Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2022 | 13.69 | 13.79 | 13.54 | 13.71 | 13.71 | 96,100 |
16 may 2022 | 13.61 | 13.61 | 13.29 | 13.56 | 13.56 | 57,100 |
13 may 2022 | 13.30 | 13.91 | 13.30 | 13.68 | 13.68 | 69,600 |
12 may 2022 | 13.22 | 13.36 | 13.09 | 13.30 | 13.30 | 303,000 |
11 may 2022 | 13.20 | 13.33 | 12.84 | 13.04 | 13.04 | 40,900 |
10 may 2022 | 13.54 | 13.65 | 12.89 | 13.40 | 13.40 | 82,200 |
09 may 2022 | 13.30 | 13.57 | 13.22 | 13.22 | 13.22 | 104,300 |
06 may 2022 | 13.63 | 13.96 | 13.37 | 13.96 | 13.96 | 74,600 |
05 may 2022 | 14.88 | 14.88 | 13.80 | 14.16 | 14.16 | 19,400 |
04 may 2022 | 14.97 | 15.30 | 14.77 | 15.05 | 15.05 | 18,800 |
03 may 2022 | 15.37 | 15.39 | 14.99 | 15.24 | 15.24 | 50,500 |
02 may 2022 | 14.15 | 14.30 | 14.00 | 14.06 | 14.06 | 84,800 |
29 abr 2022 | 14.02 | 14.47 | 14.02 | 14.14 | 14.14 | 49,700 |
28 abr 2022 | 11.17 | 13.58 | 11.17 | 13.58 | 13.58 | 31,300 |
27 abr 2022 | 13.26 | 13.26 | 12.86 | 12.95 | 12.95 | 50,900 |
26 abr 2022 | 13.37 | 13.37 | 12.69 | 13.10 | 13.10 | 40,200 |
25 abr 2022 | 12.69 | 13.04 | 12.60 | 12.95 | 12.95 | 44,200 |
22 abr 2022 | 13.69 | 13.69 | 13.48 | 13.48 | 13.48 | 34,800 |
21 abr 2022 | 13.36 | 13.36 | 12.90 | 13.21 | 13.21 | 59,400 |
20 abr 2022 | 13.70 | 13.70 | 13.28 | 13.30 | 13.30 | 34,800 |
19 abr 2022 | 12.84 | 13.39 | 12.84 | 13.25 | 13.25 | 429,500 |
18 abr 2022 | 13.56 | 13.82 | 13.31 | 13.80 | 13.80 | 96,700 |
14 abr 2022 | 12.95 | 14.08 | 12.95 | 13.90 | 13.90 | 61,000 |
13 abr 2022 | 12.79 | 13.27 | 12.79 | 13.27 | 13.27 | 72,300 |
12 abr 2022 | 13.35 | 13.51 | 13.02 | 13.20 | 13.20 | 41,700 |
11 abr 2022 | 12.25 | 12.77 | 12.25 | 12.60 | 12.60 | 97,500 |
08 abr 2022 | 12.52 | 12.60 | 12.24 | 12.53 | 12.53 | 50,000 |
07 abr 2022 | 12.98 | 12.98 | 12.56 | 12.76 | 12.76 | 82,800 |
06 abr 2022 | 13.24 | 13.25 | 12.88 | 13.15 | 13.15 | 151,400 |
05 abr 2022 | 13.47 | 13.65 | 13.30 | 13.55 | 13.55 | 30,000 |
04 abr 2022 | 13.24 | 13.76 | 13.24 | 13.60 | 13.60 | 31,900 |
01 abr 2022 | 12.98 | 13.47 | 12.98 | 13.22 | 13.22 | 56,600 |
31 mar 2022 | 12.65 | 13.40 | 12.65 | 12.78 | 12.78 | 70,100 |
30 mar 2022 | 12.63 | 13.07 | 12.63 | 12.79 | 12.79 | 18,400 |
29 mar 2022 | 12.11 | 12.64 | 12.11 | 12.49 | 12.49 | 42,800 |
28 mar 2022 | 12.30 | 12.46 | 12.12 | 12.40 | 12.40 | 56,600 |
25 mar 2022 | 12.03 | 12.33 | 12.03 | 12.27 | 12.27 | 23,700 |
24 mar 2022 | 13.01 | 13.01 | 12.67 | 12.76 | 12.76 | 28,400 |
23 mar 2022 | 12.83 | 12.89 | 12.58 | 12.81 | 12.81 | 35,600 |
22 mar 2022 | 12.88 | 13.52 | 12.88 | 13.43 | 13.43 | 85,700 |
21 mar 2022 | 13.24 | 13.24 | 12.77 | 12.91 | 12.91 | 1,134,700 |
18 mar 2022 | 12.46 | 13.39 | 12.46 | 13.23 | 13.23 | 1,776,800 |
17 mar 2022 | 12.54 | 13.09 | 12.54 | 12.94 | 12.94 | 604,600 |
16 mar 2022 | 11.92 | 12.92 | 11.92 | 12.80 | 12.80 | 445,600 |
15 mar 2022 | 11.79 | 11.79 | 11.07 | 11.60 | 11.60 | 1,153,000 |
14 mar 2022 | 11.22 | 11.72 | 11.22 | 11.43 | 11.43 | 408,200 |
11 mar 2022 | 12.21 | 12.21 | 11.84 | 11.87 | 11.87 | 225,800 |
10 mar 2022 | 12.30 | 12.30 | 12.00 | 12.05 | 12.05 | 245,500 |
09 mar 2022 | 12.30 | 12.67 | 12.30 | 12.47 | 12.47 | 556,700 |
08 mar 2022 | 12.36 | 12.63 | 12.25 | 12.40 | 12.40 | 145,600 |
