Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 sept 2023 | 18.22 | 18.77 | 17.06 | 17.34 | 17.34 | - |
27 sept 2023 | 18.29 | 19.71 | 18.03 | 18.22 | 18.22 | - |
26 sept 2023 | 18.03 | 19.50 | 17.17 | 18.94 | 18.94 | - |
25 sept 2023 | 17.25 | 18.41 | 16.79 | 16.90 | 16.90 | - |
22 sept 2023 | 17.31 | 17.41 | 15.93 | 17.20 | 17.20 | - |
21 sept 2023 | 15.49 | 17.54 | 15.10 | 17.54 | 17.54 | - |
20 sept 2023 | 14.18 | 15.15 | 13.57 | 15.14 | 15.14 | - |
19 sept 2023 | 14.11 | 14.88 | 13.86 | 14.11 | 14.11 | - |
18 sept 2023 | 14.40 | 14.75 | 13.86 | 14.00 | 14.00 | - |
15 sept 2023 | 12.70 | 14.17 | 12.68 | 13.79 | 13.79 | - |
14 sept 2023 | 13.39 | 13.46 | 12.79 | 12.82 | 12.82 | - |
13 sept 2023 | 14.42 | 14.68 | 13.41 | 13.48 | 13.48 | - |
12 sept 2023 | 14.02 | 14.42 | 13.71 | 14.23 | 14.23 | - |
11 sept 2023 | 14.17 | 14.33 | 13.74 | 13.80 | 13.80 | - |
08 sept 2023 | 14.22 | 14.87 | 13.58 | 13.84 | 13.84 | - |
07 sept 2023 | 14.81 | 15.69 | 14.40 | 14.40 | 14.40 | - |
06 sept 2023 | 14.27 | 15.30 | 14.13 | 14.45 | 14.45 | - |
05 sept 2023 | 14.15 | 14.47 | 13.70 | 14.01 | 14.01 | - |
04 sept 2023 | - | - | - | - | - | - |
01 sept 2023 | 13.56 | 13.56 | 13.02 | 13.09 | 13.09 | - |
31 ago 2023 | 13.98 | 14.00 | 13.44 | 13.57 | 13.57 | - |
30 ago 2023 | 14.53 | 14.70 | 13.83 | 13.88 | 13.88 | - |
29 ago 2023 | 15.08 | 15.30 | 14.34 | 14.45 | 14.45 | - |
28 ago 2023 | 16.24 | 16.28 | 15.00 | 15.08 | 15.08 | - |
25 ago 2023 | 17.21 | 17.36 | 15.45 | 15.68 | 15.68 | - |
24 ago 2023 | 15.57 | 17.32 | 15.48 | 17.20 | 17.20 | - |
23 ago 2023 | 16.64 | 17.10 | 15.91 | 15.98 | 15.98 | - |
22 ago 2023 | 16.96 | 17.58 | 16.61 | 16.97 | 16.97 | - |
21 ago 2023 | 18.03 | 18.11 | 16.88 | 17.13 | 17.13 | - |
18 ago 2023 | 17.80 | 18.88 | 17.14 | 17.30 | 17.30 | - |
17 ago 2023 | 16.96 | 18.13 | 16.40 | 17.89 | 17.89 | - |
16 ago 2023 | 16.54 | 16.93 | 15.80 | 16.78 | 16.78 | - |
15 ago 2023 | 14.95 | 16.57 | 14.91 | 16.46 | 16.46 | - |
14 ago 2023 | 15.88 | 16.06 | 14.77 | 14.82 | 14.82 | - |
11 ago 2023 | 15.53 | 16.51 | 14.84 | 14.84 | 14.84 | - |
10 ago 2023 | 15.58 | 16.86 | 14.60 | 15.85 | 15.85 | - |
09 ago 2023 | 15.81 | 16.87 | 15.38 | 15.96 | 15.96 | - |
08 ago 2023 | 16.28 | 18.14 | 15.96 | 15.99 | 15.99 | - |
07 ago 2023 | 16.90 | 17.36 | 15.77 | 15.77 | 15.77 | - |
04 ago 2023 | 16.01 | 17.39 | 14.57 | 17.10 | 17.10 | - |
03 ago 2023 | 16.77 | 17.42 | 15.72 | 15.92 | 15.92 | - |
02 ago 2023 | 15.70 | 16.48 | 14.95 | 16.09 | 16.09 | - |
01 ago 2023 | 13.75 | 14.30 | 13.75 | 13.93 | 13.93 | - |
31 jul 2023 | 13.98 | 14.09 | 13.57 | 13.63 | 13.63 | - |
28 jul 2023 | 14.03 | 14.18 | 13.27 | 13.33 | 13.33 | - |
27 jul 2023 | 13.14 | 15.02 | 12.74 | 14.41 | 14.41 | - |
26 jul 2023 | 13.86 | 14.16 | 13.15 | 13.19 | 13.19 | - |
25 jul 2023 | 14.02 | 14.09 | 13.82 | 13.86 | 13.86 | - |
24 jul 2023 | 14.29 | 14.30 | 13.73 | 13.91 | 13.91 | - |
21 jul 2023 | 13.87 | 13.89 | 13.37 | 13.60 | 13.60 | - |
