Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 jun 2023 | 8.29 | 8.36 | 8.06 | 8.06 | 8.06 | 158,801 |
01 jun 2023 | 7.78 | 8.25 | 7.72 | 8.19 | 8.19 | 992,800 |
31 may 2023 | 7.95 | 8.20 | 7.72 | 7.81 | 7.81 | 817,500 |
30 may 2023 | 8.04 | 8.19 | 7.86 | 7.95 | 7.95 | 624,900 |
26 may 2023 | 7.82 | 8.14 | 7.82 | 8.00 | 8.00 | 561,200 |
25 may 2023 | 7.90 | 8.01 | 7.71 | 7.91 | 7.91 | 877,200 |
24 may 2023 | 7.80 | 8.02 | 7.47 | 7.92 | 7.92 | 864,800 |
23 may 2023 | 7.87 | 8.13 | 7.77 | 7.89 | 7.89 | 994,100 |
22 may 2023 | 7.08 | 7.93 | 6.96 | 7.87 | 7.87 | 1,226,700 |
19 may 2023 | 6.88 | 7.47 | 6.82 | 7.03 | 7.03 | 2,063,300 |
18 may 2023 | 6.81 | 6.95 | 6.45 | 6.69 | 6.69 | 1,237,600 |
17 may 2023 | 6.89 | 7.00 | 6.65 | 6.86 | 6.86 | 1,092,100 |
16 may 2023 | 7.15 | 7.21 | 6.82 | 6.89 | 6.89 | 2,049,900 |
15 may 2023 | 7.48 | 7.53 | 7.13 | 7.28 | 7.28 | 1,390,100 |
12 may 2023 | 8.06 | 8.13 | 7.40 | 7.49 | 7.49 | 2,509,500 |
11 may 2023 | 8.84 | 8.90 | 8.10 | 8.12 | 8.12 | 2,950,100 |
10 may 2023 | 10.85 | 10.90 | 8.66 | 8.86 | 8.86 | 6,245,100 |
09 may 2023 | 11.43 | 11.70 | 11.20 | 11.67 | 11.67 | 857,800 |
08 may 2023 | 11.88 | 11.88 | 11.35 | 11.60 | 11.60 | 626,100 |
05 may 2023 | 12.08 | 12.10 | 11.72 | 11.92 | 11.92 | 905,200 |
04 may 2023 | 11.84 | 12.31 | 11.82 | 11.99 | 11.99 | 1,400,000 |
03 may 2023 | 11.46 | 12.19 | 11.38 | 11.88 | 11.88 | 2,139,600 |
02 may 2023 | 11.69 | 11.84 | 11.35 | 11.44 | 11.44 | 1,343,000 |
01 may 2023 | 11.42 | 11.85 | 11.23 | 11.75 | 11.75 | 2,167,100 |
28 abr 2023 | 10.85 | 11.64 | 10.85 | 11.48 | 11.48 | 19,298,000 |
27 abr 2023 | 10.89 | 11.16 | 10.72 | 10.94 | 10.94 | 2,097,000 |
26 abr 2023 | 10.43 | 11.09 | 10.28 | 10.85 | 10.85 | 3,675,500 |
25 abr 2023 | 9.99 | 10.02 | 9.43 | 9.57 | 9.57 | 719,000 |
24 abr 2023 | 10.13 | 10.79 | 10.04 | 10.15 | 10.15 | 466,500 |
21 abr 2023 | 9.51 | 10.14 | 9.51 | 10.10 | 10.10 | 463,200 |
20 abr 2023 | 9.60 | 9.74 | 9.46 | 9.53 | 9.53 | 429,200 |
19 abr 2023 | 9.81 | 9.89 | 9.60 | 9.74 | 9.74 | 489,300 |
18 abr 2023 | 10.32 | 10.66 | 9.72 | 9.83 | 9.83 | 571,600 |
