Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
31 ene 2023 | 13.12 | 13.25 | 13.01 | 13.25 | 13.25 | 14,303,076 |
30 ene 2023 | 13.09 | 13.11 | 12.97 | 13.06 | 13.06 | 10,099,558 |
27 ene 2023 | 13.12 | 13.18 | 13.05 | 13.11 | 13.11 | 11,604,467 |
26 ene 2023 | 12.87 | 13.06 | 12.84 | 13.05 | 13.05 | 13,903,602 |
25 ene 2023 | 12.79 | 12.83 | 12.68 | 12.82 | 12.82 | 14,152,330 |
24 ene 2023 | 12.68 | 12.83 | 12.66 | 12.80 | 12.80 | 16,946,758 |
23 ene 2023 | 12.34 | 12.61 | 12.34 | 12.61 | 12.61 | 11,177,700 |
20 ene 2023 | 12.27 | 12.33 | 12.20 | 12.31 | 12.31 | 11,205,861 |
19 ene 2023 | 12.19 | 12.26 | 12.01 | 12.17 | 12.17 | 15,159,981 |
18 ene 2023 | 12.41 | 12.47 | 12.26 | 12.26 | 12.26 | 16,561,676 |
17 ene 2023 | 12.47 | 12.55 | 12.34 | 12.46 | 12.46 | 13,684,079 |
16 ene 2023 | 12.68 | 12.69 | 12.49 | 12.49 | 12.49 | 9,912,278 |
13 ene 2023 | 12.58 | 12.70 | 12.52 | 12.64 | 12.64 | 15,779,551 |
12 ene 2023 | 12.40 | 12.54 | 12.36 | 12.50 | 12.50 | 15,039,088 |
11 ene 2023 | 12.24 | 12.42 | 12.23 | 12.36 | 12.36 | 13,669,079 |
10 ene 2023 | 12.25 | 12.27 | 12.16 | 12.19 | 12.19 | 10,831,351 |
09 ene 2023 | 12.32 | 12.38 | 12.25 | 12.27 | 12.27 | 11,480,136 |
09 ene 2023 | 0.082 Dividendo | |||||
06 ene 2023 | 12.30 | 12.36 | 12.19 | 12.32 | 12.24 | 13,781,787 |
05 ene 2023 | 12.24 | 12.29 | 12.13 | 12.19 | 12.11 | 12,367,234 |
04 ene 2023 | 11.98 | 12.30 | 11.98 | 12.22 | 12.14 | 19,148,253 |
03 ene 2023 | 11.68 | 12.04 | 11.65 | 11.95 | 11.87 | 15,884,270 |
02 ene 2023 | 11.51 | 11.73 | 11.50 | 11.68 | 11.60 | 10,314,262 |
30 dic 2022 | 11.48 | 11.48 | 11.39 | 11.39 | 11.31 | 7,456,736 |
29 dic 2022 | 11.46 | 11.53 | 11.41 | 11.50 | 11.42 | 7,344,710 |
28 dic 2022 | 11.63 | 11.63 | 11.47 | 11.50 | 11.42 | 6,919,650 |
27 dic 2022 | 11.58 | 11.63 | 11.55 | 11.58 | 11.50 | 7,187,648 |
23 dic 2022 | 11.62 | 11.63 | 11.49 | 11.53 | 11.45 | 8,046,922 |
22 dic 2022 | 11.64 | 11.71 | 11.54 | 11.58 | 11.50 | 11,970,298 |
21 dic 2022 | 11.48 | 11.63 | 11.34 | 11.60 | 11.52 | 10,905,814 |
20 dic 2022 | 11.24 | 11.48 | 11.21 | 11.46 | 11.38 | 11,842,120 |
19 dic 2022 | 11.27 | 11.36 | 11.20 | 11.26 | 11.19 | 9,175,826 |
16 dic 2022 | 11.04 | 11.33 | 11.04 | 11.27 | 11.19 | 26,060,827 |
