Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
08 ago 2022 | 11.03 | 11.32 | 10.90 | 11.25 | 11.25 | 635,710 |
05 ago 2022 | 10.01 | 10.95 | 9.66 | 10.92 | 10.92 | 594,700 |
04 ago 2022 | 9.67 | 9.84 | 9.53 | 9.66 | 9.66 | 257,600 |
03 ago 2022 | 9.34 | 9.71 | 9.34 | 9.67 | 9.67 | 213,300 |
02 ago 2022 | 9.11 | 9.45 | 9.05 | 9.35 | 9.35 | 255,600 |
01 ago 2022 | 8.66 | 9.21 | 8.58 | 9.12 | 9.12 | 557,700 |
29 jul 2022 | 9.08 | 9.08 | 8.68 | 8.76 | 8.76 | 784,500 |
28 jul 2022 | 9.24 | 9.33 | 8.91 | 9.15 | 9.15 | 288,800 |
27 jul 2022 | 9.11 | 9.35 | 9.11 | 9.22 | 9.22 | 272,800 |
26 jul 2022 | 9.44 | 9.51 | 9.05 | 9.06 | 9.06 | 332,500 |
25 jul 2022 | 9.28 | 9.72 | 9.25 | 9.56 | 9.56 | 278,000 |
22 jul 2022 | 9.25 | 9.36 | 9.06 | 9.24 | 9.24 | 284,500 |
21 jul 2022 | 9.13 | 9.23 | 8.99 | 9.21 | 9.21 | 247,700 |
20 jul 2022 | 8.89 | 9.29 | 8.86 | 9.22 | 9.22 | 386,600 |
19 jul 2022 | 9.15 | 9.44 | 8.90 | 8.94 | 8.94 | 510,100 |
18 jul 2022 | 8.24 | 9.08 | 8.24 | 8.97 | 8.97 | 626,400 |
15 jul 2022 | 7.66 | 8.40 | 7.59 | 8.33 | 8.33 | 792,300 |
14 jul 2022 | 7.80 | 7.87 | 7.51 | 7.57 | 7.57 | 504,000 |
13 jul 2022 | 7.97 | 8.09 | 7.80 | 7.90 | 7.90 | 312,900 |
12 jul 2022 | 7.80 | 8.15 | 7.80 | 8.11 | 8.11 | 498,200 |
11 jul 2022 | 8.33 | 8.37 | 7.77 | 7.82 | 7.82 | 668,400 |
08 jul 2022 | 8.50 | 8.82 | 8.43 | 8.44 | 8.44 | 770,000 |
07 jul 2022 | 8.50 | 8.74 | 8.40 | 8.53 | 8.53 | 1,033,600 |
06 jul 2022 | 8.69 | 9.10 | 8.31 | 8.37 | 8.37 | 1,402,600 |
05 jul 2022 | 8.78 | 8.89 | 8.54 | 8.71 | 8.71 | 785,300 |
01 jul 2022 | 9.19 | 9.42 | 8.90 | 8.94 | 8.94 | 677,700 |
30 jun 2022 | 9.47 | 9.53 | 9.17 | 9.31 | 9.31 | 402,300 |
29 jun 2022 | 9.25 | 9.55 | 9.08 | 9.55 | 9.55 | 801,500 |
28 jun 2022 | 9.69 | 9.85 | 9.27 | 9.33 | 9.33 | 552,000 |
27 jun 2022 | 10.14 | 10.17 | 9.51 | 9.64 | 9.64 | 691,500 |
24 jun 2022 | 9.52 | 10.13 | 9.51 | 10.02 | 10.02 | 1,266,500 |
23 jun 2022 | 9.38 | 9.56 | 9.26 | 9.41 | 9.41 | 395,600 |
22 jun 2022 | 9.25 | 9.61 | 9.15 | 9.36 | 9.36 | 597,200 |
21 jun 2022 | 9.46 | 9.54 | 9.13 | 9.31 | 9.31 | 776,100 |
17 jun 2022 | 9.40 | 9.47 | 9.12 | 9.35 | 9.35 | 644,100 |