20 jul 2023 | 13.96 | 14.23 | 13.58 | 13.99 | 13.99 | - |
19 jul 2023 | 13.32 | 13.84 | 13.12 | 13.76 | 13.76 | - |
18 jul 2023 | 13.61 | 13.67 | 13.29 | 13.30 | 13.30 | - |
17 jul 2023 | 13.78 | 14.00 | 13.43 | 13.48 | 13.48 | - |
14 jul 2023 | 13.72 | 13.76 | 13.22 | 13.34 | 13.34 | - |
13 jul 2023 | 13.44 | 13.61 | 13.12 | 13.61 | 13.61 | - |
12 jul 2023 | 14.82 | 14.82 | 13.51 | 13.54 | 13.54 | - |
11 jul 2023 | 15.02 | 15.25 | 14.63 | 14.84 | 14.84 | - |
10 jul 2023 | 16.08 | 16.21 | 15.04 | 15.07 | 15.07 | - |
07 jul 2023 | 15.97 | 16.06 | 14.33 | 14.83 | 14.83 | - |
06 jul 2023 | 14.85 | 17.08 | 14.79 | 15.44 | 15.44 | - |
05 jul 2023 | 14.19 | 14.74 | 14.05 | 14.18 | 14.18 | - |
04 jul 2023 | - | - | - | - | - | - |
03 jul 2023 | 13.85 | 13.85 | 13.47 | 13.57 | 13.57 | - |
30 jun 2023 | 13.51 | 13.59 | 12.96 | 13.59 | 13.59 | - |
29 jun 2023 | 13.64 | 13.85 | 13.41 | 13.54 | 13.54 | - |
28 jun 2023 | 13.90 | 13.96 | 13.36 | 13.43 | 13.43 | - |
27 jun 2023 | 14.11 | 14.34 | 13.59 | 13.74 | 13.74 | - |
26 jun 2023 | 14.43 | 14.71 | 13.78 | 14.25 | 14.25 | - |
23 jun 2023 | 13.24 | 13.80 | 12.88 | 13.44 | 13.44 | - |
22 jun 2023 | 13.88 | 13.98 | 12.73 | 12.91 | 12.91 | - |
21 jun 2023 | 13.88 | 13.89 | 13.10 | 13.20 | 13.20 | - |
20 jun 2023 | 14.36 | 14.67 | 13.86 | 13.88 | 13.88 | - |
19 jun 2023 | - | - | - | - | - | - |
16 jun 2023 | 14.49 | 14.54 | 13.48 | 13.54 | 13.54 | - |
15 jun 2023 | 14.09 | 14.52 | 13.79 | 14.50 | 14.50 | - |
14 jun 2023 | 14.48 | 14.73 | 13.83 | 13.88 | 13.88 | - |
13 jun 2023 | 14.99 | 15.06 | 14.47 | 14.61 | 14.61 | - |
12 jun 2023 | 14.44 | 15.02 | 14.32 | 15.01 | 15.01 | - |
09 jun 2023 | 13.78 | 14.14 | 13.50 | 13.83 | 13.83 | - |
08 jun 2023 | 14.14 | 14.21 | 13.53 | 13.65 | 13.65 | - |
07 jun 2023 | 14.14 | 14.29 | 13.77 | 13.94 | 13.94 | - |
06 jun 2023 | 14.91 | 14.97 | 13.95 | 13.96 | 13.96 | - |
05 jun 2023 | 15.28 | 15.29 | 14.66 | 14.73 | 14.73 | - |
02 jun 2023 | 15.65 | 15.65 | 14.42 | 14.60 | 14.60 | - |
01 jun 2023 | 17.24 | 17.59 | 15.58 | 15.65 | 15.65 | - |
31 may 2023 | 18.04 | 18.40 | 17.12 | 17.94 | 17.94 | - |
30 may 2023 | 17.56 | 18.34 | 16.98 | 17.46 | 17.46 | - |
29 may 2023 | - | - | - | - | - | - |
26 may 2023 | 19.07 | 19.56 | 17.27 | 17.95 | 17.95 | - |
25 may 2023 | 19.54 | 19.95 | 18.70 | 19.14 | 19.14 | - |
24 may 2023 | 18.80 | 20.81 | 18.80 | 20.03 | 20.03 | - |
23 may 2023 | 17.35 | 19.31 | 17.30 | 18.53 | 18.53 | - |
22 may 2023 | 17.45 | 18.13 | 16.82 | 17.21 | 17.21 | - |
19 may 2023 | 16.13 | 17.36 | 15.85 | 16.81 | 16.81 | - |
18 may 2023 | 16.92 | 17.15 | 16.05 | 16.05 | 16.05 | - |
17 may 2023 | 17.96 | 18.26 | 16.68 | 16.87 | 16.87 | - |
16 may 2023 | 17.54 | 18.30 | 17.26 | 17.99 | 17.99 | - |
15 may 2023 | 17.44 | 18.16 | 17.08 | 17.12 | 17.12 | - |
12 may 2023 | 16.83 | 17.92 | 16.38 | 17.03 | 17.03 | - |
*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. |