Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
31 mar 2023 | 19.43 | 19.89 | 19.27 | 19.55 | 19.55 | 1,655,500 |
30 mar 2023 | 20.37 | 20.38 | 18.81 | 19.27 | 19.27 | 2,899,500 |
29 mar 2023 | 20.03 | 20.33 | 19.66 | 20.10 | 20.10 | 2,807,900 |
28 mar 2023 | 19.71 | 20.04 | 19.53 | 19.88 | 19.88 | 2,136,700 |
27 mar 2023 | 18.97 | 19.87 | 18.79 | 19.74 | 19.74 | 2,748,900 |
24 mar 2023 | 19.05 | 19.27 | 18.59 | 18.86 | 18.86 | 1,921,200 |
23 mar 2023 | 20.34 | 20.44 | 18.88 | 19.15 | 19.15 | 4,649,600 |
22 mar 2023 | 20.09 | 20.99 | 19.91 | 20.08 | 20.08 | 2,656,200 |
21 mar 2023 | 19.87 | 20.35 | 19.66 | 20.18 | 20.18 | 1,756,400 |
20 mar 2023 | 19.81 | 20.00 | 19.31 | 19.63 | 19.63 | 1,724,600 |
17 mar 2023 | 19.69 | 20.28 | 19.56 | 19.93 | 19.93 | 3,033,000 |
16 mar 2023 | 19.77 | 19.84 | 19.22 | 19.37 | 19.37 | 2,599,000 |
15 mar 2023 | 19.45 | 19.94 | 19.17 | 19.83 | 19.83 | 1,718,800 |
14 mar 2023 | 20.15 | 20.57 | 19.46 | 19.68 | 19.68 | 2,760,900 |
13 mar 2023 | 19.25 | 20.27 | 18.92 | 19.63 | 19.63 | 2,666,100 |
10 mar 2023 | 19.15 | 19.67 | 18.53 | 19.52 | 19.52 | 3,364,200 |
09 mar 2023 | 20.69 | 20.99 | 19.13 | 19.38 | 19.38 | 6,783,200 |
08 mar 2023 | 20.40 | 21.11 | 20.33 | 20.88 | 20.88 | 2,841,300 |
07 mar 2023 | 21.42 | 21.73 | 20.17 | 20.69 | 20.69 | 4,162,900 |
06 mar 2023 | 22.30 | 22.63 | 21.32 | 21.42 | 21.42 | 6,322,100 |
03 mar 2023 | 22.88 | 22.89 | 21.99 | 22.38 | 22.38 | 12,320,800 |
02 mar 2023 | 23.91 | 24.62 | 23.69 | 24.54 | 24.54 | 1,031,900 |
01 mar 2023 | 24.29 | 24.54 | 23.88 | 24.38 | 24.38 | 1,275,800 |
28 feb 2023 | 23.49 | 24.60 | 23.49 | 24.18 | 24.18 | 2,337,300 |
27 feb 2023 | 23.65 | 24.19 | 23.26 | 23.63 | 23.63 | 2,005,100 |
24 feb 2023 | 24.32 | 24.65 | 23.20 | 23.52 | 23.52 | 2,746,800 |
23 feb 2023 | 23.64 | 25.74 | 23.43 | 25.09 | 25.09 | 5,211,500 |
22 feb 2023 | 22.65 | 24.01 | 22.57 | 23.34 | 23.34 | 4,682,700 |
21 feb 2023 | 22.13 | 22.78 | 21.88 | 22.52 | 22.52 | 2,788,000 |
17 feb 2023 | 22.61 | 22.82 | 22.06 | 22.74 | 22.74 | 2,062,400 |
16 feb 2023 | 22.87 | 23.53 | 22.42 | 22.91 | 22.91 | 2,084,700 |
15 feb 2023 | 23.27 | 23.97 | 21.58 | 23.49 | 23.49 | 5,306,600 |
14 feb 2023 | 24.10 | 24.56 | 23.25 | 23.37 | 23.37 | 3,148,300 |
