Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 jun 2023 | 24.10 | 24.61 | 24.01 | 24.61 | 24.61 | 1,089,100 |
01 jun 2023 | 23.11 | 23.94 | 22.35 | 23.90 | 23.90 | 1,139,400 |
31 may 2023 | 23.85 | 24.78 | 23.40 | 23.50 | 23.50 | 1,832,400 |
30 may 2023 | 24.78 | 24.98 | 23.66 | 23.79 | 23.79 | 1,254,000 |
26 may 2023 | 24.39 | 24.80 | 24.35 | 24.78 | 24.78 | 1,208,300 |
25 may 2023 | 26.00 | 26.04 | 24.05 | 24.45 | 24.45 | 2,244,300 |
24 may 2023 | 25.42 | 25.67 | 25.03 | 25.65 | 25.65 | 2,157,800 |
23 may 2023 | 24.77 | 25.73 | 24.64 | 25.54 | 25.54 | 1,750,700 |
22 may 2023 | 24.32 | 24.85 | 24.00 | 24.80 | 24.80 | 1,470,100 |
19 may 2023 | 23.52 | 24.32 | 23.48 | 24.31 | 24.31 | 1,837,700 |
18 may 2023 | 22.50 | 23.23 | 22.39 | 23.20 | 23.20 | 1,516,100 |
17 may 2023 | 21.99 | 22.78 | 21.99 | 22.68 | 22.68 | 1,264,100 |
16 may 2023 | 21.79 | 22.04 | 21.59 | 21.88 | 21.88 | 2,057,100 |
15 may 2023 | 21.55 | 22.15 | 21.47 | 22.12 | 22.12 | 840,600 |
12 may 2023 | 21.35 | 21.53 | 21.14 | 21.47 | 21.47 | 922,800 |
11 may 2023 | 21.63 | 21.71 | 21.18 | 21.34 | 21.34 | 1,340,700 |
10 may 2023 | 21.71 | 21.91 | 21.34 | 21.65 | 21.65 | 1,769,700 |
09 may 2023 | 21.59 | 21.70 | 20.42 | 21.43 | 21.43 | 1,790,600 |
08 may 2023 | 22.07 | 22.12 | 21.40 | 21.55 | 21.55 | 2,045,100 |
05 may 2023 | 21.66 | 22.04 | 21.25 | 21.93 | 21.93 | 1,147,500 |
04 may 2023 | 21.06 | 21.69 | 20.63 | 21.55 | 21.55 | 1,135,500 |
03 may 2023 | 21.46 | 21.85 | 21.08 | 21.20 | 21.20 | 1,614,400 |
02 may 2023 | 21.62 | 21.90 | 21.27 | 21.38 | 21.38 | 1,313,100 |
01 may 2023 | 21.18 | 21.86 | 21.16 | 21.75 | 21.75 | 1,238,500 |
28 abr 2023 | 20.51 | 21.49 | 20.41 | 21.33 | 21.33 | 1,440,600 |
27 abr 2023 | 20.39 | 20.62 | 20.14 | 20.50 | 20.50 | 886,600 |
26 abr 2023 | 20.05 | 20.43 | 19.90 | 20.31 | 20.31 | 980,000 |
25 abr 2023 | 20.13 | 20.30 | 19.93 | 20.11 | 20.11 | 938,300 |
24 abr 2023 | 20.08 | 20.19 | 19.90 | 20.14 | 20.14 | 668,300 |
21 abr 2023 | 19.92 | 20.12 | 19.71 | 20.09 | 20.09 | 1,007,600 |
20 abr 2023 | 19.99 | 20.41 | 19.66 | 19.97 | 19.97 | 1,125,100 |
19 abr 2023 | 19.64 | 20.17 | 19.53 | 20.02 | 20.02 | 1,290,900 |
18 abr 2023 | 19.49 | 19.82 | 19.05 | 19.72 | 19.72 | 1,810,300 |
