Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
22 sept 2023 | 12.50 | 12.77 | 12.41 | 12.43 | 12.43 | 65,205,496 |
21 sept 2023 | 12.20 | 12.35 | 12.16 | 12.20 | 12.20 | 40,108,400 |
20 sept 2023 | 12.65 | 12.67 | 12.35 | 12.36 | 12.36 | 37,449,600 |
19 sept 2023 | 12.34 | 12.65 | 12.31 | 12.56 | 12.56 | 40,900,000 |
18 sept 2023 | 12.50 | 12.52 | 12.25 | 12.34 | 12.34 | 47,444,100 |
15 sept 2023 | 12.40 | 12.79 | 12.40 | 12.61 | 12.61 | 63,925,800 |
14 sept 2023 | 12.61 | 12.70 | 12.41 | 12.62 | 12.62 | 43,461,600 |
13 sept 2023 | 12.69 | 12.91 | 12.63 | 12.64 | 12.64 | 62,579,700 |
12 sept 2023 | 12.23 | 12.59 | 12.22 | 12.45 | 12.45 | 49,507,700 |
11 sept 2023 | 12.36 | 12.40 | 12.17 | 12.22 | 12.22 | 34,673,600 |
08 sept 2023 | 11.97 | 12.36 | 11.97 | 12.30 | 12.30 | 49,493,500 |
07 sept 2023 | 11.95 | 12.05 | 11.90 | 11.96 | 11.96 | 38,559,600 |
06 sept 2023 | 12.00 | 12.11 | 11.83 | 12.07 | 12.07 | 41,881,500 |
05 sept 2023 | 12.12 | 12.18 | 12.04 | 12.09 | 12.09 | 35,202,000 |
01 sept 2023 | 12.16 | 12.27 | 12.04 | 12.14 | 12.14 | 34,697,400 |
31 ago 2023 | 12.13 | 12.27 | 12.09 | 12.13 | 12.13 | 39,025,700 |
30 ago 2023 | 12.07 | 12.15 | 12.01 | 12.03 | 12.03 | 30,617,900 |
29 ago 2023 | 11.95 | 12.06 | 11.89 | 12.05 | 12.05 | 32,009,000 |
28 ago 2023 | 11.95 | 12.06 | 11.85 | 11.90 | 11.90 | 29,693,500 |
25 ago 2023 | 11.83 | 11.99 | 11.58 | 11.91 | 11.91 | 47,610,000 |
24 ago 2023 | 11.89 | 11.93 | 11.75 | 11.75 | 11.75 | 33,338,200 |
23 ago 2023 | 11.82 | 11.97 | 11.80 | 11.96 | 11.96 | 30,437,700 |
22 ago 2023 | 12.01 | 12.03 | 11.84 | 11.87 | 11.87 | 32,045,300 |
21 ago 2023 | 12.04 | 12.06 | 11.87 | 11.97 | 11.97 | 33,456,700 |
18 ago 2023 | 11.73 | 12.02 | 11.72 | 11.96 | 11.96 | 44,480,200 |
17 ago 2023 | 11.88 | 11.97 | 11.78 | 11.83 | 11.83 | 36,104,900 |
16 ago 2023 | 11.90 | 12.03 | 11.80 | 11.81 | 11.81 | 44,838,900 |
15 ago 2023 | 12.06 | 12.15 | 11.97 | 11.98 | 11.98 | 42,616,400 |
14 ago 2023 | 12.03 | 12.23 | 12.02 | 12.20 | 12.20 | 48,099,600 |
11 ago 2023 | 12.12 | 12.20 | 12.00 | 12.14 | 12.14 | 64,324,200 |
10 ago 2023 | 12.78 | 12.78 | 12.08 | 12.16 | 12.16 | 104,063,900 |
09 ago 2023 | 12.77 | 12.83 | 12.66 | 12.73 | 12.73 | 42,932,600 |
08 ago 2023 | 12.77 | 12.90 | 12.70 | 12.88 | 12.88 | 45,103,800 |
