Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
08 jun 2023 | 14.39 | 14.87 | 14.15 | 14.68 | 14.68 | 1,019,700 |
07 jun 2023 | 13.90 | 14.60 | 13.62 | 14.50 | 14.50 | 1,626,200 |
06 jun 2023 | 12.35 | 13.96 | 12.35 | 13.93 | 13.93 | 2,169,500 |
05 jun 2023 | 11.77 | 12.37 | 11.64 | 12.33 | 12.33 | 468,500 |
02 jun 2023 | 12.25 | 12.35 | 11.78 | 11.82 | 11.82 | 324,900 |
01 jun 2023 | 11.83 | 12.28 | 11.73 | 12.09 | 12.09 | 337,500 |
31 may 2023 | 11.62 | 12.01 | 11.45 | 11.87 | 11.87 | 576,200 |
31 may 2023 | 0.454 Dividendo | |||||
30 may 2023 | 11.60 | 12.14 | 11.35 | 12.11 | 11.66 | 326,300 |
26 may 2023 | 11.63 | 11.88 | 11.45 | 11.68 | 11.24 | 252,200 |
25 may 2023 | 11.70 | 11.85 | 11.44 | 11.66 | 11.22 | 225,200 |
24 may 2023 | 11.45 | 11.90 | 11.21 | 11.76 | 11.32 | 671,400 |
23 may 2023 | 11.27 | 11.88 | 11.27 | 11.46 | 11.03 | 439,900 |
22 may 2023 | 11.60 | 11.82 | 11.29 | 11.37 | 10.94 | 356,200 |
19 may 2023 | 11.59 | 11.72 | 11.38 | 11.60 | 11.17 | 165,300 |
18 may 2023 | 11.85 | 11.85 | 11.44 | 11.53 | 11.10 | 286,500 |
17 may 2023 | 11.52 | 11.86 | 11.25 | 11.84 | 11.40 | 523,200 |
16 may 2023 | 12.12 | 12.45 | 11.26 | 11.35 | 10.92 | 795,700 |
15 may 2023 | 12.33 | 12.50 | 12.02 | 12.25 | 11.79 | 671,400 |
12 may 2023 | 12.78 | 12.89 | 12.28 | 12.39 | 11.93 | 605,900 |
11 may 2023 | 12.13 | 12.79 | 12.09 | 12.75 | 12.27 | 894,500 |
10 may 2023 | 12.25 | 12.39 | 12.05 | 12.35 | 11.89 | 269,700 |
09 may 2023 | 11.87 | 12.28 | 11.86 | 12.14 | 11.68 | 230,500 |
08 may 2023 | 11.73 | 12.13 | 11.73 | 11.93 | 11.48 | 349,700 |
05 may 2023 | 11.09 | 11.93 | 10.95 | 11.66 | 11.22 | 644,400 |
04 may 2023 | 11.23 | 11.29 | 10.68 | 10.93 | 10.52 | 621,100 |
03 may 2023 | 11.24 | 11.52 | 11.21 | 11.30 | 10.88 | 269,100 |
02 may 2023 | 11.21 | 11.40 | 10.91 | 11.39 | 10.96 | 591,500 |
01 may 2023 | 11.61 | 11.65 | 10.85 | 11.20 | 10.78 | 269,100 |
28 abr 2023 | 11.42 | 11.55 | 11.01 | 11.52 | 11.09 | 409,500 |
27 abr 2023 | 11.50 | 11.61 | 11.28 | 11.48 | 11.05 | 265,500 |
26 abr 2023 | 11.71 | 11.89 | 11.42 | 11.49 | 11.06 | 435,500 |
25 abr 2023 | 11.55 | 11.74 | 11.23 | 11.63 | 11.19 | 416,900 |
24 abr 2023 | 11.69 | 11.99 | 11.48 | 11.70 | 11.26 | 368,800 |
21 abr 2023 | 11.69 | 12.11 | 11.57 | 11.66 | 11.22 | 447,600 |
20 abr 2023 | 11.63 | 12.01 | 11.60 | 11.87 | 11.42 | 788,000 |
19 abr 2023 | 12.20 | 12.20 | 11.54 | 11.64 | 11.20 | 1,146,700 |
18 abr 2023 | 13.00 | 13.18 | 12.25 | 12.38 | 11.92 | 938,700 |
17 abr 2023 | 12.73 | 12.97 | 12.53 | 12.93 | 12.45 | 724,200 |
14 abr 2023 | 12.51 | 12.79 | 12.38 | 12.73 | 12.25 | 1,015,800 |
13 abr 2023 | 12.35 | 12.65 | 12.27 | 12.44 | 11.97 | 661,200 |
12 abr 2023 | 11.85 | 12.42 | 11.72 | 12.36 | 11.90 | 1,059,000 |
11 abr 2023 | 11.21 | 11.67 | 11.21 | 11.65 | 11.21 | 883,100 |
10 abr 2023 | 10.89 | 11.28 | 10.83 | 11.13 | 10.71 | 840,400 |
06 abr 2023 | 11.12 | 11.22 | 10.92 | 10.94 | 10.53 | 174,800 |
05 abr 2023 | 11.01 | 11.09 | 10.83 | 11.09 | 10.67 | 268,900 |
04 abr 2023 | 11.49 | 11.58 | 10.94 | 11.09 | 10.67 | 301,700 |
03 abr 2023 | 11.04 | 11.40 | 10.84 | 11.36 | 10.93 | 462,600 |
31 mar 2023 | 11.44 | 11.56 | 10.70 | 10.98 | 10.57 | 606,400 |
30 mar 2023 | 11.83 | 11.85 | 11.24 | 11.40 | 10.97 | 573,100 |
