Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 sept 2023 | 13.67 | 13.97 | 13.65 | 13.71 | 13.71 | 19,702,774 |
25 sept 2023 | 13.55 | 14.05 | 13.38 | 13.90 | 13.90 | 29,506,500 |
22 sept 2023 | 14.66 | 14.67 | 14.01 | 14.05 | 14.05 | 21,291,500 |
21 sept 2023 | 14.45 | 14.69 | 14.27 | 14.45 | 14.45 | 22,647,500 |
20 sept 2023 | 15.24 | 15.30 | 14.64 | 14.65 | 14.65 | 22,637,100 |
19 sept 2023 | 15.06 | 15.58 | 15.00 | 15.09 | 15.09 | 23,552,300 |
18 sept 2023 | 15.14 | 15.21 | 14.98 | 15.04 | 15.04 | 19,251,100 |
15 sept 2023 | 15.54 | 15.62 | 15.11 | 15.19 | 15.19 | 24,287,200 |
14 sept 2023 | 15.35 | 15.78 | 15.26 | 15.63 | 15.63 | 24,656,700 |
13 sept 2023 | 15.16 | 15.27 | 14.92 | 15.02 | 15.02 | 23,991,200 |
12 sept 2023 | 15.32 | 15.64 | 15.23 | 15.46 | 15.46 | 15,495,000 |
11 sept 2023 | 15.56 | 15.60 | 14.95 | 15.48 | 15.48 | 18,092,800 |
08 sept 2023 | 15.21 | 15.52 | 15.09 | 15.30 | 15.30 | 13,695,000 |
07 sept 2023 | 15.25 | 15.36 | 14.99 | 15.30 | 15.30 | 18,761,400 |
06 sept 2023 | 15.11 | 15.49 | 15.04 | 15.43 | 15.43 | 19,238,600 |
05 sept 2023 | 15.57 | 15.57 | 14.92 | 15.37 | 15.37 | 31,023,200 |
01 sept 2023 | 15.83 | 16.06 | 15.58 | 15.73 | 15.73 | 16,760,800 |
31 ago 2023 | 15.85 | 16.04 | 15.69 | 15.82 | 15.82 | 21,797,600 |
30 ago 2023 | 16.17 | 16.24 | 15.83 | 15.87 | 15.87 | 18,121,700 |
29 ago 2023 | 15.59 | 16.12 | 15.43 | 16.04 | 16.04 | 17,645,000 |
28 ago 2023 | 15.92 | 16.09 | 15.68 | 15.71 | 15.71 | 19,018,100 |
25 ago 2023 | 15.72 | 15.99 | 15.55 | 15.90 | 15.90 | 19,060,500 |
24 ago 2023 | 16.17 | 16.33 | 15.70 | 15.71 | 15.71 | 21,392,500 |
23 ago 2023 | 15.70 | 16.39 | 15.49 | 16.25 | 16.25 | 29,806,800 |
22 ago 2023 | 15.79 | 15.86 | 15.43 | 15.66 | 15.66 | 20,261,100 |
21 ago 2023 | 15.77 | 15.85 | 15.50 | 15.71 | 15.71 | 18,829,000 |
18 ago 2023 | 15.44 | 15.84 | 15.39 | 15.59 | 15.59 | 25,668,300 |
17 ago 2023 | 16.26 | 16.29 | 15.80 | 15.80 | 15.80 | 27,220,500 |
16 ago 2023 | 16.48 | 16.61 | 16.16 | 16.18 | 16.18 | 22,550,600 |
15 ago 2023 | 16.65 | 16.83 | 16.49 | 16.61 | 16.61 | 17,912,200 |
14 ago 2023 | 16.60 | 16.85 | 16.48 | 16.83 | 16.83 | 20,464,000 |
11 ago 2023 | 17.12 | 17.15 | 16.68 | 16.79 | 16.79 | 26,470,600 |
10 ago 2023 | 17.46 | 17.71 | 17.18 | 17.36 | 17.36 | 22,120,800 |