17 abr 2023 | 10.21 | 10.42 | 9.79 | 10.22 | 10.22 | 1,261,400 |
14 abr 2023 | 10.30 | 10.46 | 10.14 | 10.18 | 10.18 | 708,200 |
13 abr 2023 | 9.84 | 10.51 | 9.66 | 10.30 | 10.30 | 886,300 |
12 abr 2023 | 9.67 | 9.78 | 9.55 | 9.71 | 9.71 | 652,300 |
11 abr 2023 | 9.02 | 9.65 | 9.02 | 9.55 | 9.55 | 678,900 |
10 abr 2023 | 8.92 | 9.01 | 8.71 | 8.98 | 8.98 | 624,200 |
06 abr 2023 | 8.67 | 8.99 | 8.67 | 8.98 | 8.98 | 410,000 |
05 abr 2023 | 8.57 | 8.73 | 8.49 | 8.67 | 8.67 | 406,000 |
04 abr 2023 | 8.86 | 8.86 | 8.47 | 8.66 | 8.66 | 587,000 |
03 abr 2023 | 9.17 | 9.31 | 8.69 | 8.87 | 8.87 | 880,100 |
31 mar 2023 | 9.08 | 9.39 | 8.95 | 9.19 | 9.19 | 1,109,000 |
30 mar 2023 | 8.94 | 9.22 | 8.72 | 8.91 | 8.91 | 717,500 |
29 mar 2023 | 8.73 | 9.03 | 8.65 | 8.85 | 8.85 | 429,200 |
28 mar 2023 | 8.50 | 9.21 | 8.42 | 8.59 | 8.59 | 532,400 |
27 mar 2023 | 8.61 | 8.69 | 8.46 | 8.56 | 8.56 | 374,400 |
24 mar 2023 | 8.84 | 8.84 | 8.17 | 8.44 | 8.44 | 762,500 |
23 mar 2023 | 8.86 | 9.02 | 8.72 | 8.75 | 8.75 | 729,800 |
22 mar 2023 | 9.31 | 9.31 | 8.79 | 8.80 | 8.80 | 529,100 |
21 mar 2023 | 9.28 | 9.46 | 9.13 | 9.35 | 9.35 | 620,400 |
20 mar 2023 | 9.50 | 9.54 | 9.14 | 9.15 | 9.15 | 403,400 |
17 mar 2023 | 9.49 | 9.68 | 9.30 | 9.50 | 9.50 | 945,000 |
16 mar 2023 | 9.64 | 9.78 | 9.44 | 9.56 | 9.56 | 925,900 |
15 mar 2023 | 9.34 | 9.86 | 9.18 | 9.70 | 9.70 | 872,000 |
14 mar 2023 | 9.75 | 9.86 | 9.28 | 9.58 | 9.58 | 1,494,300 |
13 mar 2023 | 8.95 | 9.61 | 8.95 | 9.44 | 9.44 | 632,900 |
10 mar 2023 | 9.48 | 9.58 | 8.98 | 9.11 | 9.11 | 841,400 |
09 mar 2023 | 9.84 | 10.10 | 9.38 | 9.38 | 9.38 | 615,600 |
08 mar 2023 | 10.10 | 10.19 | 9.81 | 9.83 | 9.83 | 631,400 |
07 mar 2023 | 10.15 | 10.35 | 9.92 | 10.00 | 10.00 | 694,900 |
06 mar 2023 | 10.42 | 10.66 | 10.07 | 10.15 | 10.15 | 892,700 |
03 mar 2023 | 9.78 | 10.82 | 9.66 | 10.61 | 10.61 | 900,500 |
02 mar 2023 | 9.33 | 9.71 | 9.18 | 9.64 | 9.64 | 920,800 |
01 mar 2023 | 10.73 | 10.73 | 9.23 | 9.49 | 9.49 | 822,700 |
28 feb 2023 | 10.54 | 10.91 | 10.26 | 10.30 | 10.30 | 1,094,000 |
27 feb 2023 | 11.26 | 11.27 | 10.49 | 10.54 | 10.54 | 488,500 |
