Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
31 mar 2023 | 9.16 | 9.22 | 9.01 | 9.11 | 9.11 | 1,421,542 |
30 mar 2023 | 9.00 | 9.21 | 8.97 | 9.15 | 9.15 | 1,565,649 |
29 mar 2023 | 9.02 | 9.03 | 8.75 | 8.89 | 8.89 | 1,467,920 |
28 mar 2023 | 9.14 | 9.18 | 8.89 | 8.93 | 8.93 | 1,106,559 |
27 mar 2023 | 8.87 | 9.12 | 8.76 | 9.04 | 9.04 | 1,339,129 |
24 mar 2023 | 9.00 | 9.00 | 8.62 | 8.70 | 8.70 | 2,513,237 |
23 mar 2023 | 8.60 | 9.10 | 8.47 | 9.02 | 9.02 | 2,275,381 |
22 mar 2023 | 8.84 | 8.95 | 8.65 | 8.65 | 8.65 | 1,309,428 |
21 mar 2023 | 8.55 | 8.98 | 8.45 | 8.88 | 8.88 | 1,985,112 |
20 mar 2023 | 8.70 | 8.70 | 8.37 | 8.41 | 8.41 | 3,583,613 |
17 mar 2023 | 9.03 | 9.34 | 8.80 | 8.80 | 8.80 | 3,698,258 |
16 mar 2023 | 9.61 | 9.72 | 8.90 | 8.96 | 8.96 | 3,222,383 |
15 mar 2023 | 10.15 | 10.15 | 9.28 | 9.47 | 9.47 | 3,385,169 |
14 mar 2023 | 10.00 | 10.19 | 9.89 | 10.06 | 10.06 | 1,430,645 |
13 mar 2023 | 10.27 | 10.31 | 9.85 | 10.01 | 10.01 | 2,623,481 |
10 mar 2023 | 10.15 | 10.47 | 10.09 | 10.27 | 10.27 | 1,897,252 |
09 mar 2023 | 10.60 | 10.60 | 10.30 | 10.31 | 10.31 | 2,375,645 |
08 mar 2023 | 10.81 | 10.89 | 10.60 | 10.63 | 10.63 | 2,354,269 |
07 mar 2023 | 10.97 | 11.06 | 10.84 | 10.91 | 10.91 | 1,737,729 |
06 mar 2023 | 11.16 | 11.18 | 10.82 | 10.95 | 10.95 | 3,480,181 |
03 mar 2023 | 11.63 | 11.70 | 11.35 | 11.36 | 11.36 | 1,865,729 |
02 mar 2023 | 11.56 | 11.76 | 11.33 | 11.51 | 11.51 | 1,733,873 |
01 mar 2023 | 11.55 | 11.86 | 11.31 | 11.64 | 11.64 | 2,648,965 |
28 feb 2023 | 12.90 | 12.92 | 11.33 | 11.53 | 11.53 | 7,207,448 |
27 feb 2023 | 12.63 | 12.77 | 12.42 | 12.69 | 12.69 | 1,000,897 |
24 feb 2023 | 13.00 | 13.00 | 12.55 | 12.60 | 12.60 | 1,316,039 |
23 feb 2023 | 12.86 | 13.11 | 12.86 | 12.90 | 12.90 | 1,936,068 |
22 feb 2023 | 13.89 | 13.89 | 12.84 | 12.84 | 12.84 | 4,893,093 |
21 feb 2023 | 14.19 | 14.52 | 14.19 | 14.35 | 14.35 | 994,016 |
20 feb 2023 | 14.21 | 14.36 | 14.14 | 14.20 | 14.20 | 919,714 |
17 feb 2023 | 13.72 | 14.31 | 13.40 | 14.28 | 14.28 | 3,628,952 |
16 feb 2023 | 14.94 | 14.99 | 13.86 | 13.92 | 13.92 | 4,352,082 |
15 feb 2023 | 13.57 | 13.65 | 13.40 | 13.59 | 13.59 | 866,725 |
14 feb 2023 | 13.46 | 13.84 | 13.18 | 13.55 | 13.55 | 1,671,639 |