16 jun 2022 | 9.32 | 9.50 | 9.15 | 9.25 | 9.25 | 803,500 |
15 jun 2022 | 9.50 | 9.70 | 9.10 | 9.47 | 9.47 | 791,900 |
14 jun 2022 | 9.20 | 9.43 | 9.06 | 9.43 | 9.43 | 1,230,100 |
13 jun 2022 | 9.26 | 9.32 | 8.90 | 9.06 | 9.06 | 1,237,300 |
10 jun 2022 | 10.15 | 10.15 | 9.50 | 9.51 | 9.51 | 777,100 |
09 jun 2022 | 10.24 | 10.46 | 10.10 | 10.18 | 10.18 | 605,900 |
08 jun 2022 | 10.43 | 10.64 | 10.34 | 10.37 | 10.37 | 469,000 |
07 jun 2022 | 10.17 | 10.40 | 10.07 | 10.17 | 10.17 | 822,800 |
06 jun 2022 | 9.96 | 10.45 | 9.85 | 10.30 | 10.30 | 824,500 |
03 jun 2022 | 9.58 | 9.93 | 9.58 | 9.85 | 9.85 | 888,700 |
02 jun 2022 | 10.55 | 10.55 | 9.60 | 9.67 | 9.67 | 1,451,600 |
01 jun 2022 | 10.33 | 10.48 | 9.60 | 10.34 | 10.34 | 5,890,300 |
31 may 2022 | 10.09 | 10.42 | 9.72 | 10.23 | 10.23 | 1,586,700 |
27 may 2022 | 10.13 | 10.25 | 9.44 | 10.07 | 10.07 | 2,170,500 |
26 may 2022 | 10.78 | 11.03 | 10.18 | 10.57 | 10.57 | 1,552,400 |
25 may 2022 | 11.18 | 11.52 | 10.96 | 10.98 | 10.98 | 405,600 |
24 may 2022 | 11.91 | 11.91 | 11.07 | 11.28 | 11.28 | 464,800 |
23 may 2022 | 12.16 | 12.28 | 11.91 | 12.06 | 12.06 | 337,400 |
20 may 2022 | 12.78 | 12.98 | 12.00 | 12.16 | 12.16 | 311,900 |
19 may 2022 | 12.77 | 13.07 | 12.46 | 12.61 | 12.61 | 466,400 |
18 may 2022 | 12.50 | 13.02 | 12.41 | 12.79 | 12.79 | 368,500 |
17 may 2022 | 11.73 | 12.69 | 11.73 | 12.62 | 12.62 | 368,400 |
16 may 2022 | 11.77 | 12.04 | 11.45 | 11.52 | 11.52 | 383,000 |
13 may 2022 | 11.71 | 11.91 | 11.50 | 11.85 | 11.85 | 418,200 |
12 may 2022 | 11.11 | 11.80 | 10.92 | 11.44 | 11.44 | 743,400 |
11 may 2022 | 12.57 | 12.59 | 11.15 | 11.15 | 11.15 | 496,800 |
10 may 2022 | 13.30 | 13.45 | 12.46 | 12.47 | 12.47 | 598,500 |
09 may 2022 | 13.08 | 13.58 | 12.98 | 13.13 | 13.13 | 644,100 |
06 may 2022 | 13.45 | 13.56 | 12.94 | 13.32 | 13.32 | 462,700 |
05 may 2022 | 13.68 | 13.90 | 12.99 | 13.48 | 13.48 | 1,191,100 |
04 may 2022 | 14.34 | 14.35 | 13.32 | 13.88 | 13.88 | 608,900 |
03 may 2022 | 13.68 | 15.51 | 13.56 | 14.30 | 14.30 | 1,272,900 |
02 may 2022 | 13.54 | 13.93 | 13.36 | 13.78 | 13.78 | 314,000 |
