Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
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 |
09 ene 2023 | 10.96 | 10.96 | 10.46 | 10.57 | 10.57 | 1,070,300 |
06 ene 2023 | 10.49 | 10.93 | 10.28 | 10.84 | 10.84 | 728,600 |
05 ene 2023 | 10.47 | 10.65 | 10.24 | 10.37 | 10.37 | 432,000 |
04 ene 2023 | 10.24 | 10.69 | 10.03 | 10.62 | 10.62 | 951,900 |
03 ene 2023 | 10.37 | 10.62 | 10.01 | 10.12 | 10.12 | 815,700 |
30 dic 2022 | 10.18 | 10.28 | 10.03 | 10.21 | 10.21 | 436,600 |
29 dic 2022 | 9.83 | 10.47 | 9.73 | 10.30 | 10.30 | 473,700 |
28 dic 2022 | 9.72 | 9.93 | 9.59 | 9.71 | 9.71 | 321,400 |
27 dic 2022 | 10.13 | 10.24 | 9.62 | 9.72 | 9.72 | 426,700 |
23 dic 2022 | 10.28 | 10.43 | 10.07 | 10.12 | 10.12 | 261,600 |
22 dic 2022 | 10.35 | 10.44 | 10.13 | 10.29 | 10.29 | 650,700 |
21 dic 2022 | 10.24 | 10.59 | 10.03 | 10.45 | 10.45 | 620,400 |
20 dic 2022 | 10.41 | 10.59 | 10.16 | 10.18 | 10.18 | 1,562,100 |
19 dic 2022 | 10.49 | 10.65 | 10.14 | 10.42 | 10.42 | 675,200 |
16 dic 2022 | 10.62 | 10.73 | 10.41 | 10.49 | 10.49 | 810,100 |
15 dic 2022 | 11.49 | 11.52 | 10.71 | 10.79 | 10.79 | 465,500 |
14 dic 2022 | 11.30 | 11.61 | 11.25 | 11.46 | 11.46 | 768,300 |
13 dic 2022 | 11.36 | 12.09 | 11.06 | 11.32 | 11.32 | 1,480,300 |
12 dic 2022 | 11.27 | 11.54 | 11.19 | 11.37 | 11.37 | 403,600 |
09 dic 2022 | 11.78 | 11.81 | 11.24 | 11.28 | 11.28 | 479,500 |
08 dic 2022 | 11.93 | 12.06 | 11.62 | 11.85 | 11.85 | 244,400 |
07 dic 2022 | 12.16 | 12.16 | 11.73 | 11.86 | 11.86 | 321,700 |
06 dic 2022 | 12.35 | 12.45 | 12.01 | 12.09 | 12.09 | 257,400 |
05 dic 2022 | 12.97 | 12.97 | 12.25 | 12.33 | 12.33 | 218,100 |
02 dic 2022 | 12.78 | 13.22 | 12.57 | 13.07 | 13.07 | 324,400 |
01 dic 2022 | 12.97 | 13.19 | 12.48 | 13.03 | 13.03 | 372,000 |
30 nov 2022 | 12.06 | 12.89 | 12.06 | 12.89 | 12.89 | 630,500 |
29 nov 2022 | 12.53 | 12.64 | 12.09 | 12.10 | 12.10 | 371,500 |
28 nov 2022 | 14.34 | 14.34 | 12.45 | 12.56 | 12.56 | 480,000 |
25 nov 2022 | 14.38 | 14.49 | 14.16 | 14.30 | 14.30 | 196,400 |
23 nov 2022 | 14.49 | 14.53 | 14.15 | 14.38 | 14.38 | 773,300 |
22 nov 2022 | 14.47 | 14.84 | 14.45 | 14.51 | 14.51 | 1,444,500 |
21 nov 2022 | 14.64 | 14.85 | 14.36 | 14.76 | 14.76 | 604,900 |
18 nov 2022 | 14.64 | 14.81 | 14.32 | 14.75 | 14.75 | 418,400 |
17 nov 2022 | 14.36 | 14.41 | 14.00 | 14.27 | 14.27 | 245,300 |
16 nov 2022 | 14.81 | 14.91 | 14.35 | 14.58 | 14.58 | 352,900 |
15 nov 2022 | 15.17 | 15.17 | 14.55 | 14.75 | 14.75 | 390,800 |
14 nov 2022 | 14.68 | 14.96 | 14.46 | 14.60 | 14.60 | 456,200 |
11 nov 2022 | 14.43 | 15.04 | 14.43 | 14.65 | 14.65 | 392,000 |
10 nov 2022 | 14.40 | 14.91 | 13.92 | 14.43 | 14.43 | 1,034,800 |
09 nov 2022 | 14.26 | 14.32 | 13.66 | 13.70 | 13.70 | 463,800 |