07 ago 2023 | 12.93 | 12.96 | 12.78 | 12.94 | 12.94 | 43,929,200 |
04 ago 2023 | 13.10 | 13.10 | 12.80 | 12.89 | 12.89 | 48,325,000 |
03 ago 2023 | 12.99 | 13.14 | 12.86 | 13.10 | 13.10 | 51,996,300 |
02 ago 2023 | 13.20 | 13.23 | 12.98 | 13.04 | 13.04 | 57,997,400 |
01 ago 2023 | 13.15 | 13.44 | 13.11 | 13.42 | 13.42 | 59,129,900 |
31 jul 2023 | 13.01 | 13.22 | 12.91 | 13.21 | 13.21 | 64,507,700 |
28 jul 2023 | 13.58 | 13.65 | 13.02 | 13.26 | 13.26 | 116,696,500 |
27 jul 2023 | 13.83 | 13.98 | 13.70 | 13.73 | 13.73 | 67,313,500 |
26 jul 2023 | 13.55 | 13.75 | 13.52 | 13.67 | 13.67 | 42,019,700 |
25 jul 2023 | 13.86 | 13.86 | 13.56 | 13.58 | 13.58 | 58,772,700 |
24 jul 2023 | 13.89 | 14.02 | 13.85 | 13.96 | 13.96 | 46,687,000 |
24 jul 2023 | 0.15 Dividendo | |||||
21 jul 2023 | 14.13 | 14.16 | 13.75 | 13.93 | 13.78 | 57,579,800 |
20 jul 2023 | 14.03 | 14.08 | 13.90 | 14.03 | 13.88 | 45,952,600 |
19 jul 2023 | 14.14 | 14.26 | 14.06 | 14.10 | 13.95 | 58,280,800 |
18 jul 2023 | 13.95 | 14.17 | 13.92 | 14.17 | 14.02 | 71,775,100 |
17 jul 2023 | 14.58 | 14.63 | 14.09 | 14.09 | 13.94 | 99,402,100 |
14 jul 2023 | 15.23 | 15.27 | 14.91 | 14.98 | 14.82 | 48,720,800 |
13 jul 2023 | 15.27 | 15.28 | 15.08 | 15.19 | 15.03 | 49,664,300 |
12 jul 2023 | 15.37 | 15.42 | 15.20 | 15.22 | 15.06 | 47,636,800 |
11 jul 2023 | 15.07 | 15.25 | 14.97 | 15.23 | 15.07 | 45,849,700 |
10 jul 2023 | 14.96 | 15.09 | 14.83 | 15.07 | 14.91 | 51,882,000 |
07 jul 2023 | 14.99 | 15.24 | 14.94 | 14.98 | 14.82 | 53,344,500 |
06 jul 2023 | 15.17 | 15.25 | 14.88 | 14.98 | 14.82 | 64,841,400 |
05 jul 2023 | 15.21 | 15.42 | 15.12 | 15.35 | 15.18 | 52,003,900 |
03 jul 2023 | 15.15 | 15.40 | 15.15 | 15.24 | 15.08 | 29,412,700 |
30 jun 2023 | 15.05 | 15.23 | 14.96 | 15.13 | 14.97 | 54,015,100 |
29 jun 2023 | 14.87 | 15.13 | 14.79 | 14.95 | 14.79 | 58,488,600 |
28 jun 2023 | 14.39 | 14.79 | 14.37 | 14.79 | 14.63 | 58,380,800 |
27 jun 2023 | 14.19 | 14.46 | 14.06 | 14.41 | 14.25 | 49,813,100 |
26 jun 2023 | 14.01 | 14.23 | 13.99 | 14.11 | 13.96 | 44,956,300 |
23 jun 2023 | 13.93 | 14.15 | 13.92 | 14.02 | 13.87 | 48,260,200 |
22 jun 2023 | 13.91 | 14.30 | 13.89 | 14.19 | 14.04 | 46,862,500 |
21 jun 2023 | 14.24 | 14.28 | 13.94 | 14.02 | 13.87 | 49,984,300 |
