Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
07 jun 2023 | 12.05 | 12.13 | 11.93 | 12.05 | 12.05 | 24,300 |
06 jun 2023 | 11.95 | 12.09 | 11.86 | 12.08 | 12.08 | 29,900 |
05 jun 2023 | 11.97 | 12.06 | 11.96 | 12.02 | 12.02 | 39,500 |
02 jun 2023 | 11.87 | 12.11 | 11.87 | 11.97 | 11.97 | 23,000 |
01 jun 2023 | 11.41 | 11.57 | 11.41 | 11.52 | 11.52 | 173,900 |
31 may 2023 | 11.21 | 11.41 | 11.21 | 11.37 | 11.37 | 49,200 |
30 may 2023 | 11.57 | 11.57 | 11.41 | 11.49 | 11.49 | 114,100 |
26 may 2023 | 11.70 | 11.70 | 11.64 | 11.67 | 11.67 | 43,600 |
25 may 2023 | 11.60 | 11.62 | 11.50 | 11.55 | 11.55 | 48,600 |
24 may 2023 | 11.85 | 11.88 | 11.73 | 11.85 | 11.85 | 15,000 |
23 may 2023 | 12.09 | 12.09 | 11.91 | 12.01 | 12.01 | 44,200 |
22 may 2023 | 12.12 | 12.18 | 12.05 | 12.17 | 12.17 | 50,400 |
19 may 2023 | 11.93 | 11.97 | 11.82 | 11.83 | 11.83 | 31,000 |
18 may 2023 | 11.72 | 11.77 | 11.63 | 11.70 | 11.70 | 49,900 |
17 may 2023 | 11.69 | 11.72 | 11.60 | 11.72 | 11.72 | 29,300 |
16 may 2023 | 11.94 | 12.06 | 11.91 | 12.01 | 12.01 | 48,200 |
15 may 2023 | 11.94 | 12.10 | 11.94 | 12.05 | 12.05 | 157,000 |
12 may 2023 | 12.13 | 12.13 | 11.82 | 11.92 | 11.92 | 25,700 |
11 may 2023 | 12.05 | 12.20 | 12.05 | 12.20 | 12.20 | 20,100 |
10 may 2023 | 12.26 | 12.32 | 12.17 | 12.26 | 12.26 | 35,900 |
09 may 2023 | 12.10 | 12.24 | 12.10 | 12.18 | 12.18 | 30,500 |
08 may 2023 | 12.31 | 12.37 | 12.23 | 12.34 | 12.34 | 19,100 |
05 may 2023 | 12.04 | 12.45 | 12.04 | 12.37 | 12.37 | 39,100 |
04 may 2023 | 12.96 | 12.96 | 12.83 | 12.89 | 12.89 | 17,900 |
03 may 2023 | 13.03 | 13.20 | 12.99 | 13.10 | 13.10 | 14,100 |
02 may 2023 | 12.73 | 12.77 | 12.65 | 12.68 | 12.68 | 22,500 |
01 may 2023 | 12.51 | 13.05 | 12.51 | 13.03 | 13.03 | 28,100 |
28 abr 2023 | 12.80 | 13.01 | 12.80 | 12.91 | 12.91 | 19,200 |
27 abr 2023 | 12.24 | 12.39 | 11.99 | 12.29 | 12.29 | 61,600 |
26 abr 2023 | 12.09 | 12.16 | 11.98 | 12.04 | 12.04 | 63,500 |
25 abr 2023 | 11.99 | 12.09 | 11.96 | 12.00 | 12.00 | 19,900 |
24 abr 2023 | 12.25 | 12.27 | 12.11 | 12.19 | 12.19 | 191,600 |
21 abr 2023 | 12.62 | 12.62 | 12.46 | 12.55 | 12.55 | 20,900 |
20 abr 2023 | 12.77 | 12.78 | 12.61 | 12.66 | 12.66 | 33,800 |
19 abr 2023 | 12.20 | 12.38 | 12.20 | 12.35 | 12.35 | 76,100 |
18 abr 2023 | 12.69 | 12.69 | 12.56 | 12.63 | 12.63 | 23,800 |
17 abr 2023 | 12.68 | 12.70 | 12.63 | 12.67 | 12.67 | 398,200 |
14 abr 2023 | 12.21 | 12.54 | 12.21 | 12.30 | 12.30 | 73,800 |
13 abr 2023 | 12.55 | 12.70 | 12.54 | 12.54 | 12.54 | 96,000 |
12 abr 2023 | 12.31 | 12.34 | 12.18 | 12.20 | 12.20 | 84,300 |
11 abr 2023 | 12.44 | 12.47 | 12.32 | 12.34 | 12.34 | 35,100 |
10 abr 2023 | 12.16 | 12.24 | 12.13 | 12.17 | 12.17 | 25,100 |
06 abr 2023 | 12.20 | 12.30 | 12.16 | 12.29 | 12.29 | 30,500 |
05 abr 2023 | 11.99 | 12.02 | 11.87 | 11.90 | 11.90 | 43,800 |
04 abr 2023 | 12.07 | 12.07 | 11.97 | 12.00 | 12.00 | 46,900 |
03 abr 2023 | 12.35 | 12.35 | 12.24 | 12.30 | 12.30 | 31,400 |
31 mar 2023 | 12.64 | 12.64 | 12.41 | 12.43 | 12.43 | 44,200 |
30 mar 2023 | 13.27 | 13.44 | 13.16 | 13.20 | 13.20 | 46,600 |
29 mar 2023 | 12.97 | 13.02 | 12.89 | 12.99 | 12.99 | 20,000 |
28 mar 2023 | 13.21 | 13.21 | 12.85 | 12.95 | 12.95 | 39,700 |