08 nov 2022 | 14.85 | 15.08 | 14.48 | 14.52 | 14.52 | 363,800 |
07 nov 2022 | 14.97 | 14.99 | 14.57 | 14.70 | 14.70 | 325,300 |
04 nov 2022 | 14.98 | 15.00 | 14.51 | 14.83 | 14.83 | 393,900 |
03 nov 2022 | 14.47 | 15.02 | 14.32 | 14.76 | 14.76 | 309,500 |
02 nov 2022 | 15.49 | 15.53 | 14.68 | 14.70 | 14.70 | 813,400 |
01 nov 2022 | 15.75 | 15.85 | 15.30 | 15.51 | 15.51 | 498,600 |
31 oct 2022 | 15.49 | 15.77 | 15.34 | 15.52 | 15.52 | 505,900 |
28 oct 2022 | 15.42 | 15.63 | 15.17 | 15.57 | 15.57 | 549,200 |
27 oct 2022 | 15.66 | 15.66 | 15.13 | 15.30 | 15.30 | 556,000 |
26 oct 2022 | 15.54 | 15.79 | 15.12 | 15.52 | 15.52 | 707,800 |
25 oct 2022 | 15.42 | 15.75 | 15.18 | 15.34 | 15.34 | 734,800 |
24 oct 2022 | 15.13 | 15.44 | 14.84 | 15.25 | 15.25 | 544,900 |
21 oct 2022 | 15.13 | 15.28 | 14.65 | 15.05 | 15.05 | 437,200 |
20 oct 2022 | 14.60 | 15.30 | 14.52 | 14.96 | 14.96 | 440,700 |
19 oct 2022 | 14.48 | 14.68 | 14.01 | 14.56 | 14.56 | 588,900 |
18 oct 2022 | 15.18 | 15.30 | 14.59 | 14.71 | 14.71 | 330,200 |
17 oct 2022 | 14.75 | 15.04 | 14.52 | 14.84 | 14.84 | 663,900 |
14 oct 2022 | 14.98 | 15.08 | 14.34 | 14.39 | 14.39 | 215,600 |
13 oct 2022 | 13.67 | 14.87 | 13.44 | 14.82 | 14.82 | 641,400 |
12 oct 2022 | 13.77 | 14.22 | 13.50 | 14.11 | 14.11 | 308,800 |
11 oct 2022 | 13.95 | 14.06 | 13.44 | 13.73 | 13.73 | 435,700 |
10 oct 2022 | 14.58 | 14.61 | 13.59 | 13.95 | 13.95 | 400,400 |
07 oct 2022 | 15.14 | 15.30 | 14.49 | 14.67 | 14.67 | 808,600 |
06 oct 2022 | 15.36 | 15.74 | 15.21 | 15.34 | 15.34 | 612,000 |
05 oct 2022 | 15.71 | 15.89 | 15.02 | 15.34 | 15.34 | 978,700 |
04 oct 2022 | 15.70 | 15.90 | 15.36 | 15.86 | 15.86 | 1,350,600 |
03 oct 2022 | 14.74 | 15.32 | 14.21 | 15.30 | 15.30 | 1,080,400 |
30 sept 2022 | 14.19 | 15.25 | 14.12 | 14.72 | 14.72 | 1,523,500 |
29 sept 2022 | 13.96 | 14.50 | 13.90 | 14.21 | 14.21 | 756,100 |
28 sept 2022 | 12.92 | 14.33 | 12.77 | 14.19 | 14.19 | 756,300 |
27 sept 2022 | 12.78 | 12.95 | 12.53 | 12.74 | 12.74 | 384,300 |
26 sept 2022 | 12.56 | 12.86 | 12.44 | 12.59 | 12.59 | 541,000 |
23 sept 2022 | 12.57 | 12.85 | 12.45 | 12.58 | 12.58 | 464,800 |
22 sept 2022 | 12.82 | 12.86 | 12.39 | 12.72 | 12.72 | 398,800 |
21 sept 2022 | 13.12 | 13.44 | 12.88 | 12.92 | 12.92 | 438,700 |
20 sept 2022 | 12.43 | 13.23 | 12.43 | 13.07 | 13.07 | 461,000 |
19 sept 2022 | 13.12 | 13.13 | 12.11 | 12.64 | 12.64 | 828,300 |
16 sept 2022 | 13.58 | 13.80 | 13.22 | 13.29 | 13.29 | 4,702,200 |
15 sept 2022 | 14.19 | 14.74 | 13.89 | 13.89 | 13.89 | 963,000 |
14 sept 2022 | 13.71 | 14.29 | 13.57 | 14.23 | 14.23 | 1,269,000 |
13 sept 2022 | 13.68 | 13.91 | 13.37 | 13.71 | 13.71 | 763,000 |
12 sept 2022 | 14.12 | 14.35 | 13.96 | 14.16 | 14.16 | 701,100 |
*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. |