17 abr 2023 | 18.13 | 19.46 | 18.08 | 19.37 | 19.37 | 2,192,800 |
14 abr 2023 | 18.48 | 18.48 | 17.75 | 17.99 | 17.99 | 1,451,900 |
13 abr 2023 | 18.46 | 18.88 | 18.33 | 18.52 | 18.52 | 1,523,700 |
12 abr 2023 | 18.31 | 18.55 | 18.14 | 18.34 | 18.34 | 1,181,800 |
11 abr 2023 | 17.78 | 18.22 | 17.78 | 18.09 | 18.09 | 1,691,300 |
10 abr 2023 | 18.14 | 18.17 | 17.71 | 17.80 | 17.80 | 987,500 |
06 abr 2023 | 18.16 | 18.47 | 18.12 | 18.35 | 18.35 | 1,266,400 |
05 abr 2023 | 18.44 | 18.70 | 18.24 | 18.28 | 18.28 | 882,200 |
04 abr 2023 | 19.03 | 19.14 | 18.20 | 18.48 | 18.48 | 2,253,400 |
03 abr 2023 | 18.68 | 19.07 | 18.66 | 18.93 | 18.93 | 691,100 |
31 mar 2023 | 18.89 | 19.10 | 18.65 | 18.82 | 18.82 | 1,539,200 |
30 mar 2023 | 19.10 | 19.10 | 18.40 | 18.70 | 18.70 | 1,495,400 |
29 mar 2023 | 18.51 | 18.99 | 18.39 | 18.98 | 18.98 | 1,127,100 |
28 mar 2023 | 18.53 | 18.71 | 18.26 | 18.43 | 18.43 | 772,400 |
27 mar 2023 | 18.42 | 18.72 | 18.16 | 18.60 | 18.60 | 1,018,200 |
24 mar 2023 | 18.21 | 18.31 | 17.93 | 18.24 | 18.24 | 1,408,500 |
23 mar 2023 | 18.72 | 18.85 | 18.11 | 18.32 | 18.32 | 1,155,800 |
22 mar 2023 | 19.39 | 19.39 | 18.48 | 18.50 | 18.50 | 1,461,700 |
21 mar 2023 | 19.90 | 20.03 | 19.33 | 19.45 | 19.45 | 1,367,400 |
20 mar 2023 | 19.99 | 20.25 | 19.76 | 19.76 | 19.76 | 1,361,200 |
17 mar 2023 | 20.43 | 20.43 | 19.72 | 19.80 | 19.80 | 4,753,300 |
16 mar 2023 | 19.80 | 20.83 | 19.47 | 20.62 | 20.62 | 1,774,900 |
15 mar 2023 | 20.09 | 20.21 | 19.40 | 19.85 | 19.85 | 2,102,000 |
14 mar 2023 | 20.07 | 20.78 | 19.75 | 20.38 | 20.38 | 3,425,800 |
13 mar 2023 | 20.07 | 20.15 | 18.73 | 19.41 | 19.41 | 6,512,900 |
10 mar 2023 | 20.81 | 20.81 | 19.97 | 20.37 | 20.37 | 2,390,100 |
09 mar 2023 | 20.86 | 21.02 | 20.21 | 20.51 | 20.51 | 1,557,900 |
08 mar 2023 | 20.46 | 20.82 | 20.11 | 20.77 | 20.77 | 1,433,900 |
07 mar 2023 | 20.69 | 20.82 | 20.32 | 20.36 | 20.36 | 1,532,800 |
06 mar 2023 | 20.42 | 20.69 | 19.96 | 20.63 | 20.63 | 1,778,400 |
03 mar 2023 | 20.51 | 20.54 | 19.97 | 20.34 | 20.34 | 2,014,200 |
02 mar 2023 | 20.82 | 20.91 | 20.05 | 20.29 | 20.29 | 2,040,800 |
01 mar 2023 | 20.79 | 21.29 | 20.50 | 20.92 | 20.92 | 2,276,200 |
28 feb 2023 | 19.85 | 21.87 | 19.35 | 20.69 | 20.69 | 3,622,600 |