13 feb 2023 | 24.25 | 24.89 | 23.89 | 24.34 | 24.34 | 2,507,500 |
10 feb 2023 | 25.16 | 25.27 | 24.21 | 24.32 | 24.32 | 1,307,300 |
09 feb 2023 | 26.85 | 26.95 | 25.33 | 25.54 | 25.54 | 970,000 |
08 feb 2023 | 27.28 | 27.28 | 26.01 | 26.39 | 26.39 | 776,200 |
07 feb 2023 | 26.65 | 27.27 | 26.10 | 27.09 | 27.09 | 1,282,100 |
06 feb 2023 | 26.36 | 27.16 | 26.29 | 26.79 | 26.79 | 1,171,200 |
03 feb 2023 | 26.76 | 27.63 | 26.38 | 26.85 | 26.85 | 1,387,700 |
02 feb 2023 | 27.30 | 27.92 | 26.75 | 27.86 | 27.86 | 3,626,100 |
01 feb 2023 | 25.19 | 26.61 | 24.70 | 26.21 | 26.21 | 2,664,400 |
31 ene 2023 | 25.76 | 26.54 | 25.71 | 25.75 | 25.75 | 2,049,400 |
30 ene 2023 | 26.22 | 26.70 | 25.23 | 25.71 | 25.71 | 1,568,400 |
27 ene 2023 | 24.59 | 26.82 | 24.43 | 26.49 | 26.49 | 2,907,400 |
26 ene 2023 | 24.95 | 25.15 | 23.93 | 24.52 | 24.52 | 1,426,800 |
25 ene 2023 | 24.01 | 24.34 | 23.35 | 24.30 | 24.30 | 1,035,500 |
24 ene 2023 | 24.26 | 24.83 | 24.14 | 24.43 | 24.43 | 1,425,500 |
23 ene 2023 | 24.29 | 24.49 | 24.01 | 24.33 | 24.33 | 1,235,600 |
20 ene 2023 | 23.75 | 24.17 | 23.24 | 24.01 | 24.01 | 1,458,500 |
19 ene 2023 | 23.34 | 23.69 | 22.88 | 23.40 | 23.40 | 1,279,700 |
18 ene 2023 | 24.02 | 24.32 | 23.35 | 23.54 | 23.54 | 1,539,600 |
17 ene 2023 | 23.06 | 23.87 | 23.04 | 23.68 | 23.68 | 1,484,500 |
13 ene 2023 | 23.43 | 23.53 | 22.31 | 23.08 | 23.08 | 1,863,500 |
12 ene 2023 | 23.46 | 24.01 | 22.87 | 23.76 | 23.76 | 1,838,700 |
11 ene 2023 | 21.66 | 23.42 | 21.54 | 23.28 | 23.28 | 2,609,500 |
10 ene 2023 | 21.32 | 21.64 | 20.44 | 21.53 | 21.53 | 4,977,000 |
09 ene 2023 | 20.10 | 21.05 | 19.70 | 20.06 | 20.06 | 3,145,600 |
06 ene 2023 | 19.73 | 19.84 | 18.82 | 19.49 | 19.49 | 2,390,200 |
05 ene 2023 | 20.18 | 20.31 | 19.62 | 19.65 | 19.65 | 1,528,500 |
04 ene 2023 | 20.61 | 21.03 | 20.36 | 20.50 | 20.50 | 1,636,100 |
03 ene 2023 | 21.50 | 21.95 | 20.12 | 20.44 | 20.44 | 1,180,200 |
30 dic 2022 | 20.20 | 21.12 | 20.20 | 21.05 | 21.05 | 1,179,700 |
29 dic 2022 | 20.21 | 20.88 | 19.93 | 20.77 | 20.77 | 1,107,500 |
28 dic 2022 | 20.42 | 20.57 | 19.73 | 19.87 | 19.87 | 1,227,400 |
27 dic 2022 | 20.66 | 20.80 | 20.13 | 20.58 | 20.58 | 926,700 |
23 dic 2022 | 20.93 | 21.17 | 20.41 | 20.94 | 20.94 | 1,084,200 |
