Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 mar 2023 | 36.44 | 36.47 | 35.18 | 35.47 | 35.47 | 1,366,200 |
16 mar 2023 | 36.76 | 37.58 | 36.00 | 37.11 | 37.11 | 1,327,600 |
15 mar 2023 | 36.95 | 38.21 | 35.75 | 36.73 | 36.73 | 3,748,100 |
14 mar 2023 | 38.84 | 39.36 | 34.50 | 39.26 | 39.26 | 5,836,700 |
13 mar 2023 | 40.73 | 41.96 | 39.70 | 40.67 | 40.67 | 1,309,100 |
10 mar 2023 | 40.00 | 40.99 | 39.33 | 40.41 | 40.41 | 1,200,600 |
09 mar 2023 | 39.00 | 40.20 | 38.76 | 39.33 | 39.33 | 3,211,500 |
08 mar 2023 | 38.00 | 40.37 | 37.38 | 40.12 | 40.12 | 2,968,800 |
07 mar 2023 | 42.18 | 42.29 | 39.82 | 39.92 | 39.92 | 3,089,300 |
06 mar 2023 | 44.20 | 44.32 | 43.30 | 43.54 | 43.54 | 2,851,800 |
03 mar 2023 | 43.65 | 46.15 | 43.60 | 45.31 | 45.31 | 2,230,800 |
02 mar 2023 | 40.50 | 42.89 | 40.47 | 42.62 | 42.62 | 1,534,600 |
01 mar 2023 | 40.92 | 41.09 | 40.22 | 40.99 | 40.99 | 1,345,800 |
28 feb 2023 | 38.30 | 39.13 | 38.25 | 38.72 | 38.72 | 1,207,500 |
27 feb 2023 | 40.00 | 40.53 | 39.00 | 39.22 | 39.22 | 1,160,100 |
24 feb 2023 | 41.55 | 42.40 | 40.03 | 40.06 | 40.06 | 1,500,900 |
23 feb 2023 | 43.38 | 43.94 | 42.14 | 42.57 | 42.57 | 1,651,000 |
22 feb 2023 | 40.46 | 42.50 | 40.22 | 42.45 | 42.45 | 2,880,800 |
21 feb 2023 | 41.21 | 42.48 | 39.99 | 40.08 | 40.08 | 2,728,000 |
17 feb 2023 | 40.58 | 42.68 | 40.51 | 41.78 | 41.78 | 2,636,700 |
16 feb 2023 | 40.48 | 42.00 | 40.33 | 41.47 | 41.47 | 2,310,000 |
15 feb 2023 | 39.87 | 41.22 | 39.43 | 40.48 | 40.48 | 1,511,400 |
14 feb 2023 | 39.50 | 41.19 | 38.76 | 40.00 | 40.00 | 1,918,800 |
13 feb 2023 | 38.69 | 40.79 | 37.22 | 40.50 | 40.50 | 3,230,700 |
10 feb 2023 | 40.36 | 40.54 | 39.25 | 39.80 | 39.80 | 2,537,700 |
09 feb 2023 | 41.79 | 42.70 | 41.64 | 41.74 | 41.74 | 1,744,200 |
08 feb 2023 | 40.44 | 41.90 | 39.84 | 39.84 | 39.84 | 3,352,500 |
07 feb 2023 | 40.74 | 41.61 | 40.24 | 40.49 | 40.49 | 1,977,900 |
06 feb 2023 | 40.00 | 40.91 | 38.63 | 40.74 | 40.74 | 3,777,000 |
03 feb 2023 | 42.19 | 43.06 | 41.15 | 41.96 | 41.96 | 1,350,600 |
02 feb 2023 | 44.45 | 44.63 | 42.51 | 43.00 | 43.00 | 1,958,500 |
01 feb 2023 | 44.39 | 45.95 | 44.05 | 45.16 | 45.16 | 2,033,900 |
31 ene 2023 | 42.00 | 43.60 | 41.60 | 42.64 | 42.64 | 1,580,600 |