27 feb 2023 | 19.14 | 19.45 | 19.03 | 19.40 | 19.40 | 1,757,800 |
24 feb 2023 | 18.78 | 19.02 | 18.77 | 18.92 | 18.92 | 1,205,300 |
23 feb 2023 | 18.97 | 19.21 | 18.60 | 19.10 | 19.10 | 1,006,400 |
22 feb 2023 | 18.65 | 18.98 | 18.63 | 18.96 | 18.96 | 1,163,700 |
21 feb 2023 | 19.06 | 19.16 | 18.60 | 18.62 | 18.62 | 1,628,900 |
17 feb 2023 | 18.78 | 19.39 | 18.52 | 19.37 | 19.37 | 1,361,400 |
16 feb 2023 | 18.85 | 18.90 | 18.65 | 18.71 | 18.71 | 1,614,300 |
15 feb 2023 | 18.99 | 19.30 | 18.64 | 18.97 | 18.97 | 1,039,000 |
14 feb 2023 | 19.16 | 19.45 | 18.92 | 19.10 | 19.10 | 939,400 |
13 feb 2023 | 18.96 | 19.38 | 18.81 | 19.18 | 19.18 | 590,800 |
10 feb 2023 | 19.10 | 19.20 | 18.91 | 18.97 | 18.97 | 731,400 |
09 feb 2023 | 19.97 | 20.00 | 19.03 | 19.13 | 19.13 | 1,310,800 |
08 feb 2023 | 19.94 | 20.13 | 19.72 | 19.72 | 19.72 | 1,647,700 |
07 feb 2023 | 19.82 | 20.18 | 19.74 | 20.11 | 20.11 | 1,318,400 |
06 feb 2023 | 19.75 | 20.02 | 19.73 | 19.85 | 19.85 | 1,088,000 |
03 feb 2023 | 19.54 | 20.11 | 19.53 | 19.83 | 19.83 | 1,232,900 |
02 feb 2023 | 19.00 | 19.93 | 18.95 | 19.91 | 19.91 | 1,365,900 |
01 feb 2023 | 18.97 | 19.15 | 18.76 | 18.93 | 18.93 | 1,246,500 |
31 ene 2023 | 18.64 | 19.06 | 18.64 | 19.03 | 19.03 | 1,016,200 |
30 ene 2023 | 18.55 | 18.73 | 18.42 | 18.53 | 18.53 | 1,225,300 |
27 ene 2023 | 18.57 | 18.77 | 18.39 | 18.57 | 18.57 | 935,200 |
26 ene 2023 | 18.79 | 18.96 | 18.40 | 18.66 | 18.66 | 1,382,500 |
25 ene 2023 | 18.85 | 19.18 | 18.40 | 18.69 | 18.69 | 943,900 |
24 ene 2023 | 19.01 | 19.54 | 18.88 | 19.00 | 19.00 | 915,200 |
23 ene 2023 | 19.38 | 19.74 | 18.96 | 19.09 | 19.09 | 2,509,700 |
20 ene 2023 | 18.67 | 19.38 | 18.53 | 19.35 | 19.35 | 1,988,100 |
19 ene 2023 | 17.85 | 18.50 | 17.85 | 18.48 | 18.48 | 968,800 |
18 ene 2023 | 18.12 | 18.49 | 17.89 | 17.97 | 17.97 | 1,276,700 |
17 ene 2023 | 18.28 | 18.33 | 17.76 | 18.05 | 18.05 | 1,044,400 |
13 ene 2023 | 18.15 | 18.77 | 18.15 | 18.40 | 18.40 | 1,592,000 |
12 ene 2023 | 17.03 | 18.39 | 16.82 | 18.34 | 18.34 | 1,536,400 |
11 ene 2023 | 17.22 | 17.22 | 16.74 | 17.02 | 17.02 | 891,600 |
10 ene 2023 | 16.86 | 17.45 | 16.78 | 17.30 | 17.30 | 950,000 |
*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. |