Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
31 mar 2023 | 7.80 | 7.86 | 7.61 | 7.70 | 7.70 | 544,100 |
30 mar 2023 | 7.77 | 7.84 | 7.57 | 7.72 | 7.72 | 627,000 |
29 mar 2023 | 7.61 | 7.61 | 7.42 | 7.50 | 7.50 | 1,072,800 |
28 mar 2023 | 7.43 | 7.80 | 7.43 | 7.58 | 7.58 | 1,365,600 |
27 mar 2023 | 6.97 | 7.20 | 6.94 | 7.17 | 7.17 | 846,600 |
24 mar 2023 | 6.31 | 6.94 | 6.27 | 6.82 | 6.82 | 1,446,100 |
23 mar 2023 | 6.51 | 6.62 | 6.26 | 6.29 | 6.29 | 1,191,100 |
22 mar 2023 | 6.90 | 7.01 | 6.67 | 6.67 | 6.67 | 720,600 |
21 mar 2023 | 7.02 | 7.06 | 6.92 | 6.93 | 6.93 | 414,100 |
20 mar 2023 | 7.18 | 7.18 | 6.91 | 6.98 | 6.98 | 653,900 |
17 mar 2023 | 6.91 | 7.28 | 6.78 | 7.19 | 7.19 | 1,197,400 |
16 mar 2023 | 6.90 | 7.10 | 6.81 | 7.06 | 7.06 | 969,600 |
15 mar 2023 | 6.97 | 6.99 | 6.79 | 6.94 | 6.94 | 725,500 |
14 mar 2023 | 7.27 | 7.27 | 7.00 | 7.03 | 7.03 | 627,700 |
13 mar 2023 | 7.19 | 7.42 | 7.15 | 7.21 | 7.21 | 1,003,700 |
10 mar 2023 | 7.68 | 7.69 | 7.43 | 7.51 | 7.51 | 1,155,300 |
09 mar 2023 | 8.03 | 8.14 | 7.88 | 7.90 | 7.90 | 940,300 |
08 mar 2023 | 8.06 | 8.23 | 7.91 | 8.01 | 8.01 | 598,200 |
07 mar 2023 | 8.04 | 8.08 | 7.66 | 7.86 | 7.86 | 821,000 |
06 mar 2023 | 7.90 | 8.14 | 7.81 | 8.05 | 8.05 | 316,100 |
03 mar 2023 | 8.08 | 8.21 | 7.86 | 7.89 | 7.89 | 472,100 |
02 mar 2023 | 7.64 | 7.90 | 7.61 | 7.85 | 7.85 | 485,400 |
01 mar 2023 | 7.72 | 7.73 | 7.37 | 7.62 | 7.62 | 1,017,100 |
28 feb 2023 | 7.63 | 7.88 | 7.60 | 7.75 | 7.75 | 1,266,400 |
27 feb 2023 | 7.75 | 7.77 | 7.57 | 7.66 | 7.66 | 482,000 |
24 feb 2023 | 7.75 | 7.80 | 7.64 | 7.69 | 7.69 | 569,600 |
23 feb 2023 | 7.84 | 7.96 | 7.66 | 7.91 | 7.91 | 1,056,800 |
22 feb 2023 | 7.67 | 7.76 | 7.55 | 7.76 | 7.76 | 770,600 |
21 feb 2023 | 7.86 | 7.93 | 7.62 | 7.63 | 7.63 | 329,400 |
17 feb 2023 | 7.80 | 7.89 | 7.71 | 7.87 | 7.87 | 444,500 |
16 feb 2023 | 7.81 | 7.91 | 7.73 | 7.80 | 7.80 | 1,122,300 |
15 feb 2023 | 7.87 | 8.05 | 7.77 | 7.91 | 7.91 | 820,900 |
14 feb 2023 | 8.23 | 8.30 | 7.97 | 8.06 | 8.06 | 1,334,900 |
