Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 jun 2023 | 9.44 | 9.82 | 9.37 | 9.71 | 9.71 | 2,702,653 |
01 jun 2023 | 9.30 | 9.37 | 9.07 | 9.26 | 9.26 | 2,266,100 |
31 may 2023 | 9.31 | 9.46 | 9.15 | 9.32 | 9.32 | 3,561,900 |
30 may 2023 | 9.46 | 9.52 | 9.23 | 9.38 | 9.38 | 3,280,500 |
26 may 2023 | 10.14 | 10.15 | 9.65 | 9.70 | 9.70 | 3,002,200 |
25 may 2023 | 10.24 | 10.42 | 10.04 | 10.08 | 10.08 | 2,677,700 |
24 may 2023 | 10.48 | 10.57 | 10.15 | 10.42 | 10.42 | 3,526,600 |
23 may 2023 | 10.59 | 10.72 | 10.39 | 10.51 | 10.51 | 3,209,300 |
22 may 2023 | 10.21 | 10.61 | 10.11 | 10.46 | 10.46 | 3,734,700 |
19 may 2023 | 10.78 | 10.82 | 10.20 | 10.32 | 10.32 | 4,544,200 |
18 may 2023 | 9.68 | 10.56 | 9.60 | 10.54 | 10.54 | 4,037,300 |
17 may 2023 | 9.79 | 9.95 | 9.55 | 9.71 | 9.71 | 4,104,100 |
16 may 2023 | 10.10 | 10.22 | 9.65 | 9.67 | 9.67 | 2,863,100 |
15 may 2023 | 9.92 | 10.29 | 9.81 | 10.13 | 10.13 | 3,560,100 |
12 may 2023 | 9.45 | 9.81 | 9.29 | 9.79 | 9.79 | 4,148,000 |
11 may 2023 | 9.48 | 9.55 | 9.28 | 9.33 | 9.33 | 3,300,300 |
10 may 2023 | 9.70 | 9.76 | 9.33 | 9.55 | 9.55 | 3,856,200 |
09 may 2023 | 9.65 | 9.89 | 9.56 | 9.70 | 9.70 | 2,134,000 |
08 may 2023 | 9.88 | 10.00 | 9.56 | 9.72 | 9.72 | 3,862,900 |
05 may 2023 | 9.43 | 9.83 | 9.36 | 9.55 | 9.55 | 3,747,700 |
04 may 2023 | 9.75 | 9.81 | 9.21 | 9.25 | 9.25 | 5,014,700 |
03 may 2023 | 10.35 | 10.50 | 9.55 | 9.79 | 9.79 | 8,618,300 |
02 may 2023 | 11.02 | 11.10 | 10.53 | 10.75 | 10.75 | 4,336,200 |
01 may 2023 | 11.24 | 11.48 | 11.14 | 11.31 | 11.31 | 3,074,700 |
28 abr 2023 | 11.22 | 11.61 | 11.13 | 11.50 | 11.50 | 3,634,100 |
27 abr 2023 | 10.75 | 11.18 | 10.71 | 11.13 | 11.13 | 3,571,900 |
26 abr 2023 | 10.80 | 10.99 | 10.56 | 10.66 | 10.66 | 4,868,500 |
25 abr 2023 | 11.02 | 11.16 | 10.66 | 10.86 | 10.86 | 4,417,800 |
24 abr 2023 | 10.87 | 11.37 | 10.85 | 11.25 | 11.25 | 2,790,500 |
21 abr 2023 | 11.13 | 11.18 | 10.88 | 10.92 | 10.92 | 3,398,000 |
20 abr 2023 | 11.00 | 11.29 | 10.99 | 11.08 | 11.08 | 3,967,100 |
19 abr 2023 | 10.65 | 10.95 | 10.64 | 10.94 | 10.94 | 3,481,300 |
18 abr 2023 | 10.92 | 11.05 | 10.69 | 11.04 | 11.04 | 2,963,600 |
17 abr 2023 | 11.41 | 11.55 | 10.97 | 11.05 | 11.05 | 3,666,000 |