22 dic 2022 | 21.36 | 21.39 | 20.70 | 21.03 | 21.03 | 1,122,900 |
21 dic 2022 | 22.25 | 22.52 | 21.68 | 21.83 | 21.83 | 1,082,200 |
20 dic 2022 | 21.53 | 22.45 | 21.11 | 22.08 | 22.08 | 1,250,500 |
19 dic 2022 | 22.93 | 22.93 | 21.77 | 21.93 | 21.93 | 1,553,800 |
16 dic 2022 | 22.74 | 23.52 | 22.60 | 23.02 | 23.02 | 2,102,200 |
15 dic 2022 | 23.00 | 23.35 | 22.63 | 23.02 | 23.02 | 1,188,000 |
14 dic 2022 | 23.70 | 24.49 | 23.28 | 23.66 | 23.66 | 1,629,000 |
13 dic 2022 | 25.05 | 25.50 | 22.94 | 23.76 | 23.76 | 6,802,200 |
12 dic 2022 | 23.36 | 24.00 | 23.14 | 23.48 | 23.48 | 1,820,200 |
09 dic 2022 | 22.98 | 24.27 | 22.59 | 23.43 | 23.43 | 1,480,700 |
08 dic 2022 | 23.37 | 24.53 | 22.87 | 23.31 | 23.31 | 1,317,900 |
07 dic 2022 | 22.56 | 23.36 | 22.27 | 23.32 | 23.32 | 1,854,600 |
06 dic 2022 | 24.61 | 24.77 | 22.59 | 22.83 | 22.83 | 2,112,600 |
05 dic 2022 | 24.75 | 25.89 | 24.48 | 24.52 | 24.52 | 2,409,400 |
02 dic 2022 | 23.81 | 24.94 | 23.51 | 24.80 | 24.80 | 1,429,400 |
01 dic 2022 | 24.26 | 24.91 | 23.88 | 24.52 | 24.52 | 1,738,500 |
30 nov 2022 | 22.49 | 24.44 | 22.38 | 24.36 | 24.36 | 1,297,100 |
29 nov 2022 | 22.58 | 23.48 | 22.09 | 22.40 | 22.40 | 1,284,200 |
28 nov 2022 | 21.71 | 22.47 | 21.71 | 22.39 | 22.39 | 1,052,200 |
25 nov 2022 | 22.43 | 22.44 | 21.97 | 22.05 | 22.05 | 316,700 |
23 nov 2022 | 21.86 | 22.73 | 21.80 | 22.54 | 22.54 | 696,700 |
22 nov 2022 | 22.19 | 22.33 | 21.15 | 21.99 | 21.99 | 1,281,300 |
21 nov 2022 | 22.66 | 22.80 | 21.82 | 22.19 | 22.19 | 1,462,800 |
18 nov 2022 | 24.06 | 24.20 | 22.56 | 23.11 | 23.11 | 1,649,200 |
17 nov 2022 | 23.45 | 23.96 | 23.20 | 23.48 | 23.48 | 1,703,300 |
16 nov 2022 | 25.04 | 25.31 | 23.48 | 24.18 | 24.18 | 1,343,500 |
15 nov 2022 | 26.17 | 26.68 | 24.93 | 25.68 | 25.68 | 2,068,500 |
14 nov 2022 | 25.40 | 26.66 | 24.80 | 24.96 | 24.96 | 2,304,100 |
11 nov 2022 | 23.09 | 25.61 | 22.62 | 25.46 | 25.46 | 2,557,800 |
10 nov 2022 | 20.38 | 23.95 | 19.91 | 23.03 | 23.03 | 8,267,700 |
09 nov 2022 | 21.55 | 21.75 | 20.42 | 20.93 | 20.93 | 3,887,100 |
08 nov 2022 | 22.39 | 22.51 | 20.72 | 21.95 | 21.95 | 1,964,800 |
07 nov 2022 | 22.97 | 23.33 | 21.53 | 22.23 | 22.23 | 2,412,700 |
*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. |