Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
29 may 2023 | 11.58 | 11.61 | 11.44 | 11.46 | 11.46 | 4,360,519 |
26 may 2023 | 11.37 | 11.53 | 11.29 | 11.49 | 11.49 | 8,143,393 |
25 may 2023 | 11.59 | 11.61 | 11.36 | 11.39 | 11.39 | 10,685,297 |
24 may 2023 | 11.56 | 11.61 | 11.50 | 11.60 | 11.60 | 11,236,733 |
23 may 2023 | 11.61 | 11.73 | 11.55 | 11.65 | 11.65 | 5,011,738 |
22 may 2023 | 11.61 | 11.70 | 11.60 | 11.62 | 11.62 | 5,619,159 |
19 may 2023 | 11.53 | 11.66 | 11.50 | 11.63 | 11.63 | 10,021,557 |
18 may 2023 | 11.66 | 11.70 | 11.49 | 11.51 | 11.51 | 10,328,616 |
17 may 2023 | 11.80 | 11.80 | 11.65 | 11.66 | 11.66 | 9,587,046 |
16 may 2023 | 11.88 | 11.95 | 11.81 | 11.85 | 11.85 | 8,405,587 |
15 may 2023 | 11.92 | 11.92 | 11.80 | 11.84 | 11.84 | 6,748,737 |
12 may 2023 | 11.82 | 11.93 | 11.81 | 11.86 | 11.86 | 10,668,071 |
11 may 2023 | 11.80 | 11.82 | 11.66 | 11.77 | 11.77 | 12,893,626 |
10 may 2023 | 11.81 | 11.83 | 11.73 | 11.77 | 11.77 | 4,704,841 |
09 may 2023 | 11.75 | 11.79 | 11.68 | 11.79 | 11.79 | 9,052,544 |
08 may 2023 | 11.77 | 11.82 | 11.74 | 11.80 | 11.80 | 4,459,476 |
05 may 2023 | 11.90 | 11.91 | 11.73 | 11.80 | 11.80 | 7,838,993 |
04 may 2023 | 11.68 | 11.85 | 11.61 | 11.85 | 11.85 | 9,266,604 |
03 may 2023 | 11.80 | 11.83 | 11.69 | 11.73 | 11.73 | 10,314,396 |
02 may 2023 | 11.83 | 11.84 | 11.69 | 11.76 | 11.76 | 11,557,192 |
28 abr 2023 | 11.87 | 11.91 | 11.69 | 11.78 | 11.78 | 36,476,294 |
27 abr 2023 | 11.84 | 11.92 | 11.82 | 11.83 | 11.83 | 8,981,102 |
26 abr 2023 | 11.94 | 11.96 | 11.82 | 11.84 | 11.84 | 11,156,903 |
25 abr 2023 | 11.84 | 11.88 | 11.78 | 11.83 | 11.83 | 9,391,177 |
24 abr 2023 | 11.68 | 11.88 | 11.55 | 11.82 | 11.82 | 10,448,763 |
21 abr 2023 | 11.82 | 11.96 | 11.77 | 11.84 | 11.84 | 44,284,813 |
20 abr 2023 | 11.67 | 11.85 | 11.64 | 11.82 | 11.82 | 8,322,019 |
20 abr 2023 | 0.005 Dividendo | |||||
19 abr 2023 | 11.52 | 11.71 | 11.50 | 11.70 | 11.69 | 20,426,947 |
18 abr 2023 | 11.50 | 11.55 | 11.41 | 11.52 | 11.52 | 33,224,386 |
17 abr 2023 | 11.42 | 11.60 | 11.37 | 11.51 | 11.50 | 11,393,817 |
14 abr 2023 | 11.69 | 11.73 | 11.40 | 11.47 | 11.46 | 11,677,875 |
13 abr 2023 | 11.77 | 11.77 | 11.60 | 11.66 | 11.66 | 11,122,246 |