24 feb 2023 | 10.95 | 11.21 | 10.80 | 11.16 | 11.16 | 419,300 |
23 feb 2023 | 11.45 | 11.45 | 10.89 | 11.09 | 11.09 | 362,400 |
22 feb 2023 | 11.03 | 11.29 | 10.84 | 11.25 | 11.25 | 570,400 |
21 feb 2023 | 11.32 | 11.38 | 10.78 | 10.97 | 10.97 | 742,600 |
17 feb 2023 | 11.80 | 11.85 | 11.52 | 11.54 | 11.54 | 412,200 |
16 feb 2023 | 11.69 | 12.05 | 11.56 | 11.78 | 11.78 | 447,000 |
15 feb 2023 | 11.72 | 11.97 | 11.49 | 11.93 | 11.93 | 438,900 |
14 feb 2023 | 12.80 | 13.06 | 10.91 | 11.86 | 11.86 | 993,100 |
13 feb 2023 | 12.77 | 13.02 | 12.47 | 13.00 | 13.00 | 298,400 |
10 feb 2023 | 12.65 | 13.77 | 12.46 | 12.73 | 12.73 | 352,700 |
09 feb 2023 | 13.03 | 13.32 | 12.63 | 12.73 | 12.73 | 407,400 |
08 feb 2023 | 13.36 | 13.62 | 12.98 | 13.00 | 13.00 | 725,400 |
07 feb 2023 | 13.14 | 13.49 | 12.91 | 13.47 | 13.47 | 540,400 |
06 feb 2023 | 13.31 | 13.48 | 13.00 | 13.19 | 13.19 | 632,200 |
03 feb 2023 | 13.01 | 13.51 | 12.77 | 13.39 | 13.39 | 1,017,400 |
02 feb 2023 | 12.43 | 13.28 | 12.43 | 13.24 | 13.24 | 1,041,000 |
01 feb 2023 | 12.07 | 12.52 | 11.89 | 12.29 | 12.29 | 885,200 |
31 ene 2023 | 11.78 | 12.44 | 11.78 | 12.05 | 12.05 | 552,300 |
30 ene 2023 | 11.79 | 11.84 | 11.57 | 11.71 | 11.71 | 418,400 |
27 ene 2023 | 11.62 | 12.06 | 11.62 | 11.93 | 11.93 | 381,100 |
26 ene 2023 | 11.67 | 11.88 | 11.43 | 11.64 | 11.64 | 529,300 |
25 ene 2023 | 11.10 | 11.56 | 10.88 | 11.53 | 11.53 | 645,100 |
24 ene 2023 | 10.82 | 11.28 | 10.70 | 11.24 | 11.24 | 485,600 |
23 ene 2023 | 10.95 | 11.31 | 10.81 | 10.95 | 10.95 | 1,102,800 |
20 ene 2023 | 11.13 | 11.16 | 10.84 | 11.01 | 11.01 | 1,375,500 |
19 ene 2023 | 11.75 | 11.75 | 10.74 | 11.01 | 11.01 | 768,900 |
18 ene 2023 | 11.71 | 12.36 | 11.69 | 11.81 | 11.81 | 621,500 |
17 ene 2023 | 10.88 | 11.99 | 10.88 | 11.73 | 11.73 | 922,300 |
13 ene 2023 | 11.08 | 11.08 | 10.65 | 10.99 | 10.99 | 438,200 |
12 ene 2023 | 10.86 | 11.18 | 10.43 | 11.16 | 11.16 | 675,200 |
11 ene 2023 | 10.72 | 10.87 | 10.29 | 10.78 | 10.78 | 720,900 |
10 ene 2023 | 10.77 | 11.29 | 10.69 | 10.80 | 10.80 | 757,700 |
*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. |