Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
23 mar 2023 | - | - | - | - | - | - |
22 mar 2023 | - | - | - | - | - | - |
21 mar 2023 | 23.94 | 24.53 | 23.94 | 24.37 | 24.37 | 1,284,717 |
20 mar 2023 | 23.74 | 23.89 | 23.29 | 23.81 | 23.81 | 1,226,182 |
17 mar 2023 | 23.75 | 24.12 | 23.36 | 23.69 | 23.69 | 3,073,504 |
16 mar 2023 | 23.75 | 23.90 | 23.34 | 23.75 | 23.75 | 1,300,227 |
15 mar 2023 | 23.86 | 24.16 | 23.36 | 23.46 | 23.46 | 1,978,104 |
14 mar 2023 | 23.88 | 23.98 | 23.67 | 23.93 | 23.93 | 1,212,730 |
13 mar 2023 | 24.03 | 24.04 | 23.49 | 23.83 | 23.83 | 1,755,297 |
10 mar 2023 | 23.65 | 24.14 | 23.51 | 24.03 | 24.03 | 1,624,857 |
09 mar 2023 | 24.25 | 24.30 | 23.86 | 23.88 | 23.88 | 1,271,805 |
08 mar 2023 | 24.24 | 24.39 | 24.04 | 24.34 | 24.34 | 1,250,358 |
07 mar 2023 | 24.68 | 24.74 | 24.30 | 24.32 | 24.32 | 1,453,482 |
06 mar 2023 | 25.00 | 25.02 | 24.59 | 24.71 | 24.71 | 1,557,415 |
03 mar 2023 | 25.09 | 25.14 | 24.87 | 24.91 | 24.91 | 1,384,358 |
02 mar 2023 | 25.00 | 25.21 | 24.81 | 24.95 | 24.95 | 1,469,021 |
01 mar 2023 | 25.92 | 25.97 | 25.03 | 25.09 | 25.09 | 1,747,629 |
28 feb 2023 | 26.35 | 26.44 | 25.83 | 26.03 | 26.03 | 2,340,762 |
27 feb 2023 | 26.21 | 26.65 | 26.17 | 26.60 | 26.60 | 1,064,182 |
24 feb 2023 | 26.33 | 26.84 | 26.05 | 26.32 | 26.32 | 2,556,640 |
23 feb 2023 | 27.56 | 27.60 | 25.80 | 26.26 | 26.26 | 3,177,132 |
22 feb 2023 | 28.26 | 28.31 | 26.87 | 27.59 | 27.59 | 3,899,234 |
21 feb 2023 | 29.04 | 29.38 | 28.81 | 28.85 | 28.85 | 1,211,669 |
20 feb 2023 | 29.07 | 29.21 | 28.84 | 29.08 | 29.08 | 647,058 |
17 feb 2023 | 28.44 | 29.05 | 28.26 | 28.99 | 28.99 | 1,306,373 |
16 feb 2023 | 28.60 | 28.72 | 28.25 | 28.54 | 28.54 | 882,442 |
15 feb 2023 | 28.34 | 28.52 | 28.24 | 28.43 | 28.43 | 624,604 |
14 feb 2023 | 28.26 | 28.51 | 28.16 | 28.30 | 28.30 | 858,963 |
13 feb 2023 | 28.13 | 28.38 | 27.93 | 28.21 | 28.21 | 758,224 |
10 feb 2023 | 28.80 | 28.93 | 28.01 | 28.12 | 28.12 | 1,752,903 |
09 feb 2023 | 27.92 | 29.71 | 27.60 | 28.93 | 28.93 | 4,477,805 |
08 feb 2023 | 27.54 | 28.03 | 27.49 | 27.82 | 27.82 | 1,330,350 |
07 feb 2023 | 27.06 | 27.40 | 26.93 | 27.40 | 27.40 | 1,042,345 |