30 ene 2023 | 41.95 | 43.04 | 41.05 | 42.12 | 42.12 | 2,154,000 |
27 ene 2023 | 44.02 | 44.47 | 43.30 | 43.93 | 43.93 | 1,208,600 |
26 ene 2023 | 44.63 | 44.95 | 42.90 | 44.63 | 44.63 | 2,138,500 |
25 ene 2023 | 44.50 | 45.47 | 43.80 | 44.41 | 44.41 | 1,352,800 |
24 ene 2023 | 44.25 | 44.84 | 42.86 | 44.76 | 44.76 | 1,299,300 |
23 ene 2023 | 44.00 | 44.75 | 43.50 | 44.15 | 44.15 | 1,476,800 |
20 ene 2023 | 46.59 | 46.63 | 43.50 | 44.19 | 44.19 | 6,035,600 |
19 ene 2023 | 42.60 | 46.20 | 42.41 | 44.69 | 44.69 | 6,532,200 |
18 ene 2023 | 39.68 | 41.58 | 39.26 | 40.77 | 40.77 | 3,210,200 |
17 ene 2023 | 39.04 | 41.94 | 37.00 | 37.53 | 37.53 | 5,097,700 |
13 ene 2023 | 42.64 | 43.38 | 41.60 | 42.64 | 42.64 | 2,384,200 |
12 ene 2023 | 39.68 | 40.29 | 38.92 | 40.13 | 40.13 | 1,397,400 |
11 ene 2023 | 40.38 | 40.73 | 39.73 | 40.37 | 40.37 | 774,800 |
10 ene 2023 | 40.35 | 41.16 | 39.44 | 40.78 | 40.78 | 1,560,100 |
09 ene 2023 | 39.32 | 40.84 | 39.09 | 40.04 | 40.04 | 3,850,300 |
06 ene 2023 | 36.92 | 39.00 | 36.63 | 38.66 | 38.66 | 2,438,800 |
05 ene 2023 | 34.90 | 37.77 | 34.90 | 37.01 | 37.01 | 2,882,000 |
04 ene 2023 | 35.99 | 36.26 | 34.10 | 35.22 | 35.22 | 2,368,300 |
03 ene 2023 | 34.57 | 35.39 | 33.63 | 34.65 | 34.65 | 2,008,200 |
30 dic 2022 | 34.79 | 35.30 | 33.85 | 34.82 | 34.82 | 1,880,400 |
29 dic 2022 | 33.52 | 36.24 | 30.75 | 36.04 | 36.04 | 5,149,600 |
28 dic 2022 | 37.74 | 38.26 | 35.32 | 36.37 | 36.37 | 2,036,000 |
27 dic 2022 | 37.70 | 39.40 | 37.26 | 38.56 | 38.56 | 2,326,000 |
23 dic 2022 | 39.22 | 39.80 | 37.86 | 38.46 | 38.46 | 2,606,600 |
22 dic 2022 | 40.01 | 42.19 | 39.20 | 40.19 | 40.19 | 4,817,100 |
21 dic 2022 | 38.60 | 39.66 | 37.60 | 39.34 | 39.34 | 2,537,600 |
20 dic 2022 | 36.23 | 38.74 | 36.03 | 37.91 | 37.91 | 5,255,600 |
19 dic 2022 | 35.47 | 37.45 | 34.00 | 37.12 | 37.12 | 7,414,100 |
16 dic 2022 | 35.00 | 37.40 | 34.14 | 34.40 | 34.40 | 5,221,100 |
15 dic 2022 | 33.47 | 34.89 | 32.50 | 33.32 | 33.32 | 2,519,300 |
14 dic 2022 | 32.45 | 32.86 | 31.65 | 32.60 | 32.60 | 1,056,000 |
13 dic 2022 | 33.08 | 33.20 | 31.59 | 32.25 | 32.25 | 2,018,900 |
12 dic 2022 | 31.96 | 32.67 | 31.50 | 32.32 | 32.32 | 1,655,400 |
09 dic 2022 | 32.90 | 35.29 | 32.70 | 33.14 | 33.14 | 3,259,600 |
