Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
29 sept 2023 | 15.24 | 15.55 | 14.72 | 14.92 | 14.92 | 3,159,800 |
28 sept 2023 | 14.42 | 14.54 | 14.15 | 14.48 | 14.48 | 2,102,900 |
27 sept 2023 | 14.89 | 14.96 | 14.35 | 14.44 | 14.44 | 1,885,100 |
26 sept 2023 | 14.86 | 14.99 | 14.68 | 14.79 | 14.79 | 1,375,100 |
25 sept 2023 | 14.45 | 14.91 | 14.44 | 14.80 | 14.80 | 1,560,000 |
22 sept 2023 | 14.49 | 14.89 | 14.44 | 14.65 | 14.65 | 1,961,100 |
21 sept 2023 | 14.61 | 14.78 | 14.28 | 14.41 | 14.41 | 1,456,600 |
20 sept 2023 | 15.40 | 15.52 | 14.82 | 14.83 | 14.83 | 1,000,000 |
19 sept 2023 | 15.25 | 15.39 | 15.16 | 15.28 | 15.28 | 1,288,600 |
18 sept 2023 | 15.51 | 15.68 | 15.27 | 15.27 | 15.27 | 1,076,400 |
15 sept 2023 | 15.78 | 15.82 | 15.43 | 15.60 | 15.60 | 1,800,300 |
14 sept 2023 | 15.47 | 16.05 | 15.34 | 15.78 | 15.78 | 1,861,000 |
13 sept 2023 | 15.96 | 15.96 | 15.20 | 15.31 | 15.31 | 2,159,100 |
12 sept 2023 | 15.58 | 15.94 | 15.32 | 15.80 | 15.80 | 1,670,000 |
11 sept 2023 | 15.83 | 15.97 | 15.69 | 15.73 | 15.73 | 2,001,200 |
08 sept 2023 | 16.04 | 16.25 | 15.64 | 15.73 | 15.73 | 1,829,000 |
07 sept 2023 | 15.99 | 16.10 | 15.64 | 16.02 | 16.02 | 1,840,900 |
06 sept 2023 | 16.73 | 16.79 | 16.01 | 16.30 | 16.30 | 1,278,600 |
05 sept 2023 | 16.91 | 17.10 | 16.63 | 16.71 | 16.71 | 1,595,600 |
01 sept 2023 | 16.99 | 17.31 | 16.90 | 16.99 | 16.99 | 1,145,000 |
31 ago 2023 | 16.35 | 16.85 | 16.35 | 16.78 | 16.78 | 1,613,000 |
30 ago 2023 | 15.90 | 16.44 | 15.79 | 16.32 | 16.32 | 1,030,200 |
29 ago 2023 | 15.86 | 16.16 | 15.73 | 15.93 | 15.93 | 1,094,000 |
28 ago 2023 | 16.15 | 16.38 | 15.77 | 15.87 | 15.87 | 923,900 |
25 ago 2023 | 16.03 | 16.23 | 15.63 | 16.04 | 16.04 | 1,288,500 |
24 ago 2023 | 16.36 | 16.56 | 16.02 | 16.03 | 16.03 | 1,059,200 |
23 ago 2023 | 16.37 | 16.54 | 16.08 | 16.39 | 16.39 | 1,040,300 |
22 ago 2023 | 16.65 | 16.80 | 16.32 | 16.35 | 16.35 | 1,087,100 |
21 ago 2023 | 16.41 | 16.74 | 16.34 | 16.51 | 16.51 | 1,308,900 |
18 ago 2023 | 16.26 | 16.75 | 16.17 | 16.47 | 16.47 | 1,299,000 |
17 ago 2023 | 16.45 | 16.65 | 16.17 | 16.60 | 16.60 | 1,912,600 |
16 ago 2023 | 16.42 | 16.47 | 16.10 | 16.34 | 16.34 | 1,859,100 |
15 ago 2023 | 16.97 | 17.10 | 16.50 | 16.60 | 16.60 | 1,945,700 |
