Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
30 ene 2023 | 18.55 | 18.67 | 18.42 | 18.48 | 18.48 | 119,233 |
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 | 1,987,800 |
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 |
09 ene 2023 | 17.13 | 17.22 | 16.70 | 16.86 | 16.86 | 1,365,800 |
06 ene 2023 | 17.37 | 17.57 | 17.04 | 17.30 | 17.30 | 1,261,500 |
05 ene 2023 | 17.00 | 17.27 | 16.76 | 17.22 | 17.22 | 866,000 |
04 ene 2023 | 16.40 | 17.12 | 16.40 | 17.10 | 17.10 | 1,319,600 |
03 ene 2023 | 16.55 | 16.70 | 15.77 | 16.32 | 16.32 | 1,030,300 |
30 dic 2022 | 15.80 | 15.98 | 15.54 | 15.92 | 15.92 | 814,100 |
29 dic 2022 | 15.44 | 16.20 | 15.25 | 15.95 | 15.95 | 1,005,300 |
28 dic 2022 | 15.33 | 15.71 | 15.08 | 15.28 | 15.28 | 804,700 |
27 dic 2022 | 15.51 | 15.61 | 15.26 | 15.30 | 15.30 | 709,600 |
23 dic 2022 | 15.74 | 15.83 | 15.37 | 15.47 | 15.47 | 1,435,100 |
22 dic 2022 | 15.16 | 15.83 | 15.06 | 15.82 | 15.82 | 1,356,800 |
21 dic 2022 | 15.47 | 15.66 | 15.10 | 15.31 | 15.31 | 1,155,200 |
20 dic 2022 | 15.00 | 15.55 | 14.80 | 15.45 | 15.45 | 936,500 |
19 dic 2022 | 15.39 | 15.48 | 14.88 | 15.10 | 15.10 | 1,054,900 |
16 dic 2022 | 14.93 | 15.50 | 14.87 | 15.39 | 15.39 | 1,819,800 |
15 dic 2022 | 15.63 | 15.75 | 14.91 | 15.07 | 15.07 | 1,256,700 |
14 dic 2022 | 15.70 | 16.13 | 15.48 | 15.78 | 15.78 | 1,053,600 |
13 dic 2022 | 15.79 | 16.04 | 15.44 | 15.82 | 15.82 | 1,274,700 |
12 dic 2022 | 14.53 | 15.66 | 14.48 | 15.51 | 15.51 | 1,451,900 |
09 dic 2022 | 14.59 | 14.73 | 14.48 | 14.49 | 14.49 | 1,083,800 |
08 dic 2022 | 14.72 | 14.84 | 14.45 | 14.63 | 14.63 | 859,700 |
07 dic 2022 | 14.93 | 15.06 | 14.66 | 14.66 | 14.66 | 600,400 |
06 dic 2022 | 15.17 | 15.19 | 14.79 | 14.90 | 14.90 | 883,200 |
05 dic 2022 | 15.62 | 15.63 | 15.06 | 15.24 | 15.24 | 1,083,100 |
02 dic 2022 | 15.18 | 15.91 | 15.06 | 15.76 | 15.76 | 721,000 |
01 dic 2022 | 15.60 | 15.75 | 15.07 | 15.34 | 15.34 | 815,300 |
30 nov 2022 | 14.75 | 15.59 | 14.65 | 15.58 | 15.58 | 1,309,000 |
29 nov 2022 | 14.72 | 14.92 | 14.56 | 14.67 | 14.67 | 1,144,900 |
28 nov 2022 | 15.00 | 15.14 | 14.70 | 14.77 | 14.77 | 1,098,900 |
25 nov 2022 | 15.04 | 15.54 | 14.99 | 15.11 | 15.11 | 316,900 |
23 nov 2022 | 14.99 | 15.26 | 14.68 | 15.00 | 15.00 | 789,000 |
22 nov 2022 | 14.90 | 15.12 | 14.62 | 15.04 | 15.04 | 773,000 |
21 nov 2022 | 15.27 | 15.27 | 14.68 | 14.78 | 14.78 | 716,000 |
18 nov 2022 | 15.31 | 15.42 | 15.00 | 15.15 | 15.15 | 757,200 |
17 nov 2022 | 15.07 | 15.12 | 14.80 | 14.98 | 14.98 | 693,800 |
16 nov 2022 | 15.76 | 15.82 | 15.16 | 15.19 | 15.19 | 1,029,000 |
15 nov 2022 | 16.31 | 16.44 | 15.33 | 15.69 | 15.69 | 1,240,900 |
14 nov 2022 | 16.32 | 16.51 | 15.91 | 15.92 | 15.92 | 875,400 |
11 nov 2022 | 16.37 | 16.59 | 15.93 | 16.39 | 16.39 | 1,097,500 |
10 nov 2022 | 15.63 | 16.52 | 15.37 | 16.42 | 16.42 | 1,941,200 |
09 nov 2022 | 15.21 | 15.46 | 14.94 | 14.96 | 14.96 | 1,090,900 |
08 nov 2022 | 14.60 | 15.45 | 14.45 | 15.30 | 15.30 | 1,576,100 |