12 abr 2023 | 11.69 | 11.81 | 11.69 | 11.77 | 11.76 | 13,985,346 |
11 abr 2023 | 11.78 | 11.82 | 11.58 | 11.69 | 11.68 | 11,281,205 |
06 abr 2023 | 11.73 | 11.85 | 11.68 | 11.76 | 11.75 | 8,072,777 |
05 abr 2023 | 11.49 | 11.70 | 11.45 | 11.70 | 11.70 | 13,121,920 |
04 abr 2023 | 11.37 | 11.45 | 11.34 | 11.43 | 11.42 | 9,958,269 |
03 abr 2023 | 11.45 | 11.48 | 11.18 | 11.36 | 11.36 | 11,510,697 |
31 mar 2023 | 11.40 | 11.53 | 11.38 | 11.48 | 11.48 | 14,093,520 |
30 mar 2023 | 11.36 | 11.46 | 11.30 | 11.40 | 11.40 | 9,562,583 |
29 mar 2023 | 11.28 | 11.32 | 11.23 | 11.32 | 11.32 | 8,819,996 |
28 mar 2023 | 11.22 | 11.28 | 11.16 | 11.25 | 11.25 | 43,303,754 |
27 mar 2023 | 11.11 | 11.21 | 11.10 | 11.19 | 11.18 | 16,769,881 |
24 mar 2023 | 11.09 | 11.09 | 10.96 | 11.07 | 11.07 | 12,976,210 |
23 mar 2023 | 11.13 | 11.14 | 10.98 | 11.09 | 11.09 | 6,755,175 |
22 mar 2023 | 11.09 | 11.11 | 11.01 | 11.06 | 11.05 | 13,358,287 |
21 mar 2023 | 11.09 | 11.17 | 11.07 | 11.11 | 11.11 | 12,918,568 |
20 mar 2023 | 10.93 | 11.13 | 10.90 | 11.06 | 11.06 | 10,696,397 |
17 mar 2023 | 11.07 | 11.12 | 10.84 | 10.92 | 10.92 | 40,888,309 |
16 mar 2023 | 10.88 | 11.08 | 10.80 | 11.05 | 11.05 | 15,594,943 |
15 mar 2023 | 10.89 | 11.03 | 10.84 | 10.88 | 10.87 | 20,812,267 |
14 mar 2023 | 10.70 | 10.89 | 10.68 | 10.86 | 10.86 | 14,284,530 |
13 mar 2023 | 10.72 | 10.81 | 10.52 | 10.68 | 10.68 | 12,998,964 |
10 mar 2023 | 10.70 | 10.77 | 10.65 | 10.71 | 10.71 | 11,305,282 |
09 mar 2023 | 10.70 | 10.73 | 10.61 | 10.70 | 10.70 | 7,324,283 |
08 mar 2023 | 10.64 | 10.71 | 10.61 | 10.71 | 10.71 | 8,447,897 |
07 mar 2023 | 10.69 | 10.80 | 10.65 | 10.66 | 10.66 | 18,332,588 |
06 mar 2023 | 10.77 | 10.79 | 10.62 | 10.67 | 10.67 | 10,352,481 |
03 mar 2023 | 10.72 | 10.77 | 10.68 | 10.71 | 10.71 | 13,592,068 |
02 mar 2023 | 10.60 | 10.73 | 10.53 | 10.67 | 10.67 | 10,292,938 |
01 mar 2023 | 10.80 | 10.80 | 10.60 | 10.61 | 10.61 | 19,707,348 |
28 feb 2023 | 10.87 | 10.90 | 10.78 | 10.86 | 10.86 | 15,658,438 |
27 feb 2023 | 10.94 | 10.98 | 10.91 | 10.91 | 10.91 | 8,283,883 |
24 feb 2023 | 10.86 | 10.95 | 10.86 | 10.89 | 10.89 | 15,428,990 |
23 feb 2023 | 10.90 | 10.98 | 10.88 | 10.90 | 10.90 | 8,709,812 |
22 feb 2023 | 11.04 | 11.04 | 10.85 | 10.96 | 10.96 | 8,668,993 |
