Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 mar 2023 | 18.61 | 18.61 | 17.80 | 18.03 | 18.03 | 1,525,931 |
24 mar 2023 | 17.99 | 18.41 | 17.77 | 18.28 | 18.28 | 2,236,800 |
23 mar 2023 | 18.00 | 19.24 | 17.96 | 18.30 | 18.30 | 4,561,400 |
22 mar 2023 | 18.29 | 18.68 | 17.74 | 17.75 | 17.75 | 2,718,600 |
21 mar 2023 | 17.86 | 18.61 | 17.71 | 18.33 | 18.33 | 3,170,600 |
20 mar 2023 | 17.21 | 17.67 | 16.88 | 17.20 | 17.20 | 3,011,900 |
17 mar 2023 | 17.71 | 17.84 | 16.77 | 17.15 | 17.15 | 4,456,100 |
16 mar 2023 | 18.73 | 18.82 | 17.64 | 18.02 | 18.02 | 4,830,400 |
15 mar 2023 | 19.36 | 19.68 | 18.32 | 18.93 | 18.93 | 2,710,500 |
14 mar 2023 | 20.87 | 21.26 | 19.78 | 20.15 | 20.15 | 2,446,300 |
13 mar 2023 | 19.31 | 20.50 | 18.40 | 19.94 | 19.94 | 2,694,800 |
10 mar 2023 | 21.11 | 21.25 | 19.78 | 20.12 | 20.12 | 2,780,700 |
09 mar 2023 | 22.44 | 22.99 | 21.22 | 21.23 | 21.23 | 2,618,300 |
08 mar 2023 | 22.68 | 22.72 | 21.93 | 22.34 | 22.34 | 1,383,800 |
07 mar 2023 | 22.74 | 23.10 | 22.35 | 22.72 | 22.72 | 1,282,500 |
06 mar 2023 | 22.89 | 23.40 | 22.65 | 22.78 | 22.78 | 1,521,100 |
03 mar 2023 | 21.97 | 22.90 | 21.77 | 22.68 | 22.68 | 1,488,700 |
02 mar 2023 | 21.35 | 21.69 | 21.12 | 21.68 | 21.68 | 1,425,700 |
01 mar 2023 | 21.79 | 22.51 | 21.68 | 21.90 | 21.90 | 1,980,800 |
28 feb 2023 | 21.52 | 21.91 | 21.44 | 21.69 | 21.69 | 2,293,800 |
27 feb 2023 | 21.54 | 21.84 | 21.33 | 21.60 | 21.60 | 1,440,900 |
24 feb 2023 | 21.85 | 21.86 | 21.06 | 21.32 | 21.32 | 2,208,800 |
23 feb 2023 | 22.91 | 22.96 | 21.95 | 22.38 | 22.38 | 1,361,900 |
22 feb 2023 | 22.05 | 22.72 | 22.05 | 22.42 | 22.42 | 1,634,300 |
21 feb 2023 | 23.02 | 23.30 | 22.33 | 22.38 | 22.38 | 2,607,700 |
17 feb 2023 | 23.17 | 23.52 | 22.74 | 23.49 | 23.49 | 1,914,900 |
16 feb 2023 | 23.83 | 24.42 | 23.36 | 23.39 | 23.39 | 1,970,300 |
15 feb 2023 | 23.00 | 24.45 | 22.79 | 24.41 | 24.41 | 2,322,500 |
14 feb 2023 | 22.75 | 23.26 | 21.92 | 23.21 | 23.21 | 3,639,100 |
13 feb 2023 | 23.98 | 24.25 | 22.94 | 23.30 | 23.30 | 2,681,800 |
10 feb 2023 | 25.65 | 25.68 | 22.32 | 24.05 | 24.05 | 6,750,200 |
09 feb 2023 | 24.30 | 24.68 | 23.59 | 23.64 | 23.64 | 3,177,700 |
08 feb 2023 | 24.45 | 24.95 | 23.76 | 23.89 | 23.89 | 2,115,400 |
