Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 may 2023 | 19.20 | 19.44 | 18.90 | 18.93 | 18.93 | 136,600 |
25 may 2023 | 19.43 | 19.43 | 18.75 | 19.07 | 19.07 | 199,800 |
24 may 2023 | 20.13 | 20.13 | 19.41 | 19.55 | 19.55 | 142,000 |
23 may 2023 | 19.92 | 20.32 | 19.59 | 20.24 | 20.24 | 225,900 |
22 may 2023 | 19.68 | 20.48 | 19.41 | 19.88 | 19.88 | 311,500 |
19 may 2023 | 19.99 | 20.19 | 19.46 | 19.57 | 19.57 | 219,800 |
18 may 2023 | 19.39 | 19.69 | 19.09 | 19.67 | 19.67 | 149,000 |
17 may 2023 | 19.41 | 19.50 | 18.92 | 19.41 | 19.41 | 237,600 |
16 may 2023 | 19.58 | 19.70 | 19.14 | 19.26 | 19.26 | 158,700 |
15 may 2023 | 18.93 | 19.77 | 18.83 | 19.70 | 19.70 | 274,800 |
12 may 2023 | 19.40 | 19.43 | 18.26 | 18.83 | 18.83 | 207,700 |
11 may 2023 | 19.07 | 19.60 | 18.81 | 19.36 | 19.36 | 209,800 |
10 may 2023 | 20.11 | 20.26 | 19.29 | 19.51 | 19.51 | 254,000 |
09 may 2023 | 20.02 | 20.17 | 19.47 | 19.90 | 19.90 | 300,900 |
08 may 2023 | 21.20 | 21.78 | 20.15 | 20.17 | 20.17 | 318,600 |
05 may 2023 | 21.88 | 22.05 | 20.82 | 20.92 | 20.92 | 306,700 |
04 may 2023 | 24.30 | 24.30 | 20.90 | 21.36 | 21.36 | 567,700 |
03 may 2023 | 25.63 | 26.22 | 25.42 | 25.51 | 25.51 | 164,100 |
02 may 2023 | 25.75 | 25.77 | 24.64 | 25.60 | 25.60 | 117,500 |
01 may 2023 | 25.63 | 26.12 | 25.50 | 25.99 | 25.99 | 119,300 |
28 abr 2023 | 25.26 | 25.83 | 25.15 | 25.78 | 25.78 | 112,100 |
27 abr 2023 | 25.56 | 25.56 | 24.77 | 25.42 | 25.42 | 170,600 |
26 abr 2023 | 25.21 | 25.74 | 25.18 | 25.53 | 25.53 | 92,800 |
25 abr 2023 | 25.97 | 26.08 | 25.21 | 25.25 | 25.25 | 122,800 |
24 abr 2023 | 25.75 | 26.48 | 25.72 | 26.42 | 26.42 | 111,500 |
21 abr 2023 | 26.20 | 26.36 | 25.61 | 25.80 | 25.80 | 166,600 |
20 abr 2023 | 26.08 | 26.55 | 26.08 | 26.23 | 26.23 | 108,600 |
19 abr 2023 | 26.26 | 26.90 | 25.89 | 26.69 | 26.69 | 205,000 |
18 abr 2023 | 27.64 | 27.67 | 26.27 | 26.67 | 26.67 | 166,700 |
17 abr 2023 | 27.30 | 27.89 | 27.14 | 27.51 | 27.51 | 123,000 |
14 abr 2023 | 27.95 | 28.35 | 27.12 | 27.28 | 27.28 | 180,500 |
13 abr 2023 | 27.17 | 27.88 | 26.85 | 27.66 | 27.66 | 168,900 |
12 abr 2023 | 27.69 | 27.76 | 27.00 | 27.17 | 27.17 | 152,300 |
11 abr 2023 | 27.20 | 27.73 | 26.93 | 27.31 | 27.31 | 218,900 |
10 abr 2023 | 26.57 | 27.70 | 26.45 | 27.30 | 27.30 | 184,400 |
06 abr 2023 | 26.79 | 26.79 | 26.18 | 26.43 | 26.43 | 136,000 |
05 abr 2023 | 26.92 | 27.00 | 26.27 | 26.92 | 26.92 | 126,100 |
04 abr 2023 | 27.87 | 27.92 | 26.32 | 27.19 | 27.19 | 157,100 |
03 abr 2023 | 27.97 | 28.33 | 27.32 | 27.98 | 27.98 | 116,700 |
31 mar 2023 | 27.11 | 27.62 | 26.85 | 27.60 | 27.60 | 131,000 |
30 mar 2023 | 27.41 | 27.43 | 26.63 | 26.88 | 26.88 | 99,600 |
29 mar 2023 | 27.06 | 27.55 | 26.74 | 27.06 | 27.06 | 148,000 |
28 mar 2023 | 26.68 | 27.04 | 26.24 | 26.48 | 26.48 | 141,900 |
27 mar 2023 | 26.62 | 27.09 | 26.12 | 26.77 | 26.77 | 131,100 |
24 mar 2023 | 25.60 | 26.39 | 25.25 | 26.12 | 26.12 | 148,300 |
23 mar 2023 | 26.27 | 27.08 | 25.70 | 25.98 | 25.98 | 127,600 |
22 mar 2023 | 26.73 | 26.99 | 26.01 | 26.06 | 26.06 | 152,900 |
21 mar 2023 | 26.93 | 27.33 | 26.70 | 26.72 | 26.72 | 123,000 |
20 mar 2023 | 26.34 | 26.90 | 26.01 | 26.18 | 26.18 | 142,600 |
17 mar 2023 | 26.57 | 27.22 | 26.02 | 26.05 | 26.05 | 264,100 |