09 ago 2023 | 17.99 | 18.13 | 17.26 | 17.27 | 17.27 | 24,718,700 |
08 ago 2023 | 17.76 | 17.95 | 17.51 | 17.92 | 17.92 | 21,033,700 |
07 ago 2023 | 17.39 | 18.05 | 17.39 | 18.04 | 18.04 | 29,955,200 |
04 ago 2023 | 17.62 | 17.65 | 17.08 | 17.16 | 17.16 | 26,782,300 |
03 ago 2023 | 17.57 | 17.90 | 17.39 | 17.56 | 17.56 | 22,112,300 |
02 ago 2023 | 17.62 | 17.94 | 17.55 | 17.72 | 17.72 | 25,360,500 |
01 ago 2023 | 18.16 | 18.41 | 17.48 | 17.99 | 17.99 | 42,573,300 |
31 jul 2023 | 18.76 | 18.86 | 18.50 | 18.84 | 18.84 | 27,014,200 |
28 jul 2023 | 18.36 | 18.72 | 18.36 | 18.49 | 18.49 | 24,508,400 |
27 jul 2023 | 18.62 | 18.81 | 18.09 | 18.22 | 18.22 | 50,553,800 |
26 jul 2023 | 17.50 | 17.74 | 17.33 | 17.65 | 17.65 | 23,856,600 |
25 jul 2023 | 17.71 | 17.78 | 17.34 | 17.45 | 17.45 | 26,368,800 |
24 jul 2023 | 17.88 | 18.01 | 17.22 | 17.85 | 17.85 | 28,805,300 |
21 jul 2023 | 17.60 | 17.90 | 17.57 | 17.88 | 17.88 | 27,191,100 |
20 jul 2023 | 18.00 | 18.16 | 17.61 | 17.65 | 17.65 | 32,239,300 |
19 jul 2023 | 18.49 | 18.50 | 17.89 | 18.15 | 18.15 | 35,920,000 |
18 jul 2023 | 17.89 | 18.58 | 17.85 | 18.25 | 18.25 | 39,202,600 |
17 jul 2023 | 17.35 | 17.98 | 17.34 | 17.71 | 17.71 | 35,689,400 |
14 jul 2023 | 17.74 | 17.94 | 17.10 | 17.23 | 17.23 | 41,364,300 |
13 jul 2023 | 18.30 | 18.48 | 17.72 | 17.75 | 17.75 | 49,645,400 |
12 jul 2023 | 19.16 | 19.16 | 18.19 | 18.22 | 18.22 | 55,581,800 |
11 jul 2023 | 19.31 | 19.38 | 18.66 | 18.90 | 18.90 | 43,404,900 |
10 jul 2023 | 19.03 | 19.39 | 18.97 | 19.30 | 19.30 | 39,739,700 |
07 jul 2023 | 18.82 | 19.46 | 18.82 | 19.04 | 19.04 | 44,325,500 |
06 jul 2023 | 18.83 | 19.04 | 18.15 | 18.86 | 18.86 | 56,532,200 |
05 jul 2023 | 18.93 | 19.55 | 18.80 | 19.21 | 19.21 | 55,764,800 |
03 jul 2023 | 18.55 | 19.19 | 18.43 | 18.96 | 18.96 | 44,829,000 |
30 jun 2023 | 17.80 | 18.88 | 17.62 | 18.83 | 18.83 | 114,966,800 |
29 jun 2023 | 17.25 | 17.75 | 16.88 | 17.16 | 17.16 | 60,301,600 |
28 jun 2023 | 15.94 | 17.49 | 15.88 | 17.29 | 17.29 | 96,977,000 |
27 jun 2023 | 14.75 | 15.91 | 14.70 | 15.89 | 15.89 | 62,431,700 |
26 jun 2023 | 14.98 | 15.04 | 13.90 | 14.60 | 14.60 | 107,033,000 |
23 jun 2023 | 15.49 | 16.00 | 15.43 | 15.80 | 15.80 | 39,357,500 |
22 jun 2023 | 15.74 | 15.96 | 15.59 | 15.76 | 15.76 | 23,564,100 |
