Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
29 mar 2023 | 7.49 | 7.50 | 7.49 | 7.50 | 7.50 | 1,622 |
28 mar 2023 | 7.49 | 7.50 | 7.46 | 7.48 | 7.48 | 2,200 |
27 mar 2023 | 7.42 | 7.46 | 7.39 | 7.43 | 7.43 | 9,300 |
24 mar 2023 | 7.39 | 7.42 | 7.37 | 7.42 | 7.42 | 2,300 |
23 mar 2023 | 7.63 | 7.63 | 7.55 | 7.55 | 7.55 | 3,600 |
22 mar 2023 | 7.66 | 7.74 | 7.60 | 7.64 | 7.64 | 6,300 |
21 mar 2023 | 7.55 | 7.63 | 7.55 | 7.63 | 7.63 | 9,300 |
20 mar 2023 | 7.46 | 7.46 | 7.43 | 7.43 | 7.43 | 2,900 |
17 mar 2023 | 7.41 | 7.44 | 7.38 | 7.44 | 7.44 | 2,200 |
16 mar 2023 | 7.56 | 7.59 | 7.54 | 7.59 | 7.59 | 3,700 |
15 mar 2023 | 7.44 | 7.53 | 7.42 | 7.53 | 7.53 | 2,400 |
14 mar 2023 | 7.81 | 7.87 | 7.78 | 7.80 | 7.80 | 12,600 |
13 mar 2023 | 7.55 | 7.64 | 7.54 | 7.59 | 7.59 | 6,000 |
10 mar 2023 | 7.77 | 7.77 | 7.70 | 7.70 | 7.70 | 3,600 |
09 mar 2023 | 7.88 | 7.90 | 7.83 | 7.83 | 7.83 | 3,500 |
08 mar 2023 | 7.83 | 7.84 | 7.81 | 7.82 | 7.82 | 2,900 |
07 mar 2023 | 7.87 | 8.17 | 7.87 | 8.16 | 8.16 | 2,500 |
06 mar 2023 | 7.87 | 7.98 | 7.87 | 7.88 | 7.88 | 3,900 |
03 mar 2023 | 7.82 | 7.87 | 7.80 | 7.87 | 7.87 | 1,600 |
02 mar 2023 | 7.63 | 7.63 | 7.62 | 7.63 | 7.63 | 4,100 |
01 mar 2023 | 7.78 | 7.78 | 7.62 | 7.72 | 7.72 | 11,400 |
28 feb 2023 | 7.76 | 7.92 | 7.76 | 7.92 | 7.92 | 4,000 |
27 feb 2023 | 8.00 | 8.06 | 7.97 | 8.05 | 8.05 | 9,000 |
24 feb 2023 | 8.00 | 8.03 | 7.96 | 8.01 | 8.01 | 10,600 |
24 feb 2023 | 0.118 Dividendo | |||||
23 feb 2023 | 7.49 | 7.57 | 7.37 | 7.37 | 7.25 | 3,800 |
22 feb 2023 | 7.19 | 7.26 | 7.19 | 7.26 | 7.14 | 2,700 |
21 feb 2023 | 7.18 | 7.20 | 7.14 | 7.14 | 7.03 | 1,500 |
17 feb 2023 | 7.15 | 7.18 | 7.15 | 7.17 | 7.06 | 2,400 |
16 feb 2023 | 7.21 | 7.26 | 7.21 | 7.26 | 7.14 | 1,000 |
15 feb 2023 | 7.24 | 7.29 | 7.24 | 7.29 | 7.17 | 1,600 |
14 feb 2023 | 7.33 | 7.33 | 7.27 | 7.30 | 7.18 | 7,800 |
13 feb 2023 | 7.15 | 7.21 | 7.15 | 7.18 | 7.07 | 3,300 |
10 feb 2023 | 7.04 | 7.04 | 6.93 | 6.97 | 6.86 | 7,100 |
09 feb 2023 | 7.42 | 7.43 | 7.37 | 7.37 | 7.25 | 2,200 |
08 feb 2023 | 7.24 | 7.24 | 7.16 | 7.18 | 7.07 | 3,100 |
07 feb 2023 | 7.43 | 7.45 | 7.38 | 7.45 | 7.33 | 4,000 |
06 feb 2023 | 7.40 | 7.40 | 7.26 | 7.26 | 7.14 | 3,700 |
03 feb 2023 | 7.39 | 7.39 | 7.33 | 7.39 | 7.27 | 4,300 |
02 feb 2023 | 7.49 | 7.55 | 7.48 | 7.55 | 7.43 | 7,000 |
01 feb 2023 | 7.32 | 7.42 | 7.28 | 7.40 | 7.28 | 6,400 |
31 ene 2023 | 7.21 | 7.21 | 7.20 | 7.20 | 7.08 | 1,800 |
30 ene 2023 | 7.27 | 7.27 | 7.22 | 7.23 | 7.11 | 13,000 |
27 ene 2023 | 7.20 | 7.28 | 7.20 | 7.27 | 7.15 | 3,700 |
26 ene 2023 | 7.34 | 7.37 | 7.31 | 7.37 | 7.25 | 4,800 |
25 ene 2023 | 7.21 | 7.24 | 7.16 | 7.24 | 7.12 | 4,000 |
24 ene 2023 | 7.30 | 7.34 | 7.29 | 7.30 | 7.18 | 12,100 |
23 ene 2023 | 6.87 | 6.91 | 6.86 | 6.86 | 6.75 | 6,200 |
20 ene 2023 | 6.69 | 6.74 | 6.69 | 6.74 | 6.63 | 2,200 |
19 ene 2023 | 6.67 | 6.71 | 6.64 | 6.69 | 6.58 | 12,300 |
