34
15.31
15.4
15.37
15.48
15.48
15.5
15.62
15.63
15.58
15.56
15.55
15.55
15.48
15.42
15.47
15.46
15.52
15.56
15.55
15.46
15.41

Close
14.5
14.64
14.73
14.8
14.68
14.52
14.53
14.53
14.59
14.64
14.63
14.65
14.7
14.92
14.76
14.67
14.63
14.78
14.93
14.69
14.92
15.31
15.37
15.4
15.38
15.5
15.41
15.49
15.48
15.53
15.63
15.64
15.65
15.58
15.57
15.6
15.62
15.52
15.54
15.54
15.66
15.62
15.64
15.54
15.55

Volumen

Volume
127000
53600
46700
43600
38200
44000
50400
28700
23000
28100
27200
45700
64600
49300
36000
53900
201000
95500
44800
264400
218700
62300
43700
43800
81900
18900
84200
42800
42700
76600
39800
51300
27800
38600
49800
61500
61200
55200
46500
86600
87800
64300
58200
82800
70700

3/31/2015
3/30/2015
3/27/2015
3/26/2015
3/25/2015
3/24/2015
3/23/2015
3/20/2015
3/19/2015
3/18/2015
3/17/2015
3/16/2015
3/13/2015
3/12/2015
3/11/2015
3/10/2015
3/9/2015
3/6/2015
3/5/2015
3/4/2015
3/3/2015
3/2/2015
2/27/2015
2/26/2015
2/25/2015
2/24/2015
2/23/2015
2/20/2015
2/19/2015
2/18/2015
2/17/2015
2/13/2015
2/12/2015
2/11/2015
2/10/2015
2/9/2015
2/6/2015
2/5/2015
2/4/2015
2/3/2015
2/2/2015
1/30/2015
1/29/2015
1/28/2015
1/27/2015
1/26/2015
1/23/2015
1/22/2015

15.22
15.3
15.13
15.14
15.34
15.24
15.24
15.12
15.12
14.96
14.88
14.97
15.03
15.01
15.01
15.14
15.06
15.28
15.38
15.27
15.22
15.3
15.28
15.28
15.13
15.05
15.04
14.95
14.76
14.66
15.09
15.08
15.03
15.04
15.03
15.29
15.32
15.21
15.43
15.97
15.94
15.65
15.65
15.45
15.17
14.93
14.99
14.87

15.41
15.3
15.3
15.14
15.34
15.3
15.31
15.23
15.2
15.22
14.96
14.98
15.07
15.1
15.01
15.14
15.21
15.28
15.4
15.35
15.31
15.37
15.35
15.28
15.25
15.05
15.13
15.03
14.99
14.89
15.1
15.1
15.07
15.08
15.1
15.29
15.32
15.39
15.52
15.98
16.06
15.8
15.65
15.62
15.41
15.16
15.09
15

15.19
15.23
15.07
15.05
15.03
15.16
15.22
15.11
15.05
14.95
14.87
14.83
14.82
15.01
14.91
14.97
15.06
15.02
15.34
15.27
15.22
15.22
15.2
15.17
15.13
14.98
14.96
14.92
14.76
14.62
14.66
15.01
15.02
15.02
15.01
15.16
15.09
15.03
15.19
15.53
15.86
15.6
15.53
15.41
15.07
14.93
14.85
14.85

15.38
15.29
15.29
15.07
15.12
15.3
15.29
15.23
15.15
15.22
14.93
14.84
14.96
15.06
14.93
15
15.19
15.08
15.37
15.34
15.29
15.26
15.35
15.25
15.24
15.04
15.02
14.98
14.91
14.83
14.73
15.01
15.05
15.02
15.09
15.16
15.18
15.3
15.23
15.53
15.98
15.77
15.62
15.58
15.41
15.09
14.87
14.9

54800
29400
27400
30000
138000
40800
45600
22500
58100
112400
59800
58300
109600
39600
61500
73100
60200
122100
45100
62200
42000
81900
49700
58900
70300
56200
80200
63600
84700
100400
256200
83500
44200
59800
67700
95800
92400
245900
295800
219300
248000
115700
93100
150500
125900
138200
368600
262600

1/21/2015
1/20/2015
1/16/2015
1/15/2015
1/14/2015
1/13/2015
1/12/2015
1/9/2015
1/8/2015
1/7/2015
1/6/2015
1/5/2015
1/2/2015

14.87
14.78
14.6
14.53
14.55
14.55
14.43
14.41
14.45
14.5
14.44
14.42
14.31

15.01
14.94
14.6
14.62
14.62
14.55
14.55
14.48
14.47
14.6
14.48
14.43
14.44

14.76
14.73
14.5
14.53
14.5
14.5
14.42
14.4
14.27
14.36
14.4
14.35
14.29

14.85
14.77
14.52
14.57
14.58
14.51
14.53
14.41
14.4
14.46
14.48
14.42
14.41

355400
367000
38300
86300
62600
17300
48200
45900
62400
123800
69600
64400
57100

Cierre ajustado*

Adj Close
14.5
14.64
14.73
14.8
14.68
14.52
14.53
14.53
14.59
14.64
14.63
14.65
14.7
14.92
14.76
14.67
14.63
14.78
14.93
14.69
14.839
15.22688
15.28656
15.31639
15.2965
15.41585
15.32634
15.40591
15.39596
15.44569
15.54515
15.55509
15.56504
15.49542
15.48547
15.51531
15.5352
15.43574
15.45563
15.45563
15.49442
15.45485
15.47463
15.37569
15.38559

0.09
0.04
0.04
0.09
0.15
0
0
0.01
0.02
0.01
0.02
0.02
0.04
0.16
0.1
0.02
0.2
0.05
0.18
0.14
0.08
0.05
0.02
0.06
0.07
0.1
0.04
0.01
0
0.03
0.01
0.01
0.07
0.02
0.02
0.05
0.14
0.1
0.07
0.08
0.14
0.06
0.09
0.08
0.14

15.21738
15.12833
15.12833
14.91066
14.96013
15.13823
15.12833
15.06897
14.98981
15.05908
14.77214
14.68309
14.80182
14.90077
14.77214
14.8414
14.94925
14.84099
15.1264
15.09687
15.04766
15.01814
15.10671
15.0083
14.99846
14.80163
14.78194
14.74258
14.67369
14.59495
14.49654
14.7721
14.81147
14.78194
14.85083
14.84001
14.85959
14.97705
14.90853
15.2022
15.6427
15.43713
15.2903
15.25114
15.08473
14.77149
14.55613
14.5855

0.19
0.06
0.22
0.02
0.09
0.14
0.07
0.12
0.1
0.27
0.06
0.01
0.14
0.05
0.02
0.03
0.13
0.06
0.03
0.07
0.07
0.04
0.15
0.08
0.11
0.06
0.06
0.06
0.15
0.21
0.07
0
0.03
0
0.08
0
0.09
0.27
0.04
0
0.12
0.17
0.09
0.17
0.34
0.16
0.02
0.05

14.53655
14.45824
14.21352
14.26246
14.27225
14.20373
14.22331
14.10584
14.09605
14.07549
14.09496
14.03656
14.02682

0.09
0.04
0.02
0.04
0.08
0.01
0.11
0.01
0.13
0.1
0.08
0.07
0.12