14 abr 2023 | 10.97 | 11.15 | 10.94 | 11.12 | 11.12 | 1,945,900 |
13 abr 2023 | 10.92 | 11.24 | 10.84 | 10.99 | 10.99 | 2,616,900 |
12 abr 2023 | 11.32 | 11.35 | 10.88 | 10.96 | 10.96 | 3,284,800 |
11 abr 2023 | 10.97 | 11.24 | 10.78 | 11.22 | 11.22 | 3,682,400 |
10 abr 2023 | 10.63 | 11.13 | 10.60 | 11.08 | 11.08 | 5,001,400 |
06 abr 2023 | 10.75 | 10.75 | 10.40 | 10.40 | 10.40 | 2,467,900 |
05 abr 2023 | 10.92 | 10.98 | 10.57 | 10.77 | 10.77 | 3,270,900 |
04 abr 2023 | 10.93 | 10.97 | 10.53 | 10.86 | 10.86 | 4,043,800 |
03 abr 2023 | 11.02 | 11.21 | 10.61 | 10.80 | 10.80 | 4,484,300 |
31 mar 2023 | 10.68 | 10.98 | 10.58 | 10.79 | 10.79 | 4,463,100 |
30 mar 2023 | 10.71 | 10.73 | 10.25 | 10.42 | 10.42 | 3,509,600 |
29 mar 2023 | 10.83 | 10.85 | 10.43 | 10.52 | 10.52 | 2,858,100 |
28 mar 2023 | 10.66 | 10.84 | 10.58 | 10.68 | 10.68 | 1,890,900 |
27 mar 2023 | 10.51 | 10.76 | 10.24 | 10.72 | 10.72 | 3,773,200 |
24 mar 2023 | 9.75 | 10.55 | 9.71 | 10.53 | 10.53 | 4,502,300 |
23 mar 2023 | 10.46 | 10.66 | 9.78 | 9.96 | 9.96 | 3,965,500 |
22 mar 2023 | 10.74 | 10.82 | 10.25 | 10.27 | 10.27 | 3,275,600 |
21 mar 2023 | 10.79 | 10.89 | 10.48 | 10.80 | 10.80 | 3,415,500 |
20 mar 2023 | 10.35 | 10.69 | 10.25 | 10.47 | 10.47 | 4,641,500 |
17 mar 2023 | 10.52 | 10.62 | 10.03 | 10.30 | 10.30 | 16,211,600 |
16 mar 2023 | 9.96 | 10.74 | 9.96 | 10.69 | 10.69 | 4,349,000 |
15 mar 2023 | 10.18 | 10.35 | 9.85 | 10.22 | 10.22 | 7,124,100 |
14 mar 2023 | 10.98 | 11.27 | 10.44 | 10.68 | 10.68 | 3,539,700 |
13 mar 2023 | 10.42 | 11.27 | 10.30 | 10.80 | 10.80 | 5,370,100 |
10 mar 2023 | 11.52 | 11.54 | 10.75 | 10.80 | 10.80 | 6,131,500 |
09 mar 2023 | 12.00 | 12.13 | 11.52 | 11.56 | 11.56 | 3,819,300 |
08 mar 2023 | 12.07 | 12.32 | 11.69 | 11.96 | 11.96 | 3,381,700 |
07 mar 2023 | 12.28 | 12.45 | 12.11 | 12.20 | 12.20 | 3,294,400 |
06 mar 2023 | 12.63 | 12.76 | 12.26 | 12.35 | 12.35 | 5,850,100 |
03 mar 2023 | 12.28 | 13.42 | 12.21 | 13.17 | 13.17 | 7,541,900 |
02 mar 2023 | 12.31 | 12.47 | 12.12 | 12.34 | 12.34 | 2,912,000 |
01 mar 2023 | 12.04 | 12.58 | 11.98 | 12.46 | 12.46 | 3,440,500 |
28 feb 2023 | 12.34 | 12.43 | 12.10 | 12.14 | 12.14 | 4,504,000 |