07 feb 2023 | 24.01 | 24.40 | 23.31 | 24.28 | 24.28 | 1,671,300 |
06 feb 2023 | 24.10 | 24.78 | 24.02 | 24.13 | 24.13 | 1,722,400 |
03 feb 2023 | 24.79 | 25.51 | 24.59 | 24.69 | 24.69 | 1,448,700 |
02 feb 2023 | 26.00 | 26.55 | 25.06 | 25.63 | 25.63 | 2,281,200 |
01 feb 2023 | 24.89 | 25.91 | 24.40 | 25.42 | 25.42 | 2,106,700 |
31 ene 2023 | 24.44 | 25.00 | 24.17 | 24.93 | 24.93 | 1,723,500 |
30 ene 2023 | 24.55 | 25.09 | 24.05 | 24.18 | 24.18 | 1,582,900 |
27 ene 2023 | 24.56 | 25.25 | 24.05 | 25.00 | 25.00 | 2,132,400 |
26 ene 2023 | 25.90 | 26.30 | 24.44 | 24.77 | 24.77 | 2,109,200 |
25 ene 2023 | 24.26 | 25.44 | 23.62 | 25.29 | 25.29 | 2,194,700 |
24 ene 2023 | 26.00 | 26.26 | 24.66 | 24.99 | 24.99 | 2,600,400 |
23 ene 2023 | 24.10 | 25.80 | 24.03 | 25.36 | 25.36 | 2,351,000 |
20 ene 2023 | 22.97 | 24.19 | 22.90 | 24.04 | 24.04 | 2,911,600 |
19 ene 2023 | 23.20 | 23.62 | 22.18 | 22.68 | 22.68 | 3,601,100 |
18 ene 2023 | 24.08 | 24.73 | 23.63 | 23.81 | 23.81 | 2,095,900 |
17 ene 2023 | 23.25 | 24.04 | 22.98 | 23.92 | 23.92 | 2,902,500 |
13 ene 2023 | 23.30 | 23.84 | 22.99 | 23.17 | 23.17 | 1,934,400 |
12 ene 2023 | 23.37 | 23.88 | 22.72 | 23.63 | 23.63 | 2,615,600 |
11 ene 2023 | 22.08 | 23.10 | 21.77 | 23.05 | 23.05 | 3,296,900 |
10 ene 2023 | 20.63 | 22.33 | 20.63 | 22.00 | 22.00 | 4,220,900 |
09 ene 2023 | 19.59 | 20.38 | 19.39 | 19.89 | 19.89 | 2,298,400 |
06 ene 2023 | 18.80 | 19.45 | 18.35 | 19.03 | 19.03 | 1,772,300 |
05 ene 2023 | 19.84 | 19.90 | 18.92 | 19.16 | 19.16 | 1,681,400 |
04 ene 2023 | 19.57 | 20.16 | 19.20 | 20.12 | 20.12 | 2,114,400 |
03 ene 2023 | 19.64 | 19.98 | 18.83 | 19.19 | 19.19 | 3,007,500 |
30 dic 2022 | 18.39 | 19.21 | 18.36 | 19.12 | 19.12 | 1,433,800 |
29 dic 2022 | 18.20 | 18.85 | 18.09 | 18.70 | 18.70 | 1,680,300 |
28 dic 2022 | 17.60 | 18.10 | 17.28 | 17.80 | 17.80 | 1,835,000 |
27 dic 2022 | 18.37 | 18.42 | 17.44 | 17.64 | 17.64 | 2,097,600 |
23 dic 2022 | 19.33 | 19.50 | 18.53 | 18.53 | 18.53 | 1,615,800 |
22 dic 2022 | 20.08 | 20.21 | 19.03 | 19.52 | 19.52 | 2,018,400 |
21 dic 2022 | 20.80 | 21.09 | 20.38 | 20.48 | 20.48 | 1,750,800 |
20 dic 2022 | 20.36 | 21.18 | 20.04 | 20.55 | 20.55 | 2,245,300 |
19 dic 2022 | 22.02 | 22.02 | 20.68 | 20.81 | 20.81 | 2,562,500 |