13 feb 2023 | 8.39 | 8.55 | 8.38 | 8.44 | 8.44 | 361,600 |
10 feb 2023 | 8.45 | 8.52 | 8.37 | 8.51 | 8.51 | 1,065,700 |
09 feb 2023 | 8.60 | 8.63 | 8.40 | 8.49 | 8.49 | 1,116,700 |
08 feb 2023 | 8.50 | 8.76 | 8.45 | 8.67 | 8.67 | 867,800 |
07 feb 2023 | 8.56 | 8.70 | 8.41 | 8.56 | 8.56 | 584,300 |
06 feb 2023 | 8.53 | 8.59 | 8.35 | 8.56 | 8.56 | 682,700 |
03 feb 2023 | 8.71 | 8.92 | 8.58 | 8.62 | 8.62 | 436,800 |
02 feb 2023 | 9.45 | 9.47 | 8.93 | 8.98 | 8.98 | 543,600 |
01 feb 2023 | 9.31 | 9.48 | 9.11 | 9.47 | 9.47 | 365,500 |
31 ene 2023 | 9.15 | 9.25 | 9.12 | 9.23 | 9.23 | 378,600 |
30 ene 2023 | 9.19 | 9.21 | 8.87 | 8.90 | 8.90 | 394,900 |
27 ene 2023 | 8.95 | 9.10 | 8.80 | 9.03 | 9.03 | 573,700 |
26 ene 2023 | 8.97 | 9.11 | 8.87 | 9.08 | 9.08 | 515,600 |
25 ene 2023 | 8.85 | 9.31 | 8.85 | 8.97 | 8.97 | 709,000 |
24 ene 2023 | 8.65 | 9.00 | 8.45 | 8.92 | 8.92 | 828,800 |
23 ene 2023 | 8.32 | 8.63 | 8.28 | 8.46 | 8.46 | 1,459,300 |
20 ene 2023 | 8.30 | 8.34 | 8.26 | 8.32 | 8.32 | 970,600 |
19 ene 2023 | 8.66 | 8.70 | 8.46 | 8.53 | 8.53 | 604,300 |
18 ene 2023 | 9.10 | 9.12 | 8.75 | 8.77 | 8.77 | 537,100 |
17 ene 2023 | 8.85 | 9.11 | 8.81 | 9.04 | 9.04 | 600,300 |
13 ene 2023 | 9.11 | 9.26 | 9.09 | 9.26 | 9.26 | 316,700 |
12 ene 2023 | 9.35 | 9.59 | 9.10 | 9.43 | 9.43 | 273,800 |
11 ene 2023 | 8.92 | 9.26 | 8.91 | 9.25 | 9.25 | 348,500 |
10 ene 2023 | 8.90 | 8.95 | 8.77 | 8.92 | 8.92 | 268,900 |
09 ene 2023 | 8.79 | 8.98 | 8.74 | 8.91 | 8.91 | 306,300 |
06 ene 2023 | 8.94 | 9.00 | 8.80 | 8.94 | 8.94 | 234,500 |
05 ene 2023 | 8.26 | 8.77 | 8.23 | 8.68 | 8.68 | 275,700 |
04 ene 2023 | 8.26 | 8.45 | 8.24 | 8.28 | 8.28 | 522,900 |
03 ene 2023 | 8.57 | 8.93 | 8.28 | 8.29 | 8.29 | 770,500 |
30 dic 2022 | 9.09 | 9.20 | 9.04 | 9.20 | 9.20 | 228,600 |
29 dic 2022 | 9.40 | 9.43 | 9.08 | 9.12 | 9.12 | 350,700 |
28 dic 2022 | 9.27 | 9.32 | 9.10 | 9.15 | 9.15 | 180,300 |
27 dic 2022 | 8.94 | 9.10 | 8.90 | 9.09 | 9.09 | 356,600 |
23 dic 2022 | 9.24 | 9.30 | 9.11 | 9.29 | 9.29 | 266,900 |
22 dic 2022 | 9.00 | 9.07 | 8.77 | 8.99 | 8.99 | 468,900 |