27 feb 2023 | 12.85 | 12.85 | 12.25 | 12.31 | 12.31 | 4,672,800 |
24 feb 2023 | 12.00 | 12.83 | 11.77 | 12.81 | 12.81 | 8,949,800 |
23 feb 2023 | 12.12 | 12.49 | 11.77 | 11.99 | 11.99 | 4,786,900 |
22 feb 2023 | 11.38 | 11.97 | 11.31 | 11.76 | 11.76 | 5,569,400 |
21 feb 2023 | 12.00 | 12.04 | 11.26 | 11.30 | 11.30 | 6,327,200 |
17 feb 2023 | 12.80 | 12.80 | 11.94 | 12.06 | 12.06 | 7,141,500 |
16 feb 2023 | 13.14 | 13.49 | 13.04 | 13.10 | 13.10 | 7,733,900 |
15 feb 2023 | 12.70 | 13.29 | 11.78 | 13.06 | 13.06 | 11,543,200 |
14 feb 2023 | 12.43 | 12.57 | 12.17 | 12.34 | 12.34 | 5,736,100 |
13 feb 2023 | 12.30 | 12.53 | 12.10 | 12.31 | 12.31 | 5,636,500 |
10 feb 2023 | 11.90 | 12.40 | 11.77 | 12.38 | 12.38 | 4,146,600 |
09 feb 2023 | 11.73 | 12.19 | 11.64 | 11.83 | 11.83 | 5,134,600 |
08 feb 2023 | 11.86 | 12.02 | 11.38 | 11.64 | 11.64 | 3,948,800 |
07 feb 2023 | 11.50 | 11.98 | 11.45 | 11.93 | 11.93 | 5,289,600 |
06 feb 2023 | 11.77 | 11.87 | 11.31 | 11.35 | 11.35 | 6,113,400 |
03 feb 2023 | 12.02 | 12.44 | 11.73 | 11.90 | 11.90 | 28,759,300 |
02 feb 2023 | 11.92 | 12.45 | 11.78 | 12.05 | 12.05 | 8,977,100 |
01 feb 2023 | 11.98 | 12.17 | 11.56 | 11.94 | 11.94 | 6,324,900 |
31 ene 2023 | 12.40 | 12.40 | 11.91 | 12.15 | 12.15 | 9,885,200 |
30 ene 2023 | 12.04 | 12.21 | 11.71 | 11.74 | 11.74 | 3,274,100 |
27 ene 2023 | 12.35 | 12.44 | 12.08 | 12.35 | 12.35 | 3,773,000 |
26 ene 2023 | 12.27 | 12.39 | 11.69 | 12.32 | 12.32 | 5,787,300 |
25 ene 2023 | 12.38 | 12.43 | 11.96 | 12.28 | 12.28 | 3,559,300 |
24 ene 2023 | 13.09 | 13.15 | 12.56 | 12.76 | 12.76 | 2,365,800 |
23 ene 2023 | 12.98 | 13.13 | 12.64 | 13.02 | 13.02 | 2,778,500 |
20 ene 2023 | 12.73 | 12.90 | 12.42 | 12.67 | 12.67 | 2,628,800 |
19 ene 2023 | 12.60 | 12.79 | 12.40 | 12.58 | 12.58 | 3,033,000 |
18 ene 2023 | 12.99 | 13.22 | 12.58 | 12.62 | 12.62 | 2,976,500 |
17 ene 2023 | 13.59 | 13.67 | 12.96 | 13.06 | 13.06 | 3,073,300 |
13 ene 2023 | 12.76 | 13.04 | 12.61 | 12.99 | 12.99 | 2,740,100 |
12 ene 2023 | 12.73 | 13.04 | 12.52 | 12.93 | 12.93 | 3,899,900 |
11 ene 2023 | 12.80 | 12.80 | 12.30 | 12.36 | 12.36 | 3,491,200 |
10 ene 2023 | 12.35 | 12.53 | 12.15 | 12.50 | 12.50 | 4,759,400 |
*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. |