27 mar 2023 | 12.96 | 12.96 | 12.77 | 12.78 | 12.78 | 26,100 |
24 mar 2023 | 12.90 | 12.95 | 12.83 | 12.89 | 12.89 | 21,700 |
23 mar 2023 | 13.09 | 13.14 | 12.93 | 13.01 | 13.01 | 24,800 |
22 mar 2023 | 12.93 | 13.06 | 12.88 | 12.95 | 12.95 | 24,800 |
21 mar 2023 | 13.28 | 13.28 | 13.04 | 13.19 | 13.19 | 18,900 |
20 mar 2023 | 12.82 | 12.82 | 12.72 | 12.76 | 12.76 | 91,000 |
17 mar 2023 | 12.99 | 12.99 | 12.86 | 12.92 | 12.92 | 18,000 |
16 mar 2023 | 12.75 | 13.16 | 12.75 | 13.08 | 13.08 | 725,000 |
15 mar 2023 | 12.91 | 12.99 | 12.87 | 12.95 | 12.95 | 17,400 |
14 mar 2023 | 12.91 | 13.18 | 12.91 | 13.18 | 13.18 | 39,700 |
13 mar 2023 | 13.10 | 13.32 | 13.10 | 13.30 | 13.30 | 36,900 |
10 mar 2023 | 12.90 | 12.99 | 12.86 | 12.91 | 12.91 | 53,700 |
09 mar 2023 | 13.05 | 13.10 | 12.93 | 12.98 | 12.98 | 43,200 |
08 mar 2023 | 13.52 | 13.57 | 13.41 | 13.54 | 13.54 | 14,800 |
07 mar 2023 | 13.76 | 13.76 | 13.50 | 13.50 | 13.50 | 39,600 |
06 mar 2023 | 14.00 | 14.09 | 13.84 | 13.93 | 13.93 | 77,200 |
03 mar 2023 | 14.59 | 14.65 | 14.52 | 14.65 | 14.65 | 49,500 |
02 mar 2023 | 14.52 | 14.63 | 14.48 | 14.63 | 14.63 | 21,600 |
01 mar 2023 | 14.50 | 14.56 | 14.43 | 14.54 | 14.54 | 25,400 |
28 feb 2023 | 14.18 | 14.20 | 14.10 | 14.10 | 14.10 | 19,000 |
27 feb 2023 | 14.28 | 14.30 | 14.23 | 14.30 | 14.30 | 25,600 |
24 feb 2023 | 14.39 | 14.50 | 14.30 | 14.43 | 14.43 | 52,100 |
23 feb 2023 | 15.09 | 15.09 | 14.88 | 14.89 | 14.89 | 42,000 |
22 feb 2023 | 15.06 | 15.06 | 14.98 | 14.98 | 14.98 | 51,500 |
21 feb 2023 | 15.18 | 15.19 | 15.01 | 15.01 | 15.01 | 30,000 |
17 feb 2023 | 14.20 | 14.49 | 14.20 | 14.49 | 14.49 | 47,700 |
16 feb 2023 | 14.53 | 14.79 | 14.47 | 14.77 | 14.77 | 22,100 |
15 feb 2023 | 14.48 | 14.60 | 14.41 | 14.41 | 14.41 | 27,400 |
14 feb 2023 | 15.06 | 15.06 | 14.85 | 14.99 | 14.99 | 22,500 |
13 feb 2023 | 14.72 | 14.99 | 14.72 | 14.99 | 14.99 | 36,900 |
10 feb 2023 | 14.63 | 14.63 | 14.45 | 14.48 | 14.48 | 31,700 |
09 feb 2023 | 14.98 | 14.98 | 14.83 | 14.96 | 14.96 | 31,000 |
08 feb 2023 | 14.54 | 14.57 | 14.49 | 14.53 | 14.53 | 19,000 |
07 feb 2023 | 14.50 | 14.57 | 14.43 | 14.52 | 14.52 | 16,300 |
06 feb 2023 | 14.07 | 14.35 | 14.07 | 14.28 | 14.28 | 50,800 |
03 feb 2023 | 14.51 | 14.74 | 14.51 | 14.58 | 14.58 | 53,300 |
02 feb 2023 | 14.93 | 14.93 | 14.52 | 14.64 | 14.64 | 75,100 |
01 feb 2023 | 15.11 | 15.18 | 14.89 | 15.10 | 15.10 | 59,300 |
31 ene 2023 | 14.67 | 14.73 | 14.60 | 14.73 | 14.73 | 35,500 |
30 ene 2023 | 14.80 | 15.04 | 14.80 | 14.97 | 14.97 | 33,600 |
27 ene 2023 | 15.52 | 15.58 | 15.31 | 15.58 | 15.58 | 37,200 |
26 ene 2023 | 15.64 | 15.77 | 15.59 | 15.72 | 15.72 | 36,600 |
25 ene 2023 | 15.54 | 15.66 | 15.28 | 15.57 | 15.57 | 44,200 |
24 ene 2023 | 15.17 | 15.63 | 15.17 | 15.53 | 15.53 | 40,500 |
23 ene 2023 | 15.44 | 15.66 | 15.44 | 15.54 | 15.54 | 188,100 |
20 ene 2023 | 15.24 | 15.55 | 15.24 | 15.51 | 15.51 | 52,900 |
19 ene 2023 | 14.86 | 15.13 | 14.86 | 15.11 | 15.11 | 47,100 |
18 ene 2023 | 15.09 | 15.09 | 14.90 | 14.90 | 14.90 | 33,800 |
17 ene 2023 | 15.34 | 15.43 | 15.24 | 15.26 | 15.26 | 151,800 |
13 ene 2023 | 15.08 | 15.15 | 15.00 | 15.11 | 15.11 | 146,400 |
*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. |