21 dic 2022 | 9.20 | 9.24 | 9.06 | 9.13 | 9.13 | 186,500 |
20 dic 2022 | 8.87 | 9.29 | 8.87 | 9.09 | 9.09 | 617,300 |
19 dic 2022 | 8.57 | 8.65 | 8.41 | 8.57 | 8.57 | 477,100 |
16 dic 2022 | 8.95 | 8.99 | 8.63 | 8.63 | 8.63 | 651,400 |
15 dic 2022 | 9.06 | 9.27 | 9.04 | 9.07 | 9.07 | 582,900 |
14 dic 2022 | 9.44 | 9.63 | 9.23 | 9.58 | 9.58 | 380,000 |
13 dic 2022 | 9.75 | 9.87 | 9.45 | 9.62 | 9.62 | 349,300 |
12 dic 2022 | 9.39 | 9.51 | 9.14 | 9.47 | 9.47 | 405,400 |
09 dic 2022 | 9.48 | 9.76 | 9.43 | 9.67 | 9.67 | 502,100 |
08 dic 2022 | 9.85 | 9.89 | 9.55 | 9.55 | 9.55 | 497,500 |
07 dic 2022 | 10.19 | 10.19 | 9.98 | 10.02 | 10.02 | 263,200 |
06 dic 2022 | 10.24 | 10.45 | 10.12 | 10.18 | 10.18 | 441,400 |
05 dic 2022 | 10.63 | 10.66 | 10.18 | 10.22 | 10.22 | 720,400 |
02 dic 2022 | 10.80 | 11.07 | 10.79 | 10.85 | 10.85 | 423,700 |
01 dic 2022 | 10.76 | 10.95 | 10.66 | 10.77 | 10.77 | 304,900 |
30 nov 2022 | 10.99 | 11.06 | 10.87 | 10.97 | 10.97 | 537,300 |
29 nov 2022 | 11.12 | 11.30 | 11.05 | 11.11 | 11.11 | 257,100 |
28 nov 2022 | 10.54 | 10.80 | 10.50 | 10.79 | 10.79 | 200,200 |
25 nov 2022 | 11.00 | 11.11 | 10.73 | 10.86 | 10.86 | 153,900 |
23 nov 2022 | 10.95 | 11.06 | 10.60 | 10.91 | 10.91 | 158,500 |
22 nov 2022 | 11.13 | 11.17 | 10.76 | 10.91 | 10.91 | 124,200 |
21 nov 2022 | 10.92 | 11.14 | 10.65 | 11.10 | 11.10 | 206,800 |
18 nov 2022 | 11.10 | 11.10 | 10.82 | 10.93 | 10.93 | 139,700 |
17 nov 2022 | 10.71 | 11.03 | 10.55 | 11.03 | 11.03 | 323,300 |
16 nov 2022 | 11.28 | 11.34 | 10.95 | 11.19 | 11.19 | 307,800 |
15 nov 2022 | 11.97 | 12.09 | 11.77 | 11.80 | 11.80 | 152,500 |
14 nov 2022 | 11.70 | 11.91 | 11.62 | 11.68 | 11.68 | 259,000 |
11 nov 2022 | 11.18 | 12.00 | 11.12 | 11.99 | 11.99 | 758,400 |
10 nov 2022 | 10.82 | 10.93 | 10.54 | 10.71 | 10.71 | 529,900 |
09 nov 2022 | 11.57 | 12.19 | 11.40 | 11.52 | 11.52 | 371,400 |
08 nov 2022 | 12.30 | 12.39 | 12.13 | 12.33 | 12.33 | 168,700 |
07 nov 2022 | 13.15 | 13.15 | 12.38 | 12.48 | 12.48 | 146,000 |
*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. |