07 nov 2022 | 14.78 | 14.89 | 14.43 | 14.49 | 14.49 | 1,231,800 |
04 nov 2022 | 14.27 | 14.67 | 13.73 | 14.67 | 14.67 | 3,422,100 |
03 nov 2022 | 15.49 | 15.83 | 14.29 | 14.82 | 14.82 | 3,591,500 |
02 nov 2022 | 15.67 | 16.78 | 15.67 | 15.93 | 15.93 | 1,577,800 |
01 nov 2022 | 16.11 | 16.34 | 15.86 | 15.86 | 15.86 | 1,201,700 |
31 oct 2022 | 16.03 | 16.30 | 15.86 | 16.03 | 16.03 | 1,476,600 |
28 oct 2022 | 15.76 | 16.18 | 15.55 | 16.13 | 16.13 | 1,229,500 |
27 oct 2022 | 16.10 | 16.31 | 15.62 | 15.70 | 15.70 | 968,800 |
26 oct 2022 | 15.72 | 16.23 | 15.69 | 16.01 | 16.01 | 1,109,800 |
25 oct 2022 | 15.61 | 15.90 | 15.60 | 15.72 | 15.72 | 1,298,800 |
24 oct 2022 | 15.94 | 15.98 | 15.48 | 15.51 | 15.51 | 1,576,600 |
21 oct 2022 | 15.68 | 15.94 | 15.37 | 15.88 | 15.88 | 1,868,900 |
20 oct 2022 | 15.64 | 15.99 | 15.60 | 15.68 | 15.68 | 1,058,800 |
19 oct 2022 | 15.65 | 16.01 | 15.29 | 15.60 | 15.60 | 2,212,900 |
18 oct 2022 | 16.21 | 16.44 | 15.88 | 16.03 | 16.03 | 1,200,400 |
17 oct 2022 | 15.88 | 16.11 | 15.79 | 15.96 | 15.96 | 1,330,100 |
14 oct 2022 | 16.24 | 16.61 | 15.68 | 15.72 | 15.72 | 1,108,100 |
13 oct 2022 | 15.13 | 16.23 | 15.08 | 16.16 | 16.16 | 1,303,800 |
12 oct 2022 | 15.93 | 15.99 | 15.56 | 15.65 | 15.65 | 1,232,400 |
11 oct 2022 | 16.05 | 16.36 | 15.52 | 15.88 | 15.88 | 1,581,100 |
10 oct 2022 | 16.28 | 16.47 | 15.96 | 16.12 | 16.12 | 842,100 |
07 oct 2022 | 18.22 | 18.27 | 16.03 | 16.29 | 16.29 | 2,891,100 |
06 oct 2022 | 18.15 | 18.78 | 18.00 | 18.63 | 18.63 | 1,682,700 |
05 oct 2022 | 17.94 | 18.15 | 17.63 | 18.05 | 18.05 | 1,237,600 |
04 oct 2022 | 17.24 | 18.08 | 17.17 | 18.06 | 18.06 | 1,905,400 |
03 oct 2022 | 16.62 | 17.15 | 16.31 | 17.04 | 17.04 | 1,258,400 |
30 sept 2022 | 16.05 | 16.62 | 16.00 | 16.36 | 16.36 | 1,460,500 |
29 sept 2022 | 16.67 | 16.71 | 15.94 | 16.14 | 16.14 | 1,535,500 |
28 sept 2022 | 16.97 | 17.45 | 16.56 | 16.79 | 16.79 | 1,624,900 |
27 sept 2022 | 16.45 | 17.14 | 16.45 | 16.73 | 16.73 | 1,547,700 |
26 sept 2022 | 16.75 | 17.28 | 16.26 | 16.28 | 16.28 | 1,088,100 |
23 sept 2022 | 16.84 | 16.98 | 16.40 | 16.75 | 16.75 | 1,331,100 |
22 sept 2022 | 16.95 | 17.20 | 16.60 | 16.99 | 16.99 | 1,260,900 |
21 sept 2022 | 18.25 | 18.29 | 17.04 | 17.07 | 17.07 | 1,972,100 |
20 sept 2022 | 17.72 | 18.31 | 17.50 | 18.16 | 18.16 | 1,664,500 |
19 sept 2022 | 17.77 | 17.92 | 17.55 | 17.87 | 17.87 | 1,895,100 |
16 sept 2022 | 17.97 | 18.13 | 17.56 | 18.02 | 18.02 | 2,729,500 |
15 sept 2022 | 17.30 | 18.28 | 17.27 | 18.27 | 18.27 | 2,382,600 |
14 sept 2022 | 16.93 | 17.46 | 16.66 | 17.43 | 17.43 | 1,414,400 |
13 sept 2022 | 17.62 | 17.81 | 16.77 | 16.90 | 16.90 | 1,449,000 |
12 sept 2022 | 17.36 | 18.25 | 17.25 | 17.91 | 17.91 | 1,579,100 |
09 sept 2022 | 17.46 | 17.49 | 17.22 | 17.38 | 17.38 | 936,200 |
08 sept 2022 | 16.80 | 17.43 | 16.80 | 17.42 | 17.42 | 1,474,900 |
07 sept 2022 | 16.12 | 16.85 | 16.09 | 16.85 | 16.85 | 1,520,200 |
*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. |