21 feb 2023 | 10.90 | 11.04 | 10.89 | 10.96 | 10.96 | 7,057,973 |
20 feb 2023 | 10.93 | 11.00 | 10.87 | 10.91 | 10.91 | 7,446,433 |
17 feb 2023 | 10.78 | 10.93 | 10.74 | 10.90 | 10.90 | 10,536,843 |
16 feb 2023 | 10.90 | 10.93 | 10.72 | 10.83 | 10.83 | 7,306,911 |
15 feb 2023 | 10.80 | 10.90 | 10.80 | 10.86 | 10.86 | 9,828,601 |
14 feb 2023 | 10.73 | 10.81 | 10.71 | 10.75 | 10.75 | 17,985,103 |
13 feb 2023 | 10.63 | 10.73 | 10.63 | 10.70 | 10.70 | 5,489,274 |
10 feb 2023 | 10.60 | 10.65 | 10.52 | 10.61 | 10.61 | 10,011,461 |
09 feb 2023 | 10.70 | 10.76 | 10.60 | 10.65 | 10.65 | 6,982,005 |
08 feb 2023 | 10.71 | 10.76 | 10.64 | 10.65 | 10.65 | 9,898,449 |
07 feb 2023 | 10.68 | 10.78 | 10.66 | 10.68 | 10.67 | 9,698,238 |
06 feb 2023 | 10.70 | 10.73 | 10.63 | 10.69 | 10.69 | 8,155,531 |
03 feb 2023 | 10.71 | 10.74 | 10.65 | 10.73 | 10.73 | 9,800,736 |
02 feb 2023 | 10.77 | 10.78 | 10.65 | 10.74 | 10.74 | 8,885,930 |
01 feb 2023 | 10.73 | 10.79 | 10.72 | 10.75 | 10.75 | 9,508,858 |
31 ene 2023 | 10.81 | 10.82 | 10.70 | 10.74 | 10.74 | 13,956,450 |
30 ene 2023 | 10.82 | 10.82 | 10.73 | 10.78 | 10.78 | 7,285,983 |
27 ene 2023 | 10.89 | 10.89 | 10.76 | 10.80 | 10.80 | 34,931,194 |
26 ene 2023 | 10.90 | 10.91 | 10.80 | 10.84 | 10.84 | 6,242,926 |
25 ene 2023 | 10.90 | 10.90 | 10.78 | 10.87 | 10.87 | 5,411,464 |
24 ene 2023 | 10.81 | 10.87 | 10.77 | 10.85 | 10.84 | 5,129,781 |
23 ene 2023 | 10.84 | 10.89 | 10.76 | 10.81 | 10.81 | 8,847,559 |
20 ene 2023 | 10.76 | 10.89 | 10.76 | 10.81 | 10.80 | 22,595,317 |
19 ene 2023 | 10.79 | 10.83 | 10.74 | 10.81 | 10.80 | 9,820,652 |
18 ene 2023 | 10.90 | 10.94 | 10.78 | 10.80 | 10.80 | 12,553,700 |
17 ene 2023 | 10.88 | 10.92 | 10.79 | 10.90 | 10.90 | 8,339,227 |
16 ene 2023 | 10.92 | 10.95 | 10.84 | 10.90 | 10.90 | 5,587,181 |
13 ene 2023 | 10.93 | 10.96 | 10.87 | 10.90 | 10.90 | 8,200,775 |
12 ene 2023 | 10.90 | 10.99 | 10.85 | 10.97 | 10.97 | 11,756,133 |
11 ene 2023 | 10.77 | 10.98 | 10.74 | 10.90 | 10.89 | 17,808,519 |
10 ene 2023 | 10.85 | 10.90 | 10.77 | 10.80 | 10.79 | 11,969,140 |
09 ene 2023 | 10.88 | 10.89 | 10.76 | 10.84 | 10.84 | 30,462,675 |
06 ene 2023 | 10.90 | 10.93 | 10.76 | 10.90 | 10.90 | 12,113,239 |
*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. |