21 jun 2023 | 15.88 | 16.18 | 15.45 | 15.89 | 15.89 | 37,155,600 |
20 jun 2023 | 15.99 | 16.06 | 15.70 | 15.90 | 15.90 | 37,891,000 |
16 jun 2023 | 16.30 | 16.40 | 15.69 | 15.80 | 15.80 | 51,051,600 |
15 jun 2023 | 15.45 | 16.16 | 15.41 | 16.12 | 16.12 | 64,037,400 |
14 jun 2023 | 15.51 | 15.78 | 15.19 | 15.60 | 15.60 | 59,729,300 |
13 jun 2023 | 15.06 | 15.37 | 14.74 | 15.34 | 15.34 | 68,046,100 |
12 jun 2023 | 13.94 | 15.10 | 13.84 | 14.72 | 14.72 | 126,582,800 |
09 jun 2023 | 12.88 | 13.39 | 12.85 | 13.09 | 13.09 | 33,995,100 |
08 jun 2023 | 12.85 | 12.97 | 12.70 | 12.75 | 12.75 | 31,998,400 |
07 jun 2023 | 12.87 | 13.18 | 12.81 | 13.03 | 13.03 | 38,518,700 |
06 jun 2023 | 12.23 | 12.84 | 12.20 | 12.77 | 12.77 | 32,243,400 |
05 jun 2023 | 12.17 | 12.38 | 12.08 | 12.30 | 12.30 | 26,125,500 |
02 jun 2023 | 12.04 | 12.28 | 11.90 | 12.18 | 12.18 | 36,273,500 |
01 jun 2023 | 11.32 | 11.93 | 11.20 | 11.85 | 11.85 | 39,965,900 |
31 may 2023 | 11.40 | 11.45 | 10.94 | 11.23 | 11.23 | 32,724,100 |
30 may 2023 | 11.50 | 11.84 | 11.20 | 11.38 | 11.38 | 32,709,100 |
26 may 2023 | 11.15 | 11.37 | 11.15 | 11.28 | 11.28 | 30,569,800 |
25 may 2023 | 11.00 | 11.22 | 10.87 | 11.00 | 11.00 | 40,944,700 |
24 may 2023 | 10.84 | 10.86 | 10.38 | 10.67 | 10.67 | 34,266,800 |
23 may 2023 | 11.12 | 11.53 | 11.02 | 11.04 | 11.04 | 31,999,100 |
22 may 2023 | 11.07 | 11.28 | 10.83 | 11.22 | 11.22 | 24,221,100 |
19 may 2023 | 11.17 | 11.22 | 10.81 | 10.94 | 10.94 | 28,804,600 |
18 may 2023 | 10.97 | 11.32 | 10.97 | 11.28 | 11.28 | 33,835,000 |
17 may 2023 | 10.41 | 11.18 | 10.40 | 11.04 | 11.04 | 53,763,700 |
16 may 2023 | 10.26 | 10.64 | 10.07 | 10.36 | 10.36 | 30,032,700 |
15 may 2023 | 9.86 | 10.38 | 9.82 | 10.31 | 10.31 | 27,705,900 |
12 may 2023 | 10.25 | 10.26 | 9.68 | 9.83 | 9.83 | 29,765,700 |
11 may 2023 | 10.37 | 10.49 | 10.16 | 10.24 | 10.24 | 25,870,000 |
10 may 2023 | 10.80 | 10.89 | 10.34 | 10.49 | 10.49 | 29,655,000 |
09 may 2023 | 10.49 | 10.71 | 10.38 | 10.65 | 10.65 | 26,602,000 |
08 may 2023 | 10.15 | 10.66 | 10.04 | 10.61 | 10.61 | 44,199,800 |
05 may 2023 | 9.54 | 10.09 | 9.53 | 10.01 | 10.01 | 52,101,900 |
04 may 2023 | 9.78 | 9.84 | 9.21 | 9.39 | 9.39 | 51,862,300 |
*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. |