Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
24 mar 2023 | 11.32 | 11.51 | 11.18 | 11.51 | 11.51 | 72,425,300 |
23 mar 2023 | 11.65 | 11.78 | 11.27 | 11.42 | 11.42 | 74,225,300 |
22 mar 2023 | 11.76 | 11.94 | 11.47 | 11.48 | 11.48 | 69,729,100 |
21 mar 2023 | 11.40 | 11.78 | 11.38 | 11.72 | 11.72 | 74,794,900 |
20 mar 2023 | 11.33 | 11.48 | 11.15 | 11.18 | 11.18 | 74,975,100 |
17 mar 2023 | 11.70 | 11.73 | 11.12 | 11.30 | 11.30 | 249,784,100 |
16 mar 2023 | 11.53 | 11.89 | 11.42 | 11.82 | 11.82 | 74,017,200 |
15 mar 2023 | 11.50 | 11.73 | 11.32 | 11.71 | 11.71 | 108,909,300 |
14 mar 2023 | 12.21 | 12.31 | 11.77 | 11.93 | 11.93 | 93,844,200 |
13 mar 2023 | 11.93 | 12.31 | 11.32 | 12.03 | 12.03 | 119,167,600 |
10 mar 2023 | 12.43 | 12.51 | 12.00 | 12.10 | 12.10 | 73,798,900 |
09 mar 2023 | 13.02 | 13.08 | 12.44 | 12.45 | 12.45 | 65,423,500 |
08 mar 2023 | 12.78 | 13.01 | 12.71 | 12.98 | 12.98 | 46,421,000 |
07 mar 2023 | 12.94 | 12.98 | 12.78 | 12.83 | 12.83 | 46,540,400 |
06 mar 2023 | 13.08 | 13.18 | 12.93 | 12.98 | 12.98 | 50,571,200 |
03 mar 2023 | 12.72 | 13.11 | 12.65 | 13.08 | 13.08 | 80,017,500 |
02 mar 2023 | 12.38 | 12.55 | 12.23 | 12.55 | 12.55 | 78,214,100 |
01 mar 2023 | 12.35 | 12.54 | 12.17 | 12.32 | 12.32 | 85,328,800 |
28 feb 2023 | 12.07 | 12.18 | 12.01 | 12.07 | 12.07 | 59,796,800 |
27 feb 2023 | 11.98 | 12.42 | 11.96 | 12.06 | 12.06 | 60,378,100 |
24 feb 2023 | 11.82 | 11.98 | 11.75 | 11.88 | 11.88 | 50,631,600 |
23 feb 2023 | 12.32 | 12.36 | 11.88 | 12.07 | 12.07 | 57,952,800 |
22 feb 2023 | 12.24 | 12.31 | 12.14 | 12.21 | 12.21 | 52,844,700 |
21 feb 2023 | 12.72 | 12.81 | 12.17 | 12.20 | 12.20 | 77,724,200 |
17 feb 2023 | 12.82 | 12.94 | 12.65 | 12.89 | 12.89 | 54,401,000 |
16 feb 2023 | 12.73 | 13.14 | 12.51 | 12.91 | 12.91 | 64,145,500 |
15 feb 2023 | 12.75 | 12.94 | 12.60 | 12.93 | 12.93 | 65,850,000 |
14 feb 2023 | 12.99 | 13.19 | 12.82 | 12.97 | 12.97 | 75,352,900 |
13 feb 2023 | 12.71 | 13.10 | 12.70 | 13.09 | 13.09 | 64,201,900 |
10 feb 2023 | 12.84 | 12.90 | 12.51 | 12.73 | 12.73 | 68,205,200 |
10 feb 2023 | 0.8 Dividendo | |||||
09 feb 2023 | 13.66 | 13.93 | 13.40 | 13.49 | 12.69 | 78,667,100 |
08 feb 2023 | 13.30 | 13.69 | 13.30 | 13.42 | 12.62 | 62,028,400 |
