Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 nov 2023 | 13.22 | 13.73 | 12.78 | 12.86 | 12.86 | 1,890,376 |
27 nov 2023 | 13.03 | 13.39 | 13.03 | 13.11 | 13.11 | 844,548 |
24 nov 2023 | 12.87 | 13.15 | 12.80 | 13.09 | 13.09 | 927,896 |
23 nov 2023 | 12.77 | 12.89 | 12.63 | 12.86 | 12.86 | 696,770 |
22 nov 2023 | 12.73 | 12.85 | 12.68 | 12.71 | 12.71 | 574,571 |
21 nov 2023 | 12.73 | 12.90 | 12.68 | 12.74 | 12.74 | 627,902 |
20 nov 2023 | 12.71 | 12.77 | 12.60 | 12.72 | 12.72 | 903,259 |
17 nov 2023 | 12.73 | 12.91 | 12.64 | 12.66 | 12.66 | 1,787,012 |
16 nov 2023 | 12.72 | 12.85 | 12.62 | 12.71 | 12.71 | 984,822 |
15 nov 2023 | 12.35 | 12.82 | 12.30 | 12.73 | 12.73 | 2,349,204 |
14 nov 2023 | 11.77 | 12.36 | 11.70 | 12.27 | 12.27 | 1,577,395 |
13 nov 2023 | 11.69 | 11.74 | 11.47 | 11.65 | 11.65 | 1,288,638 |
10 nov 2023 | 11.99 | 12.10 | 11.52 | 11.53 | 11.53 | 1,532,756 |
09 nov 2023 | 12.13 | 12.19 | 11.93 | 12.12 | 12.12 | 684,404 |
08 nov 2023 | 11.84 | 12.39 | 11.84 | 12.06 | 12.06 | 1,411,859 |
07 nov 2023 | 11.69 | 11.86 | 11.59 | 11.81 | 11.81 | 730,171 |
06 nov 2023 | 11.76 | 11.97 | 11.56 | 11.77 | 11.77 | 1,471,303 |
03 nov 2023 | 11.84 | 12.23 | 11.59 | 11.64 | 11.64 | 1,898,971 |
02 nov 2023 | 10.72 | 12.03 | 10.72 | 11.87 | 11.87 | 3,447,968 |
01 nov 2023 | 10.65 | 10.65 | 10.45 | 10.52 | 10.52 | 974,223 |
31 oct 2023 | 10.35 | 10.69 | 10.31 | 10.59 | 10.59 | 1,458,848 |
30 oct 2023 | 10.20 | 10.36 | 10.16 | 10.27 | 10.27 | 998,048 |
27 oct 2023 | 10.13 | 10.36 | 10.09 | 10.14 | 10.14 | 890,011 |
26 oct 2023 | 9.96 | 10.23 | 9.85 | 10.03 | 10.03 | 1,232,717 |
25 oct 2023 | 10.42 | 10.46 | 9.84 | 10.06 | 10.06 | 1,603,994 |
24 oct 2023 | 10.30 | 10.52 | 10.26 | 10.40 | 10.40 | 908,759 |
23 oct 2023 | 10.45 | 10.46 | 10.05 | 10.28 | 10.28 | 1,143,078 |
20 oct 2023 | 10.59 | 10.60 | 10.19 | 10.44 | 10.44 | 2,621,072 |
19 oct 2023 | 11.22 | 11.23 | 10.69 | 10.72 | 10.72 | 1,846,567 |
18 oct 2023 | 11.56 | 11.56 | 11.29 | 11.30 | 11.30 | 960,474 |
17 oct 2023 | 11.75 | 11.90 | 11.48 | 11.60 | 11.60 | 544,030 |
16 oct 2023 | 11.69 | 11.75 | 11.53 | 11.73 | 11.73 | 470,694 |
13 oct 2023 | 11.90 | 11.97 | 11.70 | 11.72 | 11.72 | 608,547 |
