Precios

Fecha Precio Apertura Mxima Baja Cierre Volumen

Date Open High Low Close Volume6/4/2015 14.54 14.54 14.41 14.5 1270006/3/2015 14.71 14.71 14.6 14.64 536006/2/2015 14.77 14.79 14.69 14.73 467006/1/2015 14.72 14.81 14.71 14.8 43600

5/29/2015 14.53 14.69 14.53 14.68 382005/28/2015 14.57 14.6 14.52 14.52 440005/27/2015 14.56 14.6 14.53 14.53 504005/26/2015 14.57 14.62 14.52 14.53 287005/22/2015 14.6 14.62 14.57 14.59 230005/21/2015 14.63 14.72 14.63 14.64 281005/20/2015 14.63 14.68 14.61 14.63 272005/19/2015 14.67 14.7 14.63 14.65 457005/18/2015 14.95 14.95 14.66 14.7 646005/15/2015 14.79 14.99 14.76 14.92 493005/14/2015 14.67 14.78 14.66 14.76 360005/13/2015 14.7 14.88 14.65 14.67 539005/12/2015 14.58 14.71 14.43 14.63 2010005/11/2015 14.97 14.97 14.73 14.78 95500

5/8/2015 14.75 14.93 14.75 14.93 448005/7/2015 14.86 14.89 14.55 14.69 2644005/6/2015 15.36 15.37 14.84 14.92 2187005/5/2015 15.4 15.43 15.26 15.31 623005/4/2015 15.38 15.43 15.35 15.37 437005/1/2015 15.45 15.46 15.34 15.4 43800

4/30/2015 15.47 15.47 15.31 15.38 819004/29/2015 15.4 15.5 15.4 15.5 189004/28/2015 15.53 15.53 15.37 15.41 842004/27/2015 15.52 15.59 15.48 15.49 428004/24/2015 15.51 15.53 15.48 15.48 427004/23/2015 15.67 15.67 15.5 15.53 766004/22/2015 15.68 15.68 15.62 15.63 398004/21/2015 15.67 15.7 15.63 15.64 513004/20/2015 15.58 15.69 15.58 15.65 278004/17/2015 15.59 15.6 15.56 15.58 386004/16/2015 15.62 15.62 15.55 15.57 498004/15/2015 15.6 15.64 15.55 15.6 615004/14/2015 15.55 15.64 15.48 15.62 612004/13/2015 15.5 15.57 15.42 15.52 552004/10/2015 15.49 15.63 15.47 15.54 46500

4/9/2015 15.6 15.62 15.46 15.54 866004/8/2015 15.56 15.68 15.52 15.66 878004/7/2015 15.65 15.65 15.56 15.62 643004/6/2015 15.58 15.64 15.55 15.64 582004/2/2015 15.58 15.59 15.46 15.54 828004/1/2015 15.45 15.62 15.41 15.55 70700

3/31/2015 15.22 15.41 15.19 15.38 548003/30/2015 15.3 15.3 15.23 15.29 294003/27/2015 15.13 15.3 15.07 15.29 274003/26/2015 15.14 15.14 15.05 15.07 300003/25/2015 15.34 15.34 15.03 15.12 1380003/24/2015 15.24 15.3 15.16 15.3 408003/23/2015 15.24 15.31 15.22 15.29 456003/20/2015 15.12 15.23 15.11 15.23 225003/19/2015 15.12 15.2 15.05 15.15 581003/18/2015 14.96 15.22 14.95 15.22 1124003/17/2015 14.88 14.96 14.87 14.93 598003/16/2015 14.97 14.98 14.83 14.84 583003/13/2015 15.03 15.07 14.82 14.96 1096003/12/2015 15.01 15.1 15.01 15.06 396003/11/2015 15.01 15.01 14.91 14.93 615003/10/2015 15.14 15.14 14.97 15 73100

3/9/2015 15.06 15.21 15.06 15.19 602003/6/2015 15.28 15.28 15.02 15.08 1221003/5/2015 15.38 15.4 15.34 15.37 451003/4/2015 15.27 15.35 15.27 15.34 622003/3/2015 15.22 15.31 15.22 15.29 420003/2/2015 15.3 15.37 15.22 15.26 81900