07 feb 2023 | 13.08 | 13.51 | 12.98 | 13.45 | 12.65 | 70,671,100 |
06 feb 2023 | 13.16 | 13.21 | 12.78 | 13.14 | 12.36 | 77,262,800 |
03 feb 2023 | 13.05 | 13.61 | 12.78 | 13.23 | 12.45 | 165,500,200 |
02 feb 2023 | 14.17 | 14.60 | 14.03 | 14.32 | 13.47 | 102,579,800 |
01 feb 2023 | 13.52 | 13.99 | 13.49 | 13.79 | 12.97 | 70,641,000 |
31 ene 2023 | 13.39 | 13.57 | 13.25 | 13.51 | 12.71 | 83,093,300 |
30 ene 2023 | 13.01 | 13.20 | 12.86 | 12.89 | 12.13 | 64,512,600 |
27 ene 2023 | 12.88 | 13.37 | 12.87 | 13.27 | 12.48 | 62,114,600 |
26 ene 2023 | 12.99 | 13.07 | 12.71 | 12.92 | 12.15 | 48,970,900 |
25 ene 2023 | 12.60 | 12.85 | 12.49 | 12.79 | 12.03 | 37,739,000 |
24 ene 2023 | 12.68 | 12.90 | 12.62 | 12.74 | 11.98 | 41,537,400 |
23 ene 2023 | 12.48 | 12.91 | 12.43 | 12.80 | 12.04 | 49,688,000 |
20 ene 2023 | 12.21 | 12.42 | 12.08 | 12.40 | 11.66 | 44,349,200 |
19 ene 2023 | 12.29 | 12.36 | 12.04 | 12.18 | 11.46 | 52,918,500 |
18 ene 2023 | 12.79 | 12.85 | 12.40 | 12.41 | 11.67 | 48,774,400 |
17 ene 2023 | 12.71 | 12.85 | 12.43 | 12.67 | 11.92 | 60,774,900 |
13 ene 2023 | 12.63 | 12.82 | 12.47 | 12.72 | 11.97 | 96,444,000 |
12 ene 2023 | 13.27 | 13.53 | 13.11 | 13.43 | 12.63 | 58,113,700 |
11 ene 2023 | 12.93 | 13.26 | 12.89 | 13.22 | 12.44 | 51,911,600 |
10 ene 2023 | 12.68 | 12.87 | 12.50 | 12.84 | 12.08 | 47,065,500 |
09 ene 2023 | 12.74 | 12.93 | 12.55 | 12.69 | 11.94 | 50,865,500 |
06 ene 2023 | 12.12 | 12.59 | 12.10 | 12.58 | 11.83 | 53,089,100 |
05 ene 2023 | 12.11 | 12.38 | 11.88 | 12.25 | 11.52 | 50,785,600 |
04 ene 2023 | 11.88 | 12.08 | 11.74 | 12.01 | 11.30 | 53,429,700 |
03 ene 2023 | 11.82 | 11.92 | 11.57 | 11.68 | 10.99 | 45,809,000 |
30 dic 2022 | 11.40 | 11.64 | 11.39 | 11.63 | 10.94 | 39,232,200 |
29 dic 2022 | 11.08 | 11.55 | 11.05 | 11.54 | 10.86 | 53,550,300 |
28 dic 2022 | 11.18 | 11.25 | 10.90 | 10.95 | 10.30 | 49,375,400 |
27 dic 2022 | 11.28 | 11.39 | 11.13 | 11.20 | 10.54 | 44,837,400 |
23 dic 2022 | 11.27 | 11.40 | 11.22 | 11.36 | 10.69 | 38,200,700 |
22 dic 2022 | 11.54 | 11.54 | 11.10 | 11.31 | 10.64 | 75,158,700 |
21 dic 2022 | 11.61 | 11.79 | 11.55 | 11.78 | 11.08 | 49,256,000 |
20 dic 2022 | 11.65 | 11.68 | 11.12 | 11.47 | 10.79 | 82,057,900 |
19 dic 2022 | 12.12 | 12.17 | 11.54 | 11.69 | 11.00 | 88,062,500 |