12 oct 2023 | 12.19 | 12.21 | 11.90 | 11.94 | 11.94 | 532,910 |
11 oct 2023 | 12.13 | 12.26 | 12.03 | 12.04 | 12.04 | 825,606 |
10 oct 2023 | 11.76 | 12.15 | 11.76 | 12.14 | 12.14 | 1,702,201 |
09 oct 2023 | 11.73 | 11.99 | 11.61 | 11.63 | 11.63 | 818,842 |
06 oct 2023 | 11.84 | 11.95 | 11.64 | 11.89 | 11.89 | 947,465 |
05 oct 2023 | 11.60 | 11.85 | 11.49 | 11.79 | 11.79 | 1,575,939 |
04 oct 2023 | 11.50 | 11.81 | 11.26 | 11.45 | 11.45 | 1,901,264 |
03 oct 2023 | 12.05 | 12.20 | 11.60 | 11.60 | 11.60 | 1,452,933 |
02 oct 2023 | 12.31 | 12.41 | 12.10 | 12.13 | 12.13 | 1,457,345 |
29 sept 2023 | 12.27 | 12.54 | 12.27 | 12.30 | 12.30 | 887,383 |
28 sept 2023 | 12.15 | 12.26 | 12.07 | 12.16 | 12.16 | 840,396 |
27 sept 2023 | 12.30 | 12.46 | 12.07 | 12.14 | 12.14 | 978,053 |
26 sept 2023 | 12.22 | 12.30 | 11.98 | 12.26 | 12.26 | 1,057,100 |
25 sept 2023 | 12.35 | 12.46 | 12.10 | 12.23 | 12.23 | 852,040 |
22 sept 2023 | 12.49 | 12.56 | 12.32 | 12.35 | 12.35 | 1,415,972 |
21 sept 2023 | 12.95 | 12.97 | 12.52 | 12.52 | 12.52 | 1,178,069 |
20 sept 2023 | 13.10 | 13.25 | 13.03 | 13.03 | 13.03 | 552,103 |
19 sept 2023 | 13.05 | 13.25 | 13.02 | 13.08 | 13.08 | 389,308 |
18 sept 2023 | 13.20 | 13.34 | 12.98 | 13.04 | 13.04 | 628,909 |
15 sept 2023 | 13.40 | 13.43 | 13.12 | 13.22 | 13.22 | 1,278,980 |
14 sept 2023 | 12.94 | 13.31 | 12.93 | 13.31 | 13.31 | 1,035,104 |
13 sept 2023 | 13.02 | 13.02 | 12.69 | 12.94 | 12.94 | 916,502 |
12 sept 2023 | 12.73 | 13.23 | 12.73 | 13.14 | 13.14 | 1,651,408 |
11 sept 2023 | 12.23 | 12.57 | 12.23 | 12.57 | 12.57 | 691,722 |
08 sept 2023 | 12.27 | 12.35 | 11.85 | 12.14 | 12.14 | 1,382,755 |
07 sept 2023 | 12.52 | 12.59 | 12.21 | 12.25 | 12.25 | 965,218 |
06 sept 2023 | 12.53 | 12.70 | 12.51 | 12.60 | 12.60 | 622,907 |
05 sept 2023 | 12.76 | 12.94 | 12.60 | 12.60 | 12.60 | 860,990 |
04 sept 2023 | 12.74 | 12.89 | 12.69 | 12.69 | 12.69 | 400,939 |
01 sept 2023 | 12.63 | 12.89 | 12.62 | 12.68 | 12.68 | 656,739 |
31 ago 2023 | 12.45 | 12.82 | 12.39 | 12.65 | 12.65 | 1,332,914 |
30 ago 2023 | 12.80 | 12.83 | 12.45 | 12.49 | 12.49 | 1,206,519 |
29 ago 2023 | 12.74 | 12.85 | 12.61 | 12.75 | 12.75 | 1,453,679 |
28 ago 2023 | 12.96 | 13.03 | 12.86 | 12.94 | 12.94 | 159,902 |