15 dic 2022 | 11.35 | 11.36 | 11.01 | 11.09 | 11.02 | 16,748,470 |
14 dic 2022 | 11.48 | 11.52 | 11.34 | 11.38 | 11.30 | 10,804,794 |
13 dic 2022 | 11.35 | 11.59 | 11.33 | 11.48 | 11.40 | 13,542,225 |
12 dic 2022 | 11.35 | 11.36 | 11.25 | 11.29 | 11.22 | 7,485,576 |
09 dic 2022 | 11.25 | 11.36 | 11.18 | 11.35 | 11.28 | 10,926,298 |
08 dic 2022 | 11.27 | 11.31 | 11.17 | 11.21 | 11.14 | 11,676,502 |
07 dic 2022 | 11.30 | 11.42 | 11.18 | 11.27 | 11.19 | 13,921,143 |
06 dic 2022 | 11.35 | 11.41 | 11.27 | 11.36 | 11.28 | 13,431,213 |
05 dic 2022 | 11.39 | 11.50 | 11.33 | 11.36 | 11.28 | 13,840,873 |
02 dic 2022 | 11.33 | 11.48 | 11.32 | 11.42 | 11.34 | 20,543,882 |
01 dic 2022 | 11.63 | 11.68 | 11.44 | 11.44 | 11.37 | 17,307,636 |
30 nov 2022 | 11.71 | 11.76 | 11.57 | 11.59 | 11.51 | 32,236,762 |
29 nov 2022 | 11.49 | 11.72 | 11.48 | 11.66 | 11.58 | 14,962,923 |
28 nov 2022 | 11.59 | 11.65 | 11.51 | 11.52 | 11.44 | 11,441,451 |
25 nov 2022 | 11.62 | 11.66 | 11.58 | 11.63 | 11.55 | 11,970,699 |
24 nov 2022 | 11.49 | 11.57 | 11.47 | 11.55 | 11.47 | 11,659,470 |
23 nov 2022 | 11.60 | 11.63 | 11.45 | 11.47 | 11.40 | 12,127,184 |
22 nov 2022 | 11.41 | 11.60 | 11.41 | 11.53 | 11.46 | 14,038,566 |
21 nov 2022 | 11.40 | 11.47 | 11.34 | 11.36 | 11.29 | 12,843,255 |
18 nov 2022 | 11.34 | 11.50 | 11.34 | 11.44 | 11.36 | 21,722,666 |
17 nov 2022 | 11.25 | 11.31 | 11.08 | 11.29 | 11.21 | 13,744,356 |
16 nov 2022 | 11.29 | 11.34 | 11.22 | 11.22 | 11.15 | 17,789,572 |
15 nov 2022 | 11.25 | 11.35 | 11.15 | 11.29 | 11.21 | 17,083,600 |
14 nov 2022 | 11.12 | 11.28 | 11.12 | 11.21 | 11.14 | 16,670,963 |
11 nov 2022 | 11.07 | 11.19 | 10.91 | 11.09 | 11.02 | 19,914,685 |
10 nov 2022 | 10.92 | 11.18 | 10.92 | 11.02 | 10.95 | 21,779,122 |
09 nov 2022 | 11.02 | 11.20 | 10.92 | 10.99 | 10.91 | 17,808,842 |
08 nov 2022 | 11.07 | 11.14 | 11.06 | 11.06 | 10.99 | 14,966,790 |
07 nov 2022 | 10.85 | 11.20 | 10.82 | 11.09 | 11.02 | 17,508,469 |
04 nov 2022 | 10.75 | 11.01 | 10.56 | 10.94 | 10.87 | 24,599,238 |
03 nov 2022 | 10.23 | 10.75 | 10.12 | 10.73 | 10.66 | 34,479,536 |
02 nov 2022 | 10.19 | 10.24 | 9.89 | 9.89 | 9.83 | 15,122,273 |
01 nov 2022 | 10.02 | 10.16 | 9.99 | 10.07 | 10.00 | 13,185,459 |