13 feb 2023 | 13.55 | 13.56 | 13.24 | 13.35 | 13.35 | 1,195,433 |
10 feb 2023 | 13.80 | 13.80 | 13.30 | 13.61 | 13.61 | 1,936,265 |
09 feb 2023 | 14.27 | 14.39 | 13.73 | 13.93 | 13.93 | 1,939,583 |
08 feb 2023 | 13.98 | 14.44 | 13.92 | 14.27 | 14.27 | 1,750,739 |
07 feb 2023 | 13.50 | 13.88 | 13.44 | 13.88 | 13.88 | 1,172,079 |
06 feb 2023 | 13.45 | 13.70 | 13.35 | 13.53 | 13.53 | 1,051,910 |
03 feb 2023 | 13.14 | 13.80 | 13.03 | 13.65 | 13.65 | 2,294,995 |
02 feb 2023 | 12.31 | 13.27 | 12.27 | 13.27 | 13.27 | 2,987,005 |
01 feb 2023 | 12.10 | 12.36 | 12.05 | 12.14 | 12.14 | 1,207,906 |
31 ene 2023 | 12.15 | 12.15 | 11.86 | 12.13 | 12.13 | 1,861,884 |
30 ene 2023 | 12.47 | 12.50 | 12.14 | 12.19 | 12.19 | 1,297,519 |
27 ene 2023 | 12.52 | 12.70 | 12.48 | 12.52 | 12.52 | 1,090,455 |
26 ene 2023 | 12.40 | 12.76 | 12.40 | 12.56 | 12.56 | 1,445,994 |
25 ene 2023 | 12.28 | 12.36 | 12.11 | 12.36 | 12.36 | 1,136,289 |
24 ene 2023 | 12.27 | 12.41 | 12.19 | 12.21 | 12.21 | 958,474 |
23 ene 2023 | 12.20 | 12.37 | 12.17 | 12.23 | 12.23 | 837,532 |
20 ene 2023 | 12.06 | 12.15 | 11.94 | 12.14 | 12.14 | 1,454,600 |
19 ene 2023 | 12.30 | 12.40 | 11.91 | 12.06 | 12.06 | 1,794,023 |
18 ene 2023 | 12.45 | 12.70 | 12.23 | 12.36 | 12.36 | 2,271,543 |
17 ene 2023 | 12.50 | 12.50 | 12.19 | 12.22 | 12.22 | 1,569,167 |
16 ene 2023 | 12.50 | 12.63 | 12.38 | 12.54 | 12.54 | 1,014,680 |
13 ene 2023 | 12.20 | 12.47 | 12.19 | 12.47 | 12.47 | 2,035,452 |
12 ene 2023 | 12.21 | 12.32 | 11.85 | 12.15 | 12.15 | 2,479,727 |
11 ene 2023 | 11.84 | 12.29 | 11.82 | 12.15 | 12.15 | 2,316,531 |
10 ene 2023 | 11.91 | 11.91 | 11.67 | 11.68 | 11.68 | 1,095,616 |
09 ene 2023 | 11.80 | 12.03 | 11.75 | 11.90 | 11.90 | 1,487,888 |
06 ene 2023 | 11.71 | 11.84 | 11.55 | 11.78 | 11.78 | 1,110,087 |
05 ene 2023 | 11.78 | 11.83 | 11.42 | 11.57 | 11.57 | 1,731,271 |
04 ene 2023 | 11.56 | 11.82 | 11.55 | 11.80 | 11.80 | 1,309,893 |
03 ene 2023 | 11.19 | 11.66 | 11.08 | 11.50 | 11.50 | 1,766,755 |
02 ene 2023 | 10.91 | 11.35 | 10.85 | 11.23 | 11.23 | 1,199,854 |
30 dic 2022 | 10.93 | 10.98 | 10.74 | 10.77 | 10.77 | 2,146,258 |
29 dic 2022 | 10.60 | 10.93 | 10.49 | 10.93 | 10.93 | 995,692 |