18 ene 2023 | 7.01 | 7.04 | 6.90 | 6.91 | 6.80 | 15,100 |
17 ene 2023 | 6.85 | 6.85 | 6.79 | 6.80 | 6.69 | 5,200 |
13 ene 2023 | 6.65 | 6.66 | 6.60 | 6.63 | 6.52 | 7,200 |
12 ene 2023 | 6.51 | 6.56 | 6.51 | 6.55 | 6.45 | 4,200 |
11 ene 2023 | 6.45 | 6.47 | 6.42 | 6.42 | 6.32 | 4,200 |
10 ene 2023 | 6.32 | 6.33 | 6.32 | 6.33 | 6.23 | 9,800 |
09 ene 2023 | 6.52 | 6.57 | 6.49 | 6.53 | 6.43 | 22,700 |
06 ene 2023 | 6.35 | 6.38 | 6.28 | 6.38 | 6.28 | 11,300 |
05 ene 2023 | 6.22 | 6.37 | 6.20 | 6.25 | 6.15 | 8,100 |
04 ene 2023 | 6.21 | 6.29 | 6.21 | 6.28 | 6.18 | 15,100 |
03 ene 2023 | 6.12 | 6.12 | 6.04 | 6.07 | 5.97 | 21,300 |
30 dic 2022 | 6.04 | 6.04 | 5.98 | 5.99 | 5.89 | 7,400 |
29 dic 2022 | 6.01 | 6.04 | 6.00 | 6.03 | 5.93 | 9,400 |
28 dic 2022 | 5.87 | 5.90 | 5.81 | 5.82 | 5.73 | 11,800 |
27 dic 2022 | 5.81 | 5.85 | 5.81 | 5.82 | 5.73 | 11,700 |
23 dic 2022 | 5.85 | 5.88 | 5.84 | 5.84 | 5.75 | 11,800 |
22 dic 2022 | 5.74 | 5.78 | 5.73 | 5.78 | 5.69 | 6,900 |
21 dic 2022 | 5.77 | 5.86 | 5.77 | 5.86 | 5.77 | 24,500 |
20 dic 2022 | 5.54 | 5.57 | 5.54 | 5.54 | 5.45 | 12,300 |
19 dic 2022 | 5.75 | 5.76 | 5.71 | 5.72 | 5.63 | 19,500 |
16 dic 2022 | 5.72 | 5.75 | 5.71 | 5.75 | 5.66 | 7,800 |
15 dic 2022 | 5.91 | 5.91 | 5.85 | 5.85 | 5.76 | 5,500 |
14 dic 2022 | 6.34 | 6.35 | 6.26 | 6.32 | 6.22 | 7,500 |
13 dic 2022 | 6.25 | 6.26 | 6.22 | 6.24 | 6.14 | 4,900 |
12 dic 2022 | 6.10 | 6.15 | 6.10 | 6.13 | 6.03 | 7,800 |
09 dic 2022 | 6.01 | 6.03 | 6.00 | 6.03 | 5.93 | 7,500 |
08 dic 2022 | 5.83 | 5.86 | 5.83 | 5.86 | 5.77 | 6,400 |
07 dic 2022 | 5.91 | 5.91 | 5.83 | 5.90 | 5.81 | 5,400 |
06 dic 2022 | 5.88 | 5.88 | 5.74 | 5.76 | 5.67 | 10,400 |
05 dic 2022 | 6.01 | 6.01 | 5.92 | 5.92 | 5.83 | 5,600 |
02 dic 2022 | 5.92 | 5.93 | 5.89 | 5.90 | 5.81 | 7,000 |
01 dic 2022 | 6.10 | 6.10 | 5.99 | 6.08 | 5.98 | 10,200 |
30 nov 2022 | 5.81 | 5.89 | 5.76 | 5.89 | 5.80 | 9,300 |
29 nov 2022 | 5.78 | 5.80 | 5.74 | 5.78 | 5.69 | 20,200 |
28 nov 2022 | 5.73 | 5.73 | 5.65 | 5.66 | 5.57 | 15,200 |
25 nov 2022 | 5.58 | 5.62 | 5.58 | 5.58 | 5.49 | 14,400 |
23 nov 2022 | 5.54 | 5.62 | 5.53 | 5.53 | 5.44 | 8,200 |
22 nov 2022 | 5.54 | 5.55 | 5.52 | 5.55 | 5.46 | 48,500 |
21 nov 2022 | 5.57 | 5.63 | 5.57 | 5.61 | 5.52 | 31,600 |
18 nov 2022 | 5.61 | 5.61 | 5.57 | 5.60 | 5.51 | 31,400 |
17 nov 2022 | 5.52 | 5.59 | 5.45 | 5.57 | 5.48 | 25,500 |
16 nov 2022 | 5.67 | 5.67 | 5.61 | 5.65 | 5.56 | 34,200 |
15 nov 2022 | 5.82 | 5.82 | 5.65 | 5.70 | 5.61 | 18,300 |
14 nov 2022 | 5.75 | 5.81 | 5.75 | 5.78 | 5.69 | 13,700 |
11 nov 2022 | 5.60 | 5.87 | 5.60 | 5.87 | 5.78 | 15,000 |
10 nov 2022 | 5.40 | 5.46 | 5.31 | 5.39 | 5.30 | 21,900 |
09 nov 2022 | 5.22 | 5.25 | 5.19 | 5.23 | 5.15 | 23,300 |
08 nov 2022 | 5.25 | 5.32 | 5.22 | 5.27 | 5.19 | 39,000 |
07 nov 2022 | 5.30 | 5.33 | 5.27 | 5.33 | 5.24 | 69,600 |
04 nov 2022 | 5.31 | 5.42 | 5.23 | 5.39 | 5.30 | 46,700 |
*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. |