06 feb 2023 | 27.06 | 27.20 | 26.85 | 27.12 | 27.12 | 969,254 |
03 feb 2023 | 27.13 | 27.19 | 26.67 | 27.11 | 27.11 | 922,093 |
02 feb 2023 | 26.68 | 27.33 | 26.50 | 27.23 | 27.23 | 1,428,279 |
01 feb 2023 | 26.63 | 26.71 | 26.41 | 26.61 | 26.61 | 839,455 |
31 ene 2023 | 26.77 | 26.77 | 26.38 | 26.53 | 26.53 | 1,157,001 |
30 ene 2023 | 26.48 | 26.85 | 26.36 | 26.82 | 26.82 | 990,530 |
27 ene 2023 | 26.37 | 26.37 | 26.37 | 26.37 | 26.37 | - |
26 ene 2023 | 27.12 | 27.13 | 26.15 | 26.37 | 26.37 | 1,870,405 |
25 ene 2023 | 27.58 | 27.73 | 26.82 | 27.04 | 27.04 | 1,789,284 |
24 ene 2023 | 28.23 | 28.26 | 27.59 | 27.71 | 27.71 | 994,716 |
23 ene 2023 | 28.44 | 28.53 | 27.89 | 28.15 | 28.15 | 932,154 |
20 ene 2023 | 28.18 | 28.35 | 27.99 | 28.33 | 28.33 | 925,718 |
19 ene 2023 | 28.31 | 28.43 | 27.71 | 28.00 | 28.00 | 1,260,151 |
18 ene 2023 | 28.57 | 28.77 | 28.21 | 28.39 | 28.39 | 921,975 |
17 ene 2023 | 28.55 | 28.78 | 28.24 | 28.55 | 28.55 | 1,017,306 |
16 ene 2023 | 28.40 | 28.72 | 28.40 | 28.55 | 28.55 | 1,082,979 |
13 ene 2023 | 28.40 | 28.54 | 28.04 | 28.21 | 28.21 | 1,101,087 |
12 ene 2023 | 28.22 | 28.90 | 28.02 | 28.40 | 28.40 | 1,599,064 |
11 ene 2023 | 27.61 | 28.29 | 27.38 | 28.00 | 28.00 | 1,370,538 |
10 ene 2023 | 28.15 | 28.34 | 27.40 | 27.51 | 27.51 | 1,904,297 |
09 ene 2023 | 28.57 | 28.73 | 28.27 | 28.30 | 28.30 | 1,039,474 |
06 ene 2023 | 28.30 | 28.92 | 28.22 | 28.63 | 28.63 | 1,218,562 |
05 ene 2023 | 27.85 | 28.30 | 27.68 | 28.19 | 28.19 | 830,844 |
04 ene 2023 | 27.20 | 27.98 | 27.17 | 27.91 | 27.91 | 1,017,885 |
03 ene 2023 | 26.81 | 27.22 | 26.58 | 27.08 | 27.08 | 1,225,804 |
02 ene 2023 | 26.30 | 26.65 | 26.24 | 26.44 | 26.44 | 463,128 |
30 dic 2022 | 26.13 | 26.48 | 26.02 | 26.25 | 26.25 | 470,234 |
29 dic 2022 | 25.79 | 26.31 | 25.65 | 26.28 | 26.28 | 576,939 |
28 dic 2022 | 26.09 | 26.17 | 25.84 | 25.91 | 25.91 | 611,003 |
27 dic 2022 | 26.34 | 26.34 | 25.96 | 26.04 | 26.04 | 426,619 |
23 dic 2022 | 25.99 | 26.17 | 25.87 | 26.16 | 26.16 | 589,050 |
22 dic 2022 | 25.99 | 26.34 | 25.86 | 25.88 | 25.88 | 669,917 |
21 dic 2022 | 25.76 | 26.07 | 25.68 | 26.07 | 26.07 | 638,079 |
20 dic 2022 | 25.70 | 25.79 | 25.44 | 25.62 | 25.62 | 775,422 |