20 jun 2023 | 14.30 | 14.42 | 13.98 | 14.22 | 14.07 | 56,645,800 |
16 jun 2023 | 14.52 | 14.61 | 14.32 | 14.42 | 14.26 | 75,366,700 |
15 jun 2023 | 14.12 | 14.50 | 14.12 | 14.45 | 14.29 | 61,463,400 |
14 jun 2023 | 14.25 | 14.45 | 13.97 | 14.20 | 14.05 | 69,748,500 |
13 jun 2023 | 13.90 | 14.17 | 13.89 | 14.13 | 13.98 | 61,781,100 |
12 jun 2023 | 13.80 | 13.88 | 13.65 | 13.78 | 13.63 | 44,584,700 |
09 jun 2023 | 13.83 | 14.03 | 13.70 | 13.74 | 13.59 | 70,296,200 |
08 jun 2023 | 13.53 | 13.74 | 13.46 | 13.58 | 13.43 | 64,254,700 |
07 jun 2023 | 13.02 | 13.60 | 12.98 | 13.59 | 13.44 | 99,342,000 |
06 jun 2023 | 12.55 | 12.93 | 12.51 | 12.93 | 12.79 | 57,258,400 |
05 jun 2023 | 12.66 | 12.68 | 12.50 | 12.59 | 12.45 | 49,890,200 |
02 jun 2023 | 12.26 | 12.51 | 12.14 | 12.39 | 12.26 | 65,211,200 |
01 jun 2023 | 12.07 | 12.18 | 11.84 | 12.11 | 11.98 | 64,407,800 |
31 may 2023 | 12.48 | 12.49 | 11.96 | 12.00 | 11.87 | 86,275,300 |
30 may 2023 | 12.65 | 12.78 | 12.51 | 12.59 | 12.45 | 86,226,900 |
26 may 2023 | 11.59 | 12.29 | 11.54 | 12.09 | 11.96 | 123,257,500 |
25 may 2023 | 11.33 | 11.52 | 11.33 | 11.38 | 11.26 | 51,328,900 |
24 may 2023 | 11.64 | 11.65 | 11.25 | 11.33 | 11.21 | 71,391,000 |
23 may 2023 | 11.53 | 11.91 | 11.53 | 11.73 | 11.60 | 56,843,800 |
22 may 2023 | 11.71 | 11.73 | 11.37 | 11.63 | 11.50 | 57,417,200 |
19 may 2023 | 11.66 | 11.77 | 11.54 | 11.65 | 11.52 | 43,450,100 |
18 may 2023 | 11.46 | 11.66 | 11.45 | 11.64 | 11.51 | 38,181,400 |
17 may 2023 | 11.35 | 11.64 | 11.32 | 11.50 | 11.38 | 50,077,500 |
16 may 2023 | 11.55 | 11.58 | 11.24 | 11.25 | 11.13 | 60,514,900 |
15 may 2023 | 11.70 | 11.72 | 11.59 | 11.64 | 11.51 | 53,197,000 |
12 may 2023 | 11.93 | 11.94 | 11.65 | 11.67 | 11.54 | 45,100,700 |
11 may 2023 | 11.83 | 11.88 | 11.76 | 11.87 | 11.74 | 43,030,800 |
10 may 2023 | 12.02 | 12.04 | 11.73 | 11.89 | 11.76 | 49,193,100 |
09 may 2023 | 11.89 | 11.93 | 11.78 | 11.86 | 11.73 | 42,878,300 |
08 may 2023 | 12.02 | 12.06 | 11.85 | 12.02 | 11.89 | 49,943,800 |
05 may 2023 | 11.79 | 12.04 | 11.72 | 11.99 | 11.86 | 64,138,800 |
04 may 2023 | 11.80 | 11.83 | 11.47 | 11.56 | 11.44 | 79,792,900 |
03 may 2023 | 11.74 | 12.09 | 11.73 | 11.79 | 11.66 | 94,050,700 |
*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. |