25 ago 2023 | 12.94 | 12.98 | 12.67 | 12.82 | 12.82 | 973,298 |
24 ago 2023 | 13.32 | 13.40 | 13.01 | 13.03 | 13.03 | 728,465 |
23 ago 2023 | 13.31 | 13.38 | 13.08 | 13.20 | 13.20 | 780,381 |
22 ago 2023 | 13.52 | 13.56 | 13.30 | 13.35 | 13.35 | 675,649 |
21 ago 2023 | 13.28 | 13.57 | 13.28 | 13.40 | 13.40 | 650,793 |
18 ago 2023 | 13.53 | 13.57 | 13.18 | 13.25 | 13.25 | 995,871 |
17 ago 2023 | 13.38 | 13.77 | 13.38 | 13.53 | 13.53 | 1,024,274 |
16 ago 2023 | 13.44 | 13.63 | 13.36 | 13.49 | 13.49 | 967,179 |
15 ago 2023 | 13.30 | 13.49 | 13.22 | 13.49 | 13.49 | 669,848 |
14 ago 2023 | 13.06 | 13.33 | 13.06 | 13.29 | 13.29 | 431,147 |
11 ago 2023 | 13.15 | 13.27 | 13.05 | 13.09 | 13.09 | 507,070 |
10 ago 2023 | 12.99 | 13.33 | 12.99 | 13.26 | 13.26 | 953,093 |
09 ago 2023 | 13.10 | 13.14 | 12.95 | 12.99 | 12.99 | 599,432 |
08 ago 2023 | 12.72 | 13.01 | 12.65 | 12.95 | 12.95 | 989,792 |
07 ago 2023 | 12.93 | 13.13 | 12.73 | 12.86 | 12.86 | 833,981 |
04 ago 2023 | 12.95 | 13.02 | 12.81 | 13.02 | 13.02 | 636,888 |
03 ago 2023 | 12.79 | 12.97 | 12.73 | 12.81 | 12.81 | 630,000 |
02 ago 2023 | 13.02 | 13.02 | 12.71 | 12.80 | 12.80 | 1,488,253 |
01 ago 2023 | 13.42 | 13.58 | 13.16 | 13.16 | 13.16 | 1,203,521 |
31 jul 2023 | 13.16 | 13.41 | 13.10 | 13.35 | 13.35 | 1,158,837 |
28 jul 2023 | 13.20 | 13.27 | 13.02 | 13.14 | 13.14 | 1,385,867 |
27 jul 2023 | 13.58 | 13.64 | 13.15 | 13.20 | 13.20 | 2,104,971 |
26 jul 2023 | 13.11 | 13.59 | 13.10 | 13.57 | 13.57 | 1,464,447 |
25 jul 2023 | 13.24 | 13.27 | 13.02 | 13.19 | 13.19 | 1,124,830 |
24 jul 2023 | 13.14 | 13.43 | 13.05 | 13.28 | 13.28 | 767,997 |
21 jul 2023 | 13.70 | 13.72 | 13.17 | 13.36 | 13.36 | 1,294,349 |
20 jul 2023 | 13.40 | 13.73 | 13.31 | 13.70 | 13.70 | 1,284,931 |
19 jul 2023 | 13.17 | 13.68 | 13.15 | 13.55 | 13.55 | 1,717,519 |
18 jul 2023 | 12.86 | 13.08 | 12.82 | 13.01 | 13.01 | 1,116,401 |
17 jul 2023 | 12.16 | 12.86 | 11.89 | 12.85 | 12.85 | 2,427,208 |
14 jul 2023 | 12.38 | 12.60 | 12.22 | 12.44 | 12.44 | 865,408 |
13 jul 2023 | 12.53 | 12.75 | 12.49 | 12.52 | 12.52 | 1,249,766 |
12 jul 2023 | 12.41 | 12.67 | 12.21 | 12.50 | 12.50 | 1,309,827 |
*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. |