Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
22 mar 2023 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 200 |
21 mar 2023 | 12.16 | 12.34 | 12.06 | 12.34 | 12.34 | 4,800 |
20 mar 2023 | 12.12 | 12.42 | 11.95 | 12.42 | 12.42 | 8,600 |
17 mar 2023 | 11.53 | 12.41 | 11.53 | 12.41 | 12.41 | 37,700 |
16 mar 2023 | 11.65 | 11.84 | 11.65 | 11.75 | 11.75 | 1,400 |
15 mar 2023 | 12.00 | 12.26 | 11.50 | 11.50 | 11.50 | 6,900 |
14 mar 2023 | 11.90 | 11.94 | 11.90 | 11.91 | 11.91 | 6,600 |
13 mar 2023 | 12.16 | 12.22 | 12.06 | 12.10 | 12.10 | 108,600 |
10 mar 2023 | 12.31 | 12.67 | 12.29 | 12.51 | 12.51 | 11,500 |
09 mar 2023 | 12.87 | 12.88 | 12.85 | 12.85 | 12.85 | 5,900 |
08 mar 2023 | 12.90 | 12.91 | 12.90 | 12.91 | 12.91 | 1,400 |
07 mar 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 100 |
06 mar 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 19,200 |
03 mar 2023 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
02 mar 2023 | 13.00 | 13.00 | 12.87 | 12.98 | 12.98 | 11,500 |
01 mar 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 300 |
28 feb 2023 | 12.97 | 13.01 | 12.96 | 12.97 | 12.97 | 6,100 |
27 feb 2023 | 13.03 | 13.03 | 12.98 | 12.98 | 12.98 | 47,500 |
24 feb 2023 | 12.98 | 13.00 | 12.98 | 13.00 | 13.00 | 5,900 |
23 feb 2023 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
22 feb 2023 | 13.06 | 13.06 | 12.96 | 12.96 | 12.96 | 7,800 |
21 feb 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
17 feb 2023 | 13.02 | 13.02 | 12.99 | 13.00 | 13.00 | 4,800 |
16 feb 2023 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
15 feb 2023 | 13.00 | 13.00 | 12.98 | 13.00 | 13.00 | 7,500 |
14 feb 2023 | 13.00 | 13.01 | 13.00 | 13.00 | 13.00 | 2,100 |
13 feb 2023 | 13.02 | 13.02 | 13.01 | 13.01 | 13.01 | 5,000 |
10 feb 2023 | 13.02 | 13.04 | 13.02 | 13.03 | 13.03 | 4,800 |
09 feb 2023 | 13.02 | 13.06 | 13.02 | 13.02 | 13.02 | 5,700 |
08 feb 2023 | 13.04 | 13.08 | 13.02 | 13.02 | 13.02 | 4,700 |
07 feb 2023 | 13.04 | 13.10 | 13.04 | 13.10 | 13.10 | 3,700 |
06 feb 2023 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 10,500 |
03 feb 2023 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | 4,300 |
02 feb 2023 | 13.00 | 13.00 | 12.98 | 12.99 | 12.99 | 49,900 |
01 feb 2023 | 12.99 | 12.99 | 12.97 | 12.98 | 12.98 | 5,100 |
31 ene 2023 | 12.90 | 12.99 | 12.87 | 12.87 | 12.87 | 5,600 |
30 ene 2023 | 12.90 | 12.90 | 12.87 | 12.87 | 12.87 | 7,200 |
27 ene 2023 | 12.90 | 13.00 | 12.90 | 12.95 | 12.95 | 14,000 |
26 ene 2023 | 12.89 | 13.06 | 12.87 | 13.00 | 13.00 | 23,600 |
25 ene 2023 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 300 |
24 ene 2023 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 300 |
23 ene 2023 | 12.81 | 12.81 | 12.80 | 12.80 | 12.80 | 1,900 |
20 ene 2023 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 500 |
19 ene 2023 | 12.73 | 12.89 | 12.73 | 12.89 | 12.89 | 500 |
18 ene 2023 | 12.92 | 12.92 | 12.73 | 12.80 | 12.80 | 8,700 |
17 ene 2023 | 12.76 | 12.76 | 12.74 | 12.75 | 12.75 | 2,600 |
13 ene 2023 | 12.73 | 12.73 | 12.71 | 12.73 | 12.73 | 20,200 |
12 ene 2023 | 12.82 | 12.82 | 12.76 | 12.76 | 12.76 | 4,000 |
11 ene 2023 | 12.89 | 12.91 | 12.79 | 12.79 | 12.79 | 3,500 |
10 ene 2023 | 12.76 | 12.79 | 12.76 | 12.79 | 12.79 | 12,600 |