14 ago 2023 | 16.18 | 17.22 | 16.11 | 17.19 | 17.19 | 2,073,900 |
11 ago 2023 | 16.39 | 16.55 | 16.02 | 16.51 | 16.51 | 2,225,500 |
10 ago 2023 | 16.76 | 17.10 | 16.35 | 16.73 | 16.73 | 2,191,300 |
09 ago 2023 | 17.41 | 17.42 | 16.12 | 16.61 | 16.61 | 6,138,800 |
08 ago 2023 | 17.43 | 18.10 | 17.41 | 17.99 | 17.99 | 3,681,100 |
07 ago 2023 | 17.25 | 17.99 | 17.18 | 17.97 | 17.97 | 2,895,300 |
04 ago 2023 | 17.93 | 18.01 | 17.13 | 17.18 | 17.18 | 1,812,100 |
03 ago 2023 | 17.76 | 17.90 | 17.50 | 17.87 | 17.87 | 1,285,700 |
02 ago 2023 | 18.40 | 18.40 | 17.65 | 17.74 | 17.74 | 2,139,100 |
01 ago 2023 | 18.28 | 18.61 | 17.93 | 18.55 | 18.55 | 1,574,500 |
31 jul 2023 | 18.32 | 18.84 | 18.27 | 18.52 | 18.52 | 1,915,100 |
28 jul 2023 | 18.38 | 18.53 | 18.14 | 18.21 | 18.21 | 2,387,400 |
27 jul 2023 | 18.91 | 18.91 | 17.81 | 17.97 | 17.97 | 1,992,200 |
26 jul 2023 | 18.06 | 18.80 | 17.98 | 18.59 | 18.59 | 1,892,800 |
25 jul 2023 | 18.59 | 18.64 | 18.04 | 18.06 | 18.06 | 1,402,900 |
24 jul 2023 | 18.59 | 18.97 | 18.42 | 18.52 | 18.52 | 1,455,200 |
21 jul 2023 | 19.20 | 19.43 | 18.55 | 18.68 | 18.68 | 1,787,400 |
20 jul 2023 | 19.91 | 19.98 | 18.88 | 18.99 | 18.99 | 1,767,300 |
19 jul 2023 | 19.99 | 20.42 | 19.81 | 20.14 | 20.14 | 2,114,600 |
18 jul 2023 | 20.82 | 20.97 | 19.56 | 19.66 | 19.66 | 2,620,700 |
17 jul 2023 | 19.78 | 21.06 | 19.65 | 20.81 | 20.81 | 3,180,400 |
14 jul 2023 | 19.93 | 20.13 | 19.57 | 19.82 | 19.82 | 2,653,400 |
13 jul 2023 | 20.20 | 20.48 | 19.77 | 19.97 | 19.97 | 2,888,700 |
12 jul 2023 | 19.11 | 20.21 | 18.95 | 19.98 | 19.98 | 4,267,600 |
11 jul 2023 | 17.94 | 19.23 | 17.90 | 18.61 | 18.61 | 3,439,700 |
10 jul 2023 | 16.60 | 17.71 | 16.60 | 17.59 | 17.59 | 2,423,100 |
07 jul 2023 | 16.34 | 16.68 | 16.26 | 16.62 | 16.62 | 2,095,400 |
06 jul 2023 | 16.32 | 16.53 | 15.70 | 16.18 | 16.18 | 2,431,600 |
05 jul 2023 | 17.04 | 17.10 | 16.55 | 16.58 | 16.58 | 1,780,800 |
03 jul 2023 | 16.81 | 17.24 | 16.81 | 17.17 | 17.17 | 1,010,700 |
30 jun 2023 | 17.04 | 17.04 | 16.63 | 16.78 | 16.78 | 1,458,400 |
29 jun 2023 | 16.49 | 16.93 | 16.45 | 16.77 | 16.77 | 1,647,400 |
28 jun 2023 | 16.79 | 16.90 | 16.52 | 16.63 | 16.63 | 2,627,100 |
27 jun 2023 | 16.58 | 16.97 | 16.34 | 16.81 | 16.81 | 3,475,100 |