16 dic 2022 | 22.21 | 22.30 | 21.41 | 22.04 | 22.04 | 4,055,300 |
15 dic 2022 | 22.75 | 23.39 | 21.88 | 22.47 | 22.47 | 3,048,500 |
14 dic 2022 | 22.51 | 24.41 | 22.50 | 23.26 | 23.26 | 4,567,000 |
13 dic 2022 | 22.80 | 23.30 | 21.69 | 21.96 | 21.96 | 2,744,200 |
12 dic 2022 | 20.67 | 21.88 | 20.54 | 21.81 | 21.81 | 1,711,600 |
09 dic 2022 | 20.46 | 20.84 | 20.30 | 20.47 | 20.47 | 1,310,100 |
08 dic 2022 | 20.25 | 20.97 | 19.88 | 20.54 | 20.54 | 1,723,800 |
07 dic 2022 | 19.99 | 20.58 | 19.71 | 20.04 | 20.04 | 1,440,600 |
06 dic 2022 | 21.02 | 21.11 | 19.85 | 20.13 | 20.13 | 2,083,400 |
05 dic 2022 | 21.77 | 22.18 | 20.81 | 21.02 | 21.02 | 1,645,900 |
02 dic 2022 | 20.95 | 22.08 | 20.87 | 21.98 | 21.98 | 1,707,600 |
01 dic 2022 | 21.20 | 21.58 | 20.58 | 21.52 | 21.52 | 1,857,500 |
30 nov 2022 | 20.79 | 21.35 | 20.04 | 21.29 | 21.29 | 2,689,600 |
29 nov 2022 | 21.27 | 21.45 | 20.45 | 20.65 | 20.65 | 1,357,000 |
28 nov 2022 | 21.79 | 22.17 | 20.95 | 21.03 | 21.03 | 1,375,300 |
25 nov 2022 | 22.13 | 22.22 | 21.76 | 22.11 | 22.11 | 757,800 |
23 nov 2022 | 21.46 | 22.46 | 21.10 | 22.31 | 22.31 | 2,059,400 |
22 nov 2022 | 20.88 | 21.52 | 20.58 | 21.47 | 21.47 | 1,280,800 |
21 nov 2022 | 20.63 | 21.18 | 20.52 | 20.85 | 20.85 | 1,505,800 |
18 nov 2022 | 21.56 | 21.78 | 20.36 | 21.06 | 21.06 | 2,872,400 |
17 nov 2022 | 20.50 | 21.19 | 19.82 | 21.12 | 21.12 | 1,954,600 |
16 nov 2022 | 21.60 | 21.83 | 21.00 | 21.25 | 21.25 | 1,533,800 |
15 nov 2022 | 21.94 | 22.70 | 21.94 | 21.99 | 21.99 | 2,190,600 |
14 nov 2022 | 21.57 | 21.92 | 20.48 | 21.57 | 21.57 | 1,909,200 |
11 nov 2022 | 21.75 | 22.92 | 21.54 | 21.83 | 21.83 | 4,283,700 |
10 nov 2022 | 19.70 | 21.81 | 19.70 | 21.65 | 21.65 | 4,566,600 |
09 nov 2022 | 19.10 | 20.05 | 18.24 | 18.26 | 18.26 | 2,056,800 |
08 nov 2022 | 19.75 | 20.11 | 19.16 | 19.49 | 19.49 | 2,663,400 |
07 nov 2022 | 19.50 | 19.74 | 18.79 | 19.41 | 19.41 | 2,789,200 |
04 nov 2022 | 19.33 | 20.94 | 18.05 | 19.24 | 19.24 | 6,136,600 |
03 nov 2022 | 17.20 | 17.73 | 17.03 | 17.23 | 17.23 | 2,812,800 |
02 nov 2022 | 18.25 | 18.45 | 17.27 | 17.33 | 17.33 | 2,318,300 |
01 nov 2022 | 19.42 | 19.72 | 18.24 | 18.27 | 18.27 | 2,601,700 |
*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. |