2/27/2015 15.28 15.35 15.2 15.35 497002/26/2015 15.28 15.28 15.17 15.25 589002/25/2015 15.13 15.25 15.13 15.24 703002/24/2015 15.05 15.05 14.98 15.04 562002/23/2015 15.04 15.13 14.96 15.02 802002/20/2015 14.95 15.03 14.92 14.98 636002/19/2015 14.76 14.99 14.76 14.91 847002/18/2015 14.66 14.89 14.62 14.83 1004002/17/2015 15.09 15.1 14.66 14.73 2562002/13/2015 15.08 15.1 15.01 15.01 835002/12/2015 15.03 15.07 15.02 15.05 442002/11/2015 15.04 15.08 15.02 15.02 598002/10/2015 15.03 15.1 15.01 15.09 67700

2/9/2015 15.29 15.29 15.16 15.16 958002/6/2015 15.32 15.32 15.09 15.18 924002/5/2015 15.21 15.39 15.03 15.3 2459002/4/2015 15.43 15.52 15.19 15.23 2958002/3/2015 15.97 15.98 15.53 15.53 2193002/2/2015 15.94 16.06 15.86 15.98 248000

1/30/2015 15.65 15.8 15.6 15.77 1157001/29/2015 15.65 15.65 15.53 15.62 931001/28/2015 15.45 15.62 15.41 15.58 1505001/27/2015 15.17 15.41 15.07 15.41 1259001/26/2015 14.93 15.16 14.93 15.09 1382001/23/2015 14.99 15.09 14.85 14.87 3686001/22/2015 14.87 15 14.85 14.9 262600

1/21/2015 14.87 15.01 14.76 14.85 3554001/20/2015 14.78 14.94 14.73 14.77 3670001/16/2015 14.6 14.6 14.5 14.52 383001/15/2015 14.53 14.62 14.53 14.57 863001/14/2015 14.55 14.62 14.5 14.58 626001/13/2015 14.55 14.55 14.5 14.51 173001/12/2015 14.43 14.55 14.42 14.53 48200

1/9/2015 14.41 14.48 14.4 14.41 459001/8/2015 14.45 14.47 14.27 14.4 624001/7/2015 14.5 14.6 14.36 14.46 1238001/6/2015 14.44 14.48 14.4 14.48 696001/5/2015 14.42 14.43 14.35 14.42 644001/2/2015 14.31 14.44 14.29 14.41 57100

Cierre ajustado*

Adj Close14.5 0.09

14.64 0.0414.73 0.04

14.8 0.0914.68 0.1514.52 014.53 014.53 0.0114.59 0.0214.64 0.0114.63 0.0214.65 0.02

14.7 0.0414.92 0.1614.76 0.114.67 0.0214.63 0.214.78 0.0514.93 0.1814.69 0.14

14.839 0.0815.22688 0.0515.28656 0.0215.31639 0.06

15.2965 0.0715.41585 0.115.32634 0.0415.40591 0.0115.39596 015.44569 0.0315.54515 0.0115.55509 0.0115.56504 0.0715.49542 0.0215.48547 0.0215.51531 0.05

15.5352 0.1415.43574 0.115.45563 0.0715.45563 0.0815.49442 0.1415.45485 0.0615.47463 0.0915.37569 0.0815.38559 0.14

15.21738 0.1915.12833 0.0615.12833 0.2214.91066 0.0214.96013 0.0915.13823 0.1415.12833 0.0715.06897 0.1214.98981 0.115.05908 0.2714.77214 0.0614.68309 0.0114.80182 0.1414.90077 0.0514.77214 0.02

14.8414 0.0314.94925 0.1314.84099 0.06

15.1264 0.0315.09687 0.0715.04766 0.0715.01814 0.0415.10671 0.15

15.0083 0.0814.99846 0.1114.80163 0.0614.78194 0.0614.74258 0.0614.67369 0.1514.59495 0.2114.49654 0.07

14.7721 014.81147 0.0314.78194 014.85083 0.0814.84001 014.85959 0.0914.97705 0.2714.90853 0.04

15.2022 015.6427 0.12

15.43713 0.1715.2903 0.09

15.25114 0.1715.08473 0.3414.77149 0.1614.55613 0.02

14.5855 0.05

14.53655 0.0914.45824 0.0414.21352 0.0214.26246 0.0414.27225 0.0814.20373 0.0114.22331 0.1114.10584 0.0114.09605 0.1314.07549 0.114.09496 0.0814.03656 0.0714.02682 0.12

mi empresa mv