07 mar 2022 | 12.51 | 13.15 | 12.51 | 12.92 | 12.92 | 48,400 |
04 mar 2022 | 13.63 | 13.98 | 13.43 | 13.69 | 13.69 | 1,846,200 |
03 mar 2022 | 14.19 | 14.19 | 13.63 | 13.64 | 13.64 | 970,700 |
02 mar 2022 | 14.50 | 14.50 | 13.92 | 14.11 | 14.11 | 624,900 |
01 mar 2022 | 13.96 | 14.66 | 13.96 | 14.36 | 14.36 | 725,800 |
28 feb 2022 | 14.30 | 14.30 | 13.90 | 13.90 | 13.90 | 395,400 |
25 feb 2022 | 13.61 | 14.55 | 13.61 | 14.53 | 14.53 | 309,500 |
24 feb 2022 | 13.61 | 14.58 | 13.61 | 14.58 | 14.58 | 390,000 |
23 feb 2022 | 14.39 | 14.79 | 14.21 | 14.28 | 14.28 | 128,100 |
22 feb 2022 | 14.44 | 14.44 | 14.15 | 14.23 | 14.23 | 194,100 |
18 feb 2022 | 14.78 | 15.00 | 14.52 | 14.55 | 14.55 | 114,500 |
17 feb 2022 | 14.67 | 14.93 | 14.56 | 14.90 | 14.90 | 161,000 |
16 feb 2022 | 14.74 | 15.17 | 14.74 | 14.78 | 14.78 | 189,100 |
15 feb 2022 | 14.60 | 14.60 | 14.36 | 14.55 | 14.55 | 9,200 |
14 feb 2022 | 14.85 | 14.85 | 14.23 | 14.28 | 14.28 | 15,700 |
11 feb 2022 | 14.93 | 15.00 | 14.85 | 14.93 | 14.93 | 9,100 |
10 feb 2022 | 15.31 | 15.31 | 14.85 | 14.93 | 14.93 | 21,900 |
09 feb 2022 | 14.85 | 15.39 | 14.85 | 15.39 | 15.39 | 17,700 |
08 feb 2022 | 15.02 | 15.20 | 14.85 | 15.05 | 15.05 | 14,200 |
07 feb 2022 | 15.99 | 16.15 | 15.05 | 15.23 | 15.23 | 12,200 |
04 feb 2022 | 16.30 | 16.38 | 16.20 | 16.38 | 16.38 | 12,000 |
03 feb 2022 | 16.70 | 16.70 | 16.10 | 16.10 | 16.10 | 20,600 |
02 feb 2022 | 17.64 | 17.64 | 16.22 | 16.38 | 16.38 | 14,200 |
01 feb 2022 | 15.97 | 16.53 | 15.97 | 16.48 | 16.48 | 47,300 |
31 ene 2022 | 15.92 | 16.25 | 15.92 | 16.03 | 16.03 | 18,000 |
28 ene 2022 | 15.87 | 15.87 | 14.97 | 15.57 | 15.57 | 44,000 |
27 ene 2022 | 16.48 | 16.48 | 15.83 | 15.85 | 15.85 | 25,800 |
26 ene 2022 | 16.23 | 16.49 | 16.07 | 16.11 | 16.11 | 19,400 |
25 ene 2022 | 15.85 | 16.71 | 15.85 | 16.55 | 16.55 | 18,400 |
24 ene 2022 | 16.43 | 16.57 | 15.89 | 16.28 | 16.28 | 31,200 |
21 ene 2022 | 17.23 | 17.23 | 16.40 | 16.62 | 16.62 | 11,800 |
20 ene 2022 | 17.27 | 17.27 | 16.40 | 16.78 | 16.78 | 17,200 |
19 ene 2022 | 16.24 | 16.56 | 15.85 | 16.56 | 16.56 | 11,900 |
18 ene 2022 | 15.59 | 15.98 | 15.59 | 15.77 | 15.77 | 15,800 |
14 ene 2022 | 16.78 | 16.78 | 16.03 | 16.23 | 16.23 | 13,000 |
13 ene 2022 | 16.89 | 16.89 | 16.51 | 16.57 | 16.57 | 17,800 |
12 ene 2022 | 17.04 | 17.56 | 17.04 | 17.44 | 17.44 | 6,900 |
11 ene 2022 | 17.04 | 17.14 | 16.57 | 17.14 | 17.14 | 56,000 |
10 ene 2022 | 16.70 | 16.92 | 16.54 | 16.92 | 16.92 | 16,800 |
07 ene 2022 | 16.96 | 17.57 | 16.96 | 17.42 | 17.42 | 24,400 |
06 ene 2022 | 17.08 | 17.26 | 16.77 | 17.06 | 17.06 | 11,500 |
05 ene 2022 | 16.86 | 16.86 | 16.48 | 16.84 | 16.84 | 27,100 |
04 ene 2022 | 16.44 | 16.61 | 16.21 | 16.29 | 16.29 | 24,700 |
03 ene 2022 | 16.71 | 17.11 | 16.45 | 17.00 | 17.00 | 44,600 |
31 dic 2021 | 17.18 | 17.59 | 16.57 | 17.20 | 17.20 | 23,800 |
30 dic 2021 | 16.65 | 16.81 | 16.26 | 16.81 | 16.81 | 19,400 |
29 dic 2021 | 16.87 | 16.87 | 16.35 | 16.43 | 16.43 | 28,600 |
28 dic 2021 | 16.40 | 17.06 | 16.40 | 16.68 | 16.68 | 14,400 |
27 dic 2021 | 16.49 | 16.55 | 16.33 | 16.46 | 16.46 | 25,500 |
23 dic 2021 | 17.11 | 17.11 | 16.56 | 16.66 | 16.66 | 19,200 |
*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. |