16 dic 2022 | 12.77 | 12.82 | 12.08 | 12.12 | 11.40 | 118,345,700 |
15 dic 2022 | 13.23 | 13.26 | 12.95 | 13.03 | 12.26 | 55,725,300 |
14 dic 2022 | 13.57 | 13.78 | 13.36 | 13.48 | 12.68 | 51,199,900 |
13 dic 2022 | 13.78 | 13.92 | 13.37 | 13.57 | 12.77 | 57,872,100 |
12 dic 2022 | 13.20 | 13.47 | 13.10 | 13.46 | 12.66 | 35,473,800 |
09 dic 2022 | 13.04 | 13.36 | 13.04 | 13.18 | 12.40 | 41,553,600 |
08 dic 2022 | 13.20 | 13.26 | 13.07 | 13.12 | 12.34 | 32,376,300 |
07 dic 2022 | 13.20 | 13.42 | 13.09 | 13.10 | 12.32 | 36,609,800 |
06 dic 2022 | 13.42 | 13.57 | 13.06 | 13.28 | 12.49 | 39,996,000 |
05 dic 2022 | 13.75 | 13.77 | 13.37 | 13.38 | 12.59 | 39,714,500 |
02 dic 2022 | 13.84 | 13.97 | 13.75 | 13.86 | 13.04 | 42,417,400 |
01 dic 2022 | 14.09 | 14.36 | 14.00 | 14.08 | 13.25 | 45,335,100 |
30 nov 2022 | 13.78 | 13.95 | 13.45 | 13.90 | 13.08 | 61,537,300 |
29 nov 2022 | 13.85 | 13.90 | 13.71 | 13.75 | 12.93 | 28,380,800 |
28 nov 2022 | 13.94 | 13.96 | 13.70 | 13.73 | 12.92 | 35,249,700 |
25 nov 2022 | 13.96 | 14.11 | 13.90 | 14.08 | 13.25 | 12,980,900 |
23 nov 2022 | 14.00 | 14.06 | 13.85 | 14.03 | 13.20 | 25,974,200 |
22 nov 2022 | 14.05 | 14.15 | 13.98 | 14.07 | 13.24 | 28,738,800 |
21 nov 2022 | 13.86 | 14.04 | 13.66 | 13.95 | 13.12 | 34,087,100 |
18 nov 2022 | 14.08 | 14.13 | 13.82 | 13.99 | 13.16 | 37,101,900 |
17 nov 2022 | 13.66 | 13.91 | 13.55 | 13.91 | 13.09 | 54,317,900 |
16 nov 2022 | 14.10 | 14.17 | 13.84 | 13.90 | 13.08 | 47,484,200 |
15 nov 2022 | 14.29 | 14.58 | 14.20 | 14.30 | 13.45 | 61,835,700 |
14 nov 2022 | 14.23 | 14.35 | 14.06 | 14.06 | 13.23 | 57,691,600 |
14 nov 2022 | 0.15 Dividendo | |||||
11 nov 2022 | 14.26 | 14.67 | 14.20 | 14.50 | 13.50 | 60,187,600 |
10 nov 2022 | 13.69 | 14.36 | 13.67 | 14.18 | 13.20 | 75,638,500 |
09 nov 2022 | 13.57 | 13.70 | 13.28 | 13.31 | 12.39 | 74,199,200 |
08 nov 2022 | 13.78 | 13.80 | 13.51 | 13.72 | 12.77 | 52,731,900 |
07 nov 2022 | 13.61 | 13.76 | 13.37 | 13.70 | 12.75 | 48,176,900 |
04 nov 2022 | 13.57 | 13.77 | 13.27 | 13.51 | 12.58 | 61,489,100 |
03 nov 2022 | 12.81 | 13.46 | 12.77 | 13.26 | 12.34 | 58,782,600 |
02 nov 2022 | 13.22 | 13.67 | 13.06 | 13.06 | 12.16 | 73,673,500 |
*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. |