29 mar 2023 | 11.47 | 11.81 | 11.33 | 11.63 | 11.19 | 614,000 |
28 mar 2023 | 11.10 | 11.48 | 11.06 | 11.40 | 10.97 | 507,500 |
27 mar 2023 | 10.91 | 11.28 | 10.78 | 11.19 | 10.77 | 443,000 |
24 mar 2023 | 10.44 | 10.75 | 10.34 | 10.65 | 10.25 | 215,800 |
23 mar 2023 | 10.83 | 11.02 | 10.40 | 10.58 | 10.18 | 437,000 |
22 mar 2023 | 11.01 | 11.05 | 10.73 | 10.74 | 10.34 | 392,000 |
21 mar 2023 | 10.68 | 11.12 | 10.44 | 11.05 | 10.64 | 580,200 |
20 mar 2023 | 10.45 | 10.68 | 10.28 | 10.28 | 9.89 | 289,600 |
17 mar 2023 | 10.71 | 10.72 | 10.30 | 10.44 | 10.05 | 386,900 |
16 mar 2023 | 10.19 | 10.96 | 10.02 | 10.88 | 10.47 | 716,600 |
15 mar 2023 | 10.79 | 10.79 | 10.14 | 10.31 | 9.92 | 979,800 |
14 mar 2023 | 11.37 | 11.84 | 10.91 | 10.99 | 10.58 | 636,900 |
13 mar 2023 | 11.35 | 11.89 | 11.01 | 11.27 | 10.85 | 773,800 |
10 mar 2023 | 12.39 | 12.39 | 11.60 | 11.71 | 11.27 | 1,081,100 |
09 mar 2023 | 13.18 | 13.21 | 12.53 | 12.56 | 12.09 | 474,300 |
08 mar 2023 | 12.41 | 13.26 | 12.41 | 13.18 | 12.69 | 712,400 |
07 mar 2023 | 13.05 | 13.15 | 12.59 | 12.67 | 12.20 | 596,400 |
06 mar 2023 | 12.66 | 13.19 | 12.30 | 13.04 | 12.55 | 572,800 |
03 mar 2023 | 12.42 | 12.94 | 12.42 | 12.84 | 12.36 | 522,300 |
02 mar 2023 | 13.26 | 13.33 | 12.43 | 12.48 | 12.01 | 627,400 |
01 mar 2023 | 13.35 | 13.43 | 13.11 | 13.42 | 12.92 | 228,400 |
28 feb 2023 | 13.75 | 13.96 | 13.28 | 13.32 | 12.82 | 536,400 |
27 feb 2023 | 13.49 | 13.80 | 13.49 | 13.71 | 13.20 | 358,700 |
24 feb 2023 | 13.33 | 13.49 | 13.04 | 13.45 | 12.95 | 270,700 |
23 feb 2023 | 13.37 | 13.78 | 13.32 | 13.54 | 13.03 | 547,400 |
22 feb 2023 | 13.36 | 13.40 | 12.92 | 13.24 | 12.74 | 1,142,300 |
21 feb 2023 | 13.30 | 13.61 | 13.10 | 13.16 | 12.67 | 790,800 |
17 feb 2023 | 13.71 | 13.91 | 13.23 | 13.30 | 12.80 | 962,600 |
16 feb 2023 | 13.89 | 14.21 | 13.61 | 13.95 | 13.43 | 903,600 |
15 feb 2023 | 13.98 | 14.08 | 13.45 | 13.83 | 13.31 | 991,000 |
14 feb 2023 | 13.59 | 14.19 | 13.37 | 13.92 | 13.40 | 1,398,800 |
13 feb 2023 | 12.80 | 13.59 | 12.70 | 13.55 | 13.04 | 1,095,100 |
10 feb 2023 | 12.58 | 12.83 | 12.46 | 12.76 | 12.28 | 365,100 |
09 feb 2023 | 12.93 | 13.14 | 12.52 | 12.70 | 12.22 | 699,600 |
08 feb 2023 | 12.81 | 13.01 | 12.34 | 12.97 | 12.48 | 377,700 |
07 feb 2023 | 12.75 | 13.04 | 12.58 | 12.78 | 12.30 | 721,100 |
06 feb 2023 | 12.49 | 12.74 | 12.18 | 12.72 | 12.24 | 695,900 |
03 feb 2023 | 13.05 | 13.17 | 12.30 | 12.33 | 11.87 | 1,047,200 |
02 feb 2023 | 13.33 | 13.58 | 13.07 | 13.13 | 12.64 | 550,500 |
01 feb 2023 | 13.48 | 13.52 | 12.90 | 13.17 | 12.68 | 767,900 |
31 ene 2023 | 12.63 | 13.54 | 12.63 | 13.40 | 12.90 | 665,500 |
30 ene 2023 | 13.00 | 13.42 | 12.62 | 12.63 | 12.16 | 1,175,900 |
27 ene 2023 | 13.69 | 13.88 | 13.23 | 13.24 | 12.74 | 415,400 |
27 ene 2023 | 0.076 Dividendo | |||||
26 ene 2023 | 14.20 | 14.24 | 13.80 | 13.90 | 13.31 | 573,500 |
25 ene 2023 | 13.13 | 14.13 | 13.06 | 14.05 | 13.45 | 928,200 |
24 ene 2023 | 13.63 | 13.80 | 13.32 | 13.53 | 12.95 | 799,700 |
23 ene 2023 | 13.85 | 14.04 | 13.39 | 13.58 | 13.00 | 1,165,900 |
20 ene 2023 | 12.95 | 13.93 | 12.57 | 13.75 | 13.16 | 1,528,900 |
19 ene 2023 | 12.20 | 12.97 | 11.81 | 12.89 | 12.34 | 1,694,700 |
*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. |