19 dic 2022 | 25.65 | 25.98 | 25.62 | 25.79 | 25.79 | 792,597 |
16 dic 2022 | 25.80 | 25.93 | 25.47 | 25.58 | 25.58 | 2,949,232 |
15 dic 2022 | 26.43 | 26.55 | 25.71 | 25.79 | 25.79 | 1,819,606 |
14 dic 2022 | 26.37 | 26.66 | 26.24 | 26.66 | 26.66 | 1,022,034 |
13 dic 2022 | 26.17 | 26.99 | 25.95 | 26.52 | 26.52 | 1,210,050 |
12 dic 2022 | 26.52 | 26.66 | 25.59 | 26.02 | 26.02 | 2,189,071 |
09 dic 2022 | 26.87 | 26.97 | 26.36 | 26.67 | 26.67 | 959,823 |
08 dic 2022 | 26.52 | 26.87 | 26.29 | 26.87 | 26.87 | 1,406,277 |
07 dic 2022 | 26.05 | 26.56 | 26.03 | 26.44 | 26.44 | 1,181,028 |
06 dic 2022 | 26.52 | 26.88 | 25.98 | 26.20 | 26.20 | 1,556,939 |
05 dic 2022 | 26.98 | 27.05 | 26.44 | 26.62 | 26.62 | 1,207,762 |
02 dic 2022 | 26.51 | 27.05 | 26.50 | 27.05 | 27.05 | 1,318,459 |
01 dic 2022 | 26.57 | 26.87 | 26.20 | 26.51 | 26.51 | 1,157,900 |
30 nov 2022 | 26.30 | 26.86 | 26.28 | 26.56 | 26.56 | 3,563,384 |
29 nov 2022 | 25.63 | 26.42 | 25.60 | 26.27 | 26.27 | 1,192,488 |
28 nov 2022 | 26.00 | 26.40 | 25.78 | 25.84 | 25.84 | 1,696,643 |
25 nov 2022 | 25.38 | 25.70 | 25.25 | 25.70 | 25.70 | 867,238 |
24 nov 2022 | 25.21 | 25.73 | 25.21 | 25.37 | 25.37 | 928,092 |
23 nov 2022 | 24.73 | 25.25 | 24.73 | 25.22 | 25.22 | 1,299,404 |
22 nov 2022 | 24.44 | 25.16 | 24.43 | 24.68 | 24.68 | 1,460,406 |
21 nov 2022 | 24.44 | 24.49 | 24.11 | 24.35 | 24.35 | 868,887 |
18 nov 2022 | 23.90 | 24.44 | 23.64 | 24.41 | 24.41 | 1,632,655 |
17 nov 2022 | 24.12 | 24.12 | 23.48 | 23.75 | 23.75 | 1,049,454 |
16 nov 2022 | 24.03 | 24.15 | 23.65 | 24.00 | 24.00 | 1,726,036 |
15 nov 2022 | 24.02 | 24.39 | 23.85 | 24.19 | 24.19 | 1,341,365 |
14 nov 2022 | 23.80 | 24.47 | 23.52 | 24.16 | 24.16 | 1,506,210 |
11 nov 2022 | 24.19 | 24.48 | 23.46 | 23.62 | 23.62 | 3,083,195 |
10 nov 2022 | 23.20 | 24.23 | 22.97 | 24.04 | 24.04 | 1,768,015 |
09 nov 2022 | 23.33 | 23.44 | 22.88 | 23.35 | 23.35 | 1,082,795 |
08 nov 2022 | 23.29 | 23.42 | 23.01 | 23.42 | 23.42 | 1,220,400 |
07 nov 2022 | 23.10 | 23.46 | 22.88 | 23.36 | 23.36 | 1,642,235 |
04 nov 2022 | 22.59 | 23.33 | 22.48 | 23.20 | 23.20 | 1,785,472 |
03 nov 2022 | 23.01 | 23.36 | 22.48 | 22.50 | 22.50 | 1,378,230 |
*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. |