28 dic 2022 | 10.64 | 10.76 | 10.59 | 10.64 | 10.64 | 602,119 |
27 dic 2022 | 10.91 | 10.94 | 10.55 | 10.65 | 10.65 | 978,039 |
23 dic 2022 | 10.78 | 11.16 | 10.77 | 10.90 | 10.90 | 1,389,857 |
22 dic 2022 | 10.63 | 10.82 | 10.61 | 10.77 | 10.77 | 1,002,687 |
21 dic 2022 | 10.19 | 10.66 | 10.19 | 10.66 | 10.66 | 2,190,361 |
20 dic 2022 | 10.10 | 10.26 | 9.93 | 10.15 | 10.15 | 1,338,138 |
19 dic 2022 | 10.43 | 10.43 | 10.15 | 10.17 | 10.17 | 1,012,610 |
16 dic 2022 | 10.62 | 10.77 | 10.23 | 10.40 | 10.40 | 2,573,764 |
15 dic 2022 | 10.79 | 10.95 | 10.62 | 10.73 | 10.73 | 1,731,591 |
14 dic 2022 | 10.74 | 10.91 | 10.59 | 10.82 | 10.82 | 1,987,872 |
13 dic 2022 | 10.05 | 10.85 | 9.96 | 10.55 | 10.55 | 2,401,258 |
12 dic 2022 | 10.19 | 10.27 | 10.01 | 10.03 | 10.03 | 1,080,714 |
09 dic 2022 | 10.03 | 10.34 | 10.02 | 10.19 | 10.19 | 1,404,497 |
08 dic 2022 | 10.32 | 10.32 | 9.98 | 9.98 | 9.98 | 1,842,769 |
07 dic 2022 | 10.43 | 10.60 | 10.27 | 10.29 | 10.29 | 1,621,693 |
06 dic 2022 | 10.91 | 10.98 | 10.38 | 10.44 | 10.44 | 2,120,167 |
05 dic 2022 | 10.84 | 11.48 | 10.84 | 11.00 | 11.00 | 2,993,285 |
02 dic 2022 | 10.52 | 10.80 | 10.43 | 10.61 | 10.61 | 1,524,197 |
01 dic 2022 | 10.35 | 10.69 | 10.35 | 10.55 | 10.55 | 2,057,571 |
30 nov 2022 | 9.97 | 10.16 | 9.93 | 10.15 | 10.15 | 2,845,034 |
29 nov 2022 | 10.23 | 10.24 | 9.92 | 9.94 | 9.94 | 1,284,209 |
28 nov 2022 | 10.33 | 10.54 | 10.18 | 10.18 | 10.18 | 1,804,664 |
25 nov 2022 | 10.35 | 10.37 | 10.17 | 10.34 | 10.34 | 874,727 |
24 nov 2022 | 10.32 | 10.60 | 10.22 | 10.40 | 10.40 | 1,063,021 |
23 nov 2022 | 10.19 | 10.44 | 10.03 | 10.35 | 10.35 | 1,444,021 |
22 nov 2022 | 10.01 | 10.18 | 9.91 | 10.14 | 10.14 | 1,337,266 |
21 nov 2022 | 9.70 | 10.08 | 9.57 | 10.00 | 10.00 | 1,604,599 |
18 nov 2022 | 9.76 | 9.82 | 9.60 | 9.73 | 9.73 | 1,110,573 |
17 nov 2022 | 9.87 | 10.07 | 9.64 | 9.74 | 9.74 | 1,527,195 |
16 nov 2022 | 10.26 | 10.26 | 9.83 | 9.92 | 9.92 | 2,398,505 |
15 nov 2022 | 10.71 | 10.73 | 10.25 | 10.28 | 10.28 | 2,673,812 |
14 nov 2022 | 10.46 | 10.90 | 10.32 | 10.69 | 10.69 | 2,751,823 |
11 nov 2022 | 9.87 | 10.36 | 9.81 | 10.23 | 10.23 | 3,351,108 |
*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. |