29 abr 2022 | 13.55 | 13.93 | 13.19 | 13.49 | 13.49 | 427,700 |
28 abr 2022 | 14.06 | 14.06 | 13.26 | 13.69 | 13.69 | 357,500 |
27 abr 2022 | 13.91 | 14.20 | 13.72 | 13.89 | 13.89 | 375,800 |
26 abr 2022 | 14.29 | 14.47 | 13.96 | 14.01 | 14.01 | 441,100 |
25 abr 2022 | 13.61 | 14.22 | 13.51 | 14.14 | 14.14 | 472,100 |
22 abr 2022 | 14.00 | 14.03 | 13.42 | 13.72 | 13.72 | 436,900 |
21 abr 2022 | 14.22 | 14.45 | 13.90 | 14.01 | 14.01 | 416,300 |
20 abr 2022 | 14.65 | 14.73 | 13.31 | 14.22 | 14.22 | 641,500 |
19 abr 2022 | 15.05 | 15.17 | 14.77 | 14.84 | 14.84 | 347,000 |
18 abr 2022 | 14.88 | 15.18 | 14.76 | 14.85 | 14.85 | 272,600 |
14 abr 2022 | 15.58 | 15.58 | 14.91 | 14.98 | 14.98 | 275,400 |
13 abr 2022 | 15.47 | 15.55 | 15.24 | 15.50 | 15.50 | 234,800 |
12 abr 2022 | 15.70 | 16.08 | 15.39 | 15.40 | 15.40 | 334,500 |
11 abr 2022 | 15.67 | 15.74 | 15.17 | 15.32 | 15.32 | 320,000 |
08 abr 2022 | 15.91 | 15.98 | 15.64 | 15.81 | 15.81 | 308,100 |
07 abr 2022 | 15.80 | 15.86 | 15.48 | 15.82 | 15.82 | 255,900 |
06 abr 2022 | 15.84 | 16.08 | 15.36 | 15.87 | 15.87 | 440,300 |
05 abr 2022 | 16.69 | 16.75 | 15.94 | 16.06 | 16.06 | 247,600 |
04 abr 2022 | 16.55 | 16.63 | 16.21 | 16.62 | 16.62 | 254,900 |
01 abr 2022 | 16.31 | 16.45 | 15.75 | 16.44 | 16.44 | 322,100 |
31 mar 2022 | 16.09 | 16.40 | 16.03 | 16.25 | 16.25 | 230,500 |
30 mar 2022 | 16.32 | 16.56 | 16.14 | 16.22 | 16.22 | 297,800 |
29 mar 2022 | 16.28 | 16.56 | 16.09 | 16.32 | 16.32 | 367,900 |
28 mar 2022 | 16.11 | 16.18 | 15.69 | 15.97 | 15.97 | 257,200 |
25 mar 2022 | 15.94 | 16.29 | 15.94 | 16.13 | 16.13 | 201,300 |
24 mar 2022 | 15.92 | 15.99 | 15.64 | 15.95 | 15.95 | 187,100 |
23 mar 2022 | 15.88 | 16.16 | 15.77 | 15.96 | 15.96 | 259,400 |
22 mar 2022 | 16.30 | 16.31 | 15.84 | 15.96 | 15.96 | 269,000 |
21 mar 2022 | 15.83 | 16.22 | 15.66 | 16.16 | 16.16 | 307,400 |
18 mar 2022 | 16.10 | 16.17 | 15.62 | 15.89 | 15.89 | 1,058,500 |
17 mar 2022 | 15.60 | 16.14 | 15.59 | 16.10 | 16.10 | 314,400 |
16 mar 2022 | 15.77 | 15.99 | 15.35 | 15.80 | 15.80 | 486,600 |
*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. |