31 oct 2022 | 9.94 | 10.01 | 9.89 | 9.95 | 9.89 | 10,780,047 |
28 oct 2022 | 9.80 | 9.95 | 9.72 | 9.93 | 9.86 | 9,964,952 |
27 oct 2022 | 9.85 | 9.95 | 9.72 | 9.93 | 9.86 | 15,058,074 |
26 oct 2022 | 9.92 | 9.97 | 9.83 | 9.90 | 9.83 | 12,565,872 |
25 oct 2022 | 9.92 | 9.96 | 9.75 | 9.89 | 9.82 | 9,851,404 |
24 oct 2022 | 9.71 | 9.92 | 9.67 | 9.85 | 9.78 | 11,974,199 |
21 oct 2022 | 9.51 | 9.69 | 9.49 | 9.68 | 9.62 | 15,514,124 |
20 oct 2022 | 9.48 | 9.67 | 9.44 | 9.58 | 9.52 | 10,892,589 |
19 oct 2022 | 9.53 | 9.60 | 9.40 | 9.54 | 9.48 | 10,673,124 |
18 oct 2022 | 9.50 | 9.65 | 9.44 | 9.48 | 9.41 | 13,393,457 |
17 oct 2022 | 9.24 | 9.47 | 9.19 | 9.40 | 9.33 | 10,131,920 |
14 oct 2022 | 9.28 | 9.43 | 9.19 | 9.23 | 9.17 | 22,311,628 |
13 oct 2022 | 8.75 | 9.15 | 8.69 | 9.08 | 9.02 | 17,131,184 |
12 oct 2022 | 8.78 | 8.84 | 8.62 | 8.80 | 8.74 | 11,200,645 |
11 oct 2022 | 8.85 | 8.88 | 8.71 | 8.83 | 8.77 | 9,648,906 |
10 oct 2022 | 8.94 | 9.01 | 8.87 | 8.90 | 8.85 | 10,172,792 |
07 oct 2022 | 9.05 | 9.18 | 8.94 | 8.99 | 8.94 | 14,609,975 |
06 oct 2022 | 9.30 | 9.35 | 9.08 | 9.10 | 9.04 | 12,092,239 |
05 oct 2022 | 9.50 | 9.59 | 9.16 | 9.22 | 9.16 | 13,980,831 |
04 oct 2022 | 9.10 | 9.50 | 9.09 | 9.50 | 9.43 | 20,085,094 |
03 oct 2022 | 8.71 | 8.95 | 8.58 | 8.91 | 8.85 | 13,765,320 |
30 sept 2022 | 8.65 | 8.88 | 8.63 | 8.86 | 8.80 | 20,605,385 |
29 sept 2022 | 8.60 | 8.67 | 8.43 | 8.61 | 8.56 | 22,071,898 |
28 sept 2022 | 8.80 | 8.84 | 8.47 | 8.66 | 8.60 | 20,930,937 |
27 sept 2022 | 9.23 | 9.30 | 8.93 | 8.93 | 8.87 | 16,383,758 |
26 sept 2022 | 9.19 | 9.32 | 9.06 | 9.18 | 9.12 | 12,201,596 |
23 sept 2022 | 9.70 | 9.70 | 9.25 | 9.28 | 9.21 | 16,740,904 |
22 sept 2022 | 9.67 | 9.91 | 9.58 | 9.74 | 9.67 | 12,251,383 |
21 sept 2022 | 9.66 | 9.82 | 9.60 | 9.80 | 9.74 | 13,442,879 |
20 sept 2022 | 9.83 | 10.07 | 9.78 | 9.78 | 9.72 | 17,945,040 |
19 sept 2022 | 9.79 | 9.85 | 9.68 | 9.77 | 9.70 | 11,229,597 |
16 sept 2022 | 9.84 | 9.87 | 9.71 | 9.82 | 9.76 | 30,344,907 |
15 sept 2022 | 9.72 | 10.07 | 9.72 | 9.94 | 9.87 | 27,284,519 |
14 sept 2022 | 9.50 | 9.67 | 9.48 | 9.61 | 9.55 | 16,911,376 |
*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. |