16 mar 2023 | 26.60 | 27.71 | 26.33 | 27.06 | 27.06 | 194,200 |
15 mar 2023 | 27.78 | 27.78 | 26.00 | 26.99 | 26.99 | 286,400 |
14 mar 2023 | 29.01 | 29.39 | 28.01 | 28.51 | 28.51 | 209,700 |
13 mar 2023 | 28.13 | 29.00 | 27.76 | 28.19 | 28.19 | 219,000 |
10 mar 2023 | 29.63 | 30.34 | 28.91 | 29.03 | 29.03 | 232,700 |
09 mar 2023 | 32.22 | 32.24 | 29.82 | 29.92 | 29.92 | 300,400 |
08 mar 2023 | 30.85 | 32.67 | 30.52 | 32.37 | 32.37 | 284,800 |
07 mar 2023 | 32.45 | 32.55 | 30.43 | 30.89 | 30.89 | 334,600 |
06 mar 2023 | 33.85 | 33.95 | 32.01 | 32.17 | 32.17 | 232,900 |
03 mar 2023 | 33.56 | 34.44 | 33.20 | 33.55 | 33.55 | 262,800 |
02 mar 2023 | 31.41 | 33.82 | 31.01 | 33.42 | 33.42 | 211,300 |
01 mar 2023 | 31.74 | 32.30 | 31.54 | 31.78 | 31.78 | 174,800 |
28 feb 2023 | 31.86 | 32.19 | 31.37 | 31.67 | 31.67 | 220,400 |
27 feb 2023 | 31.56 | 32.30 | 31.37 | 31.65 | 31.65 | 176,400 |
24 feb 2023 | 30.65 | 31.33 | 30.15 | 31.30 | 31.30 | 107,300 |
23 feb 2023 | 31.10 | 31.60 | 30.48 | 31.36 | 31.36 | 125,500 |
22 feb 2023 | 30.76 | 31.36 | 30.40 | 30.94 | 30.94 | 133,800 |
21 feb 2023 | 31.24 | 31.79 | 30.60 | 30.60 | 30.60 | 180,500 |
17 feb 2023 | 33.35 | 34.11 | 31.45 | 31.68 | 31.68 | 265,500 |
16 feb 2023 | 32.46 | 34.51 | 32.46 | 33.51 | 33.51 | 257,200 |
15 feb 2023 | 31.50 | 33.20 | 31.20 | 33.14 | 33.14 | 187,700 |
14 feb 2023 | 31.98 | 32.08 | 31.07 | 31.90 | 31.90 | 138,700 |
13 feb 2023 | 33.04 | 33.05 | 31.23 | 32.19 | 32.19 | 224,800 |
10 feb 2023 | 31.40 | 33.07 | 31.40 | 32.87 | 32.87 | 171,000 |
09 feb 2023 | 31.75 | 32.08 | 31.27 | 31.49 | 31.49 | 124,400 |
08 feb 2023 | 31.77 | 31.78 | 31.10 | 31.30 | 31.30 | 135,500 |
07 feb 2023 | 31.84 | 32.13 | 31.35 | 32.01 | 32.01 | 112,100 |
06 feb 2023 | 32.97 | 33.21 | 31.72 | 31.84 | 31.84 | 101,900 |
03 feb 2023 | 32.83 | 33.61 | 32.83 | 33.01 | 33.01 | 129,100 |
02 feb 2023 | 33.39 | 33.96 | 32.52 | 33.24 | 33.24 | 198,200 |
01 feb 2023 | 32.58 | 33.69 | 32.26 | 33.18 | 33.18 | 154,400 |
31 ene 2023 | 31.58 | 32.75 | 31.22 | 32.73 | 32.73 | 102,300 |
30 ene 2023 | 31.95 | 32.17 | 31.50 | 31.53 | 31.53 | 100,000 |
27 ene 2023 | 32.47 | 32.98 | 32.20 | 32.36 | 32.36 | 140,600 |
26 ene 2023 | 32.23 | 32.58 | 31.63 | 32.58 | 32.58 | 133,900 |
25 ene 2023 | 31.09 | 31.97 | 30.53 | 31.90 | 31.90 | 167,700 |
24 ene 2023 | 31.67 | 31.89 | 30.86 | 31.53 | 31.53 | 130,300 |
23 ene 2023 | 31.46 | 31.87 | 31.13 | 31.72 | 31.72 | 171,500 |
20 ene 2023 | 31.48 | 32.13 | 30.62 | 31.20 | 31.20 | 281,000 |
19 ene 2023 | 31.16 | 31.62 | 29.44 | 31.36 | 31.36 | 367,100 |
18 ene 2023 | 32.65 | 33.10 | 31.55 | 31.58 | 31.58 | 236,200 |
17 ene 2023 | 32.36 | 32.80 | 31.85 | 32.22 | 32.22 | 165,200 |
13 ene 2023 | 31.80 | 32.38 | 31.40 | 32.06 | 32.06 | 257,000 |
12 ene 2023 | 31.05 | 32.80 | 30.38 | 32.18 | 32.18 | 390,800 |
11 ene 2023 | 30.41 | 31.26 | 30.19 | 30.51 | 30.51 | 227,700 |
10 ene 2023 | 31.27 | 31.33 | 30.03 | 31.05 | 31.05 | 182,400 |
09 ene 2023 | 31.19 | 31.57 | 30.25 | 30.91 | 30.91 | 288,500 |
06 ene 2023 | 28.41 | 30.80 | 28.34 | 30.37 | 30.37 | 400,900 |
05 ene 2023 | 27.50 | 28.00 | 27.23 | 27.92 | 27.92 | 194,900 |
04 ene 2023 | 28.02 | 28.36 | 27.53 | 27.70 | 27.70 | 240,700 |
*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. |