09 ene 2023 | 12.79 | 12.95 | 12.79 | 12.82 | 12.82 | 5,700 |
06 ene 2023 | 12.79 | 12.79 | 12.70 | 12.71 | 12.71 | 4,900 |
05 ene 2023 | 12.67 | 12.91 | 12.67 | 12.70 | 12.70 | 19,200 |
04 ene 2023 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
03 ene 2023 | 12.73 | 12.84 | 12.65 | 12.66 | 12.66 | 23,000 |
30 dic 2022 | 12.75 | 12.83 | 12.70 | 12.70 | 12.70 | 7,600 |
29 dic 2022 | 12.71 | 12.83 | 12.68 | 12.80 | 12.80 | 20,500 |
28 dic 2022 | 12.78 | 12.88 | 12.77 | 12.77 | 12.77 | 5,400 |
27 dic 2022 | 12.80 | 12.94 | 12.80 | 12.85 | 12.85 | 5,300 |
23 dic 2022 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - |
22 dic 2022 | 12.81 | 12.81 | 12.80 | 12.80 | 12.80 | 1,300 |
21 dic 2022 | 12.91 | 12.95 | 12.82 | 12.82 | 12.82 | 1,100 |
20 dic 2022 | 12.94 | 12.94 | 12.80 | 12.91 | 12.91 | 6,900 |
19 dic 2022 | 13.13 | 13.13 | 12.89 | 12.89 | 12.89 | 2,600 |
16 dic 2022 | 12.85 | 13.09 | 12.81 | 13.09 | 13.09 | 14,700 |
15 dic 2022 | 12.85 | 12.98 | 12.85 | 12.98 | 12.98 | 1,400 |
14 dic 2022 | 12.93 | 12.93 | 12.80 | 12.80 | 12.80 | 11,100 |
13 dic 2022 | 12.91 | 12.99 | 12.86 | 12.99 | 12.99 | 11,000 |
12 dic 2022 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | 300 |
09 dic 2022 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
08 dic 2022 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 2,900 |
07 dic 2022 | 12.96 | 12.96 | 12.90 | 12.90 | 12.90 | 600 |
06 dic 2022 | 12.95 | 12.98 | 12.95 | 12.96 | 12.96 | 2,800 |
05 dic 2022 | 13.06 | 13.06 | 12.86 | 12.86 | 12.86 | 3,300 |
02 dic 2022 | 13.00 | 13.06 | 12.99 | 13.06 | 13.06 | 10,200 |
01 dic 2022 | 12.85 | 12.91 | 12.85 | 12.86 | 12.86 | 2,200 |
30 nov 2022 | 12.82 | 12.82 | 12.78 | 12.81 | 12.81 | 4,800 |
29 nov 2022 | 12.70 | 12.89 | 12.70 | 12.89 | 12.89 | 13,700 |
28 nov 2022 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 2,600 |
25 nov 2022 | 12.88 | 12.90 | 12.70 | 12.70 | 12.70 | 700 |
23 nov 2022 | 12.70 | 12.80 | 12.67 | 12.80 | 12.80 | 9,700 |
22 nov 2022 | 12.67 | 12.77 | 12.61 | 12.67 | 12.67 | 11,200 |
21 nov 2022 | 12.75 | 12.78 | 12.75 | 12.78 | 12.78 | 21,800 |
18 nov 2022 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 100 |
17 nov 2022 | 12.74 | 12.90 | 12.67 | 12.67 | 12.67 | 23,400 |
16 nov 2022 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 400 |
15 nov 2022 | 12.80 | 12.95 | 12.77 | 12.95 | 12.95 | 3,900 |
14 nov 2022 | 12.75 | 12.78 | 12.58 | 12.78 | 12.78 | 3,400 |
11 nov 2022 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 300 |
10 nov 2022 | 12.74 | 13.00 | 12.74 | 12.94 | 12.94 | 2,500 |
09 nov 2022 | 12.90 | 12.97 | 12.58 | 12.70 | 12.70 | 5,800 |
08 nov 2022 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 500 |
07 nov 2022 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
04 nov 2022 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
03 nov 2022 | 12.96 | 13.00 | 12.89 | 13.00 | 13.00 | 3,800 |
02 nov 2022 | 12.95 | 12.95 | 12.82 | 12.82 | 12.82 | 4,700 |
01 nov 2022 | 12.85 | 13.01 | 12.85 | 13.00 | 13.00 | 16,300 |
31 oct 2022 | 13.05 | 13.05 | 12.90 | 12.90 | 12.90 | 13,800 |
28 oct 2022 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 400 |
27 oct 2022 | 13.00 | 13.05 | 13.00 | 13.05 | 13.05 | 2,100 |
*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. |