26 jun 2023 | 17.23 | 17.37 | 16.64 | 16.68 | 16.68 | 2,322,600 |
23 jun 2023 | 16.99 | 17.22 | 16.84 | 17.18 | 17.18 | 2,042,800 |
22 jun 2023 | 17.26 | 17.38 | 16.80 | 17.27 | 17.27 | 2,209,500 |
21 jun 2023 | 17.73 | 17.85 | 17.39 | 17.50 | 17.50 | 2,404,100 |
20 jun 2023 | 17.60 | 17.98 | 17.41 | 17.89 | 17.89 | 1,814,200 |
16 jun 2023 | 18.09 | 18.09 | 17.71 | 17.88 | 17.88 | 2,649,000 |
15 jun 2023 | 17.41 | 18.05 | 17.36 | 17.93 | 17.93 | 1,757,000 |
14 jun 2023 | 17.43 | 17.78 | 17.20 | 17.63 | 17.63 | 3,264,900 |
13 jun 2023 | 17.56 | 17.84 | 17.41 | 17.54 | 17.54 | 3,321,200 |
12 jun 2023 | 17.00 | 17.60 | 16.92 | 17.28 | 17.28 | 1,640,900 |
09 jun 2023 | 16.97 | 17.21 | 16.74 | 16.94 | 16.94 | 2,375,200 |
08 jun 2023 | 17.37 | 17.47 | 16.69 | 16.86 | 16.86 | 2,541,000 |
07 jun 2023 | 17.30 | 17.84 | 16.92 | 17.35 | 17.35 | 3,770,500 |
06 jun 2023 | 16.19 | 17.14 | 16.17 | 17.12 | 17.12 | 2,389,100 |
05 jun 2023 | 16.47 | 16.59 | 16.01 | 16.16 | 16.16 | 2,712,700 |
02 jun 2023 | 16.31 | 16.57 | 16.00 | 16.55 | 16.55 | 2,436,700 |
01 jun 2023 | 15.30 | 16.22 | 15.13 | 16.10 | 16.10 | 4,104,700 |
31 may 2023 | 15.87 | 16.24 | 14.73 | 15.30 | 15.30 | 9,303,300 |
30 may 2023 | 17.32 | 17.44 | 16.19 | 16.30 | 16.30 | 2,898,000 |
26 may 2023 | 16.89 | 17.36 | 16.77 | 17.13 | 17.13 | 1,355,700 |
25 may 2023 | 17.11 | 17.24 | 16.47 | 16.73 | 16.73 | 2,068,200 |
24 may 2023 | 17.64 | 17.70 | 17.00 | 17.14 | 17.14 | 2,316,800 |
23 may 2023 | 17.05 | 18.00 | 17.05 | 17.81 | 17.81 | 2,770,100 |
22 may 2023 | 16.16 | 17.18 | 16.16 | 17.17 | 17.17 | 2,226,400 |
19 may 2023 | 16.89 | 16.89 | 16.12 | 16.14 | 16.14 | 2,049,300 |
18 may 2023 | 16.84 | 16.95 | 16.42 | 16.75 | 16.75 | 1,563,100 |
17 may 2023 | 16.44 | 17.13 | 16.24 | 16.85 | 16.85 | 1,756,100 |
16 may 2023 | 16.73 | 16.97 | 16.23 | 16.38 | 16.38 | 1,735,200 |
15 may 2023 | 16.02 | 16.97 | 15.89 | 16.86 | 16.86 | 2,405,000 |
12 may 2023 | 16.73 | 16.76 | 15.88 | 15.99 | 15.99 | 3,070,500 |
11 may 2023 | 17.29 | 17.48 | 16.74 | 16.75 | 16.75 | 2,172,700 |
10 may 2023 | 17.33 | 17.82 | 17.06 | 17.31 | 17.31 | 2,266,700 |
09 may 2023 | 17.11 | 18.00 | 16.92 | 16.97 | 16.97 | 2,472,300 |
*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. |