08 dic 2022 | 30.89 | 32.89 | 30.87 | 32.66 | 32.66 | 2,809,800 |
07 dic 2022 | 28.50 | 29.34 | 28.33 | 29.22 | 29.22 | 2,618,400 |
06 dic 2022 | 29.12 | 30.11 | 28.95 | 29.47 | 29.47 | 2,496,600 |
05 dic 2022 | 31.81 | 32.72 | 28.65 | 28.96 | 28.96 | 2,689,600 |
02 dic 2022 | 28.10 | 30.50 | 28.10 | 30.13 | 30.13 | 2,338,600 |
01 dic 2022 | 27.67 | 28.68 | 27.34 | 28.36 | 28.36 | 1,479,600 |
30 nov 2022 | 28.17 | 29.39 | 27.75 | 28.74 | 28.74 | 3,317,700 |
29 nov 2022 | 26.18 | 27.34 | 26.00 | 26.97 | 26.97 | 1,519,500 |
28 nov 2022 | 25.00 | 25.41 | 24.58 | 25.00 | 25.00 | 2,307,300 |
25 nov 2022 | 25.53 | 25.72 | 25.03 | 25.03 | 25.03 | 588,500 |
23 nov 2022 | 26.00 | 26.50 | 25.20 | 26.01 | 26.01 | 1,727,400 |
22 nov 2022 | 26.66 | 27.11 | 25.91 | 26.08 | 26.08 | 2,354,500 |
21 nov 2022 | 28.30 | 28.30 | 26.96 | 27.12 | 27.12 | 3,573,000 |
18 nov 2022 | 26.74 | 29.25 | 26.42 | 29.08 | 29.08 | 2,326,700 |
17 nov 2022 | 25.29 | 28.12 | 25.08 | 26.49 | 26.49 | 1,672,200 |
16 nov 2022 | 26.72 | 27.18 | 25.90 | 26.00 | 26.00 | 1,079,000 |
15 nov 2022 | 26.89 | 28.79 | 26.82 | 27.16 | 27.16 | 3,889,800 |
14 nov 2022 | 25.74 | 26.90 | 25.30 | 25.69 | 25.69 | 2,691,000 |
11 nov 2022 | 28.72 | 28.72 | 24.17 | 25.81 | 25.81 | 4,482,600 |
10 nov 2022 | 27.85 | 28.00 | 26.85 | 27.33 | 27.33 | 1,764,400 |
09 nov 2022 | 27.50 | 27.90 | 26.53 | 26.75 | 26.75 | 1,163,500 |
08 nov 2022 | 28.70 | 29.40 | 27.57 | 28.90 | 28.90 | 1,700,900 |
07 nov 2022 | 29.71 | 29.89 | 28.68 | 28.93 | 28.93 | 2,374,400 |
04 nov 2022 | 28.04 | 29.22 | 27.43 | 28.90 | 28.90 | 3,932,500 |
03 nov 2022 | 25.55 | 26.94 | 25.24 | 26.54 | 26.54 | 1,516,900 |
02 nov 2022 | 25.31 | 26.48 | 24.89 | 26.00 | 26.00 | 2,106,200 |
01 nov 2022 | 25.25 | 25.75 | 24.57 | 25.27 | 25.27 | 1,712,600 |
31 oct 2022 | 25.00 | 25.40 | 23.49 | 23.74 | 23.74 | 2,012,700 |
28 oct 2022 | 24.80 | 25.27 | 24.20 | 24.80 | 24.80 | 2,729,800 |
27 oct 2022 | 26.19 | 27.36 | 25.71 | 26.00 | 26.00 | 3,294,100 |
26 oct 2022 | 23.05 | 27.90 | 22.88 | 27.02 | 27.02 | 10,810,800 |
25 oct 2022 | 19.43 | 21.26 | 19.41 | 21.06 | 21.06 | 2,544,200 |
24 oct 2022 | 19.94 | 19.95 | 17.01 | 19.14 | 19.14 | 7,002,700 |
*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. |