Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
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 |
15 mar 2022 | 15.42 | 15.77 | 15.16 | 15.55 | 15.55 | 340,500 |
14 mar 2022 | 15.71 | 15.71 | 15.16 | 15.28 | 15.28 | 411,500 |
11 mar 2022 | 15.54 | 15.85 | 15.45 | 15.59 | 15.59 | 513,700 |
10 mar 2022 | 15.54 | 15.54 | 15.17 | 15.49 | 15.49 | 402,800 |
09 mar 2022 | 15.32 | 15.93 | 15.22 | 15.70 | 15.70 | 492,300 |
08 mar 2022 | 15.09 | 15.49 | 14.81 | 15.01 | 15.01 | 543,100 |
07 mar 2022 | 14.77 | 15.21 | 14.77 | 14.98 | 14.98 | 529,300 |
04 mar 2022 | 15.19 | 15.24 | 14.59 | 14.73 | 14.73 | 630,500 |
03 mar 2022 | 15.61 | 15.70 | 14.96 | 15.42 | 15.42 | 703,200 |
02 mar 2022 | 15.19 | 15.54 | 14.93 | 15.44 | 15.44 | 732,500 |
01 mar 2022 | 15.35 | 15.69 | 14.84 | 15.18 | 15.18 | 4,562,900 |
28 feb 2022 | 15.19 | 15.77 | 15.19 | 15.36 | 15.36 | 884,400 |
25 feb 2022 | 15.22 | 15.87 | 15.03 | 15.37 | 15.37 | 740,000 |
24 feb 2022 | 13.36 | 15.24 | 13.36 | 15.21 | 15.21 | 868,200 |
23 feb 2022 | 13.56 | 14.33 | 13.56 | 13.85 | 13.85 | 1,180,100 |
22 feb 2022 | 12.97 | 13.44 | 12.97 | 13.14 | 13.14 | 318,200 |
18 feb 2022 | 13.45 | 13.75 | 12.99 | 13.07 | 13.07 | 557,100 |
17 feb 2022 | 13.48 | 13.88 | 13.36 | 13.49 | 13.49 | 421,500 |
16 feb 2022 | 14.16 | 14.32 | 13.67 | 13.69 | 13.69 | 445,600 |
15 feb 2022 | 13.53 | 14.45 | 13.40 | 14.37 | 14.37 | 348,500 |
14 feb 2022 | 13.64 | 13.87 | 13.35 | 13.40 | 13.40 | 378,100 |
11 feb 2022 | 13.83 | 14.19 | 13.48 | 13.53 | 13.53 | 418,900 |
10 feb 2022 | 13.80 | 14.44 | 13.75 | 13.85 | 13.85 | 582,100 |
09 feb 2022 | 13.01 | 14.05 | 13.01 | 14.02 | 14.02 | 642,100 |
08 feb 2022 | 13.29 | 13.31 | 12.80 | 12.87 | 12.87 | 759,500 |
07 feb 2022 | 13.33 | 13.58 | 12.87 | 13.37 | 13.37 | 731,400 |
04 feb 2022 | 14.35 | 14.43 | 12.80 | 13.54 | 13.54 | 1,101,000 |
03 feb 2022 | 14.75 | 15.21 | 14.58 | 14.72 | 14.72 | 483,700 |
02 feb 2022 | 15.72 | 15.86 | 14.68 | 15.00 | 15.00 | 511,000 |
01 feb 2022 | 15.95 | 16.42 | 15.56 | 15.99 | 15.99 | 498,200 |
31 ene 2022 | 15.79 | 16.06 | 15.48 | 15.68 | 15.68 | 845,200 |
28 ene 2022 | 15.35 | 15.86 | 15.05 | 15.86 | 15.86 | 429,000 |
27 ene 2022 | 15.92 | 16.12 | 15.20 | 15.26 | 15.26 | 428,800 |
26 ene 2022 | 16.96 | 17.07 | 15.51 | 15.74 | 15.74 | 475,200 |
25 ene 2022 | 16.47 | 16.85 | 16.07 | 16.65 | 16.65 | 352,900 |
24 ene 2022 | 16.08 | 16.89 | 15.39 | 16.77 | 16.77 | 549,400 |
21 ene 2022 | 16.72 | 17.13 | 16.30 | 16.39 | 16.39 | 907,400 |
20 ene 2022 | 17.34 | 17.58 | 16.90 | 16.97 | 16.97 | 389,800 |
19 ene 2022 | 17.64 | 17.68 | 16.91 | 17.25 | 17.25 | 588,300 |
18 ene 2022 | 18.20 | 18.28 | 17.57 | 17.64 | 17.64 | 432,200 |
14 ene 2022 | 18.20 | 18.35 | 17.80 | 18.34 | 18.34 | 432,400 |
13 ene 2022 | 18.43 | 18.76 | 18.27 | 18.35 | 18.35 | 298,200 |
12 ene 2022 | 18.42 | 18.84 | 18.22 | 18.38 | 18.38 | 566,900 |
11 ene 2022 | 17.22 | 18.16 | 16.88 | 18.15 | 18.15 | 729,400 |
10 ene 2022 | 17.45 | 17.47 | 16.83 | 17.11 | 17.11 | 475,800 |
07 ene 2022 | 16.97 | 17.66 | 16.97 | 17.49 | 17.49 | 464,900 |
06 ene 2022 | 17.42 | 17.70 | 16.83 | 16.99 | 16.99 | 462,400 |
05 ene 2022 | 17.81 | 18.43 | 17.38 | 17.46 | 17.46 | 726,900 |
04 ene 2022 | 18.01 | 18.66 | 17.39 | 17.66 | 17.66 | 940,200 |
03 ene 2022 | 16.76 | 17.45 | 16.76 | 17.07 | 17.07 | 502,400 |
31 dic 2021 | 15.90 | 16.76 | 15.90 | 16.64 | 16.64 | 455,900 |
30 dic 2021 | 16.10 | 16.42 | 15.99 | 15.99 | 15.99 | 313,200 |
29 dic 2021 | 15.95 | 16.01 | 15.66 | 15.95 | 15.95 | 239,900 |
28 dic 2021 | 15.99 | 16.39 | 15.85 | 15.87 | 15.87 | 306,000 |
27 dic 2021 | 16.33 | 16.35 | 15.81 | 16.08 | 16.08 | 313,600 |
23 dic 2021 | 16.04 | 16.43 | 15.79 | 16.40 | 16.40 | 268,000 |
*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. |