Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
09 jun 2023 | 10.07 | 10.19 | 10.00 | 10.06 | 10.06 | 60,548 |
08 jun 2023 | 10.16 | 10.27 | 9.98 | 10.10 | 10.10 | 459,000 |
07 jun 2023 | 9.98 | 10.49 | 9.98 | 10.16 | 10.16 | 688,700 |
06 jun 2023 | 9.76 | 10.06 | 9.53 | 9.86 | 9.86 | 705,200 |
05 jun 2023 | 10.11 | 10.18 | 9.70 | 9.77 | 9.77 | 557,000 |
02 jun 2023 | 10.19 | 10.38 | 10.06 | 10.28 | 10.28 | 707,000 |
01 jun 2023 | 10.37 | 10.40 | 9.98 | 10.07 | 10.07 | 579,800 |
31 may 2023 | 11.10 | 11.10 | 10.18 | 10.30 | 10.30 | 1,674,200 |
30 may 2023 | 11.77 | 12.09 | 11.01 | 11.18 | 11.18 | 962,100 |
26 may 2023 | 10.74 | 11.66 | 10.64 | 11.57 | 11.57 | 2,342,200 |
25 may 2023 | 10.34 | 10.38 | 10.01 | 10.17 | 10.17 | 828,000 |
24 may 2023 | 10.61 | 10.85 | 10.29 | 10.42 | 10.42 | 842,000 |
23 may 2023 | 10.75 | 11.32 | 10.73 | 10.75 | 10.75 | 1,345,600 |
22 may 2023 | 11.01 | 11.01 | 10.74 | 10.91 | 10.91 | 878,400 |
19 may 2023 | 11.05 | 11.12 | 10.81 | 10.91 | 10.91 | 746,000 |
18 may 2023 | 11.10 | 11.20 | 10.80 | 10.93 | 10.93 | 924,500 |
17 may 2023 | 10.94 | 11.45 | 10.94 | 11.15 | 11.15 | 1,310,800 |
16 may 2023 | 10.72 | 10.77 | 10.47 | 10.72 | 10.72 | 401,100 |
15 may 2023 | 10.52 | 10.97 | 10.43 | 10.87 | 10.87 | 563,300 |
12 may 2023 | 10.66 | 10.66 | 10.35 | 10.49 | 10.49 | 486,400 |
11 may 2023 | 10.56 | 10.86 | 10.42 | 10.55 | 10.55 | 583,400 |
10 may 2023 | 11.51 | 11.51 | 10.60 | 10.76 | 10.76 | 546,000 |
09 may 2023 | 11.21 | 11.37 | 11.05 | 11.23 | 11.23 | 477,000 |
08 may 2023 | 10.90 | 11.41 | 10.90 | 11.34 | 11.34 | 1,076,300 |
05 may 2023 | 10.97 | 11.01 | 10.70 | 10.90 | 10.90 | 798,400 |
04 may 2023 | 10.61 | 10.85 | 10.14 | 10.71 | 10.71 | 2,992,400 |
03 may 2023 | 10.69 | 11.16 | 10.59 | 10.83 | 10.83 | 680,500 |
02 may 2023 | 11.46 | 11.47 | 10.66 | 10.67 | 10.67 | 718,400 |
01 may 2023 | 11.54 | 11.72 | 11.36 | 11.58 | 11.58 | 707,400 |
28 abr 2023 | 11.32 | 11.61 | 11.20 | 11.50 | 11.50 | 490,500 |
27 abr 2023 | 11.21 | 11.31 | 10.99 | 11.30 | 11.30 | 321,200 |
26 abr 2023 | 11.07 | 11.25 | 11.01 | 11.04 | 11.04 | 523,100 |
25 abr 2023 | 11.21 | 11.35 | 10.98 | 11.14 | 11.14 | 597,800 |
24 abr 2023 | 11.74 | 11.76 | 11.19 | 11.42 | 11.42 | 563,100 |
21 abr 2023 | 11.46 | 11.79 | 11.23 | 11.78 | 11.78 | 865,400 |
20 abr 2023 | 11.16 | 11.55 | 10.97 | 11.50 | 11.50 | 825,100 |
19 abr 2023 | 10.68 | 11.56 | 10.62 | 11.43 | 11.43 | 1,251,900 |
18 abr 2023 | 10.87 | 10.92 | 10.66 | 10.82 | 10.82 | 616,800 |
17 abr 2023 | 10.81 | 10.99 | 10.71 | 10.83 | 10.83 | 559,600 |
14 abr 2023 | 11.48 | 11.61 | 10.75 | 10.86 | 10.86 | 691,800 |
13 abr 2023 | 11.13 | 11.49 | 11.13 | 11.47 | 11.47 | 466,700 |
12 abr 2023 | 11.96 | 11.96 | 11.05 | 11.05 | 11.05 | 643,500 |
11 abr 2023 | 11.49 | 11.79 | 11.45 | 11.76 | 11.76 | 1,094,400 |
10 abr 2023 | 11.06 | 11.49 | 11.00 | 11.43 | 11.43 | 785,700 |
06 abr 2023 | 10.99 | 11.23 | 10.92 | 11.14 | 11.14 | 479,200 |
05 abr 2023 | 10.84 | 11.17 | 10.80 | 11.02 | 11.02 | 664,800 |
04 abr 2023 | 10.85 | 11.06 | 10.76 | 11.02 | 11.02 | 604,600 |
03 abr 2023 | 11.04 | 11.14 | 10.62 | 10.84 | 10.84 | 735,100 |
31 mar 2023 | 10.54 | 11.13 | 10.50 | 11.07 | 11.07 | 1,358,500 |
30 mar 2023 | 10.27 | 10.53 | 10.21 | 10.52 | 10.52 | 667,600 |
29 mar 2023 | 10.25 | 10.36 | 10.01 | 10.12 | 10.12 | 598,700 |
28 mar 2023 | 9.90 | 10.09 | 9.84 | 10.09 | 10.09 | 566,500 |
27 mar 2023 | 9.97 | 10.32 | 9.87 | 10.00 | 10.00 | 672,900 |
24 mar 2023 | 9.46 | 9.73 | 9.16 | 9.72 | 9.72 | 786,900 |
23 mar 2023 | 9.51 | 9.85 | 9.32 | 9.53 | 9.53 | 569,300 |
22 mar 2023 | 9.71 | 9.87 | 9.40 | 9.42 | 9.42 | 643,200 |
21 mar 2023 | 9.38 | 9.84 | 9.38 | 9.71 | 9.71 | 638,600 |
20 mar 2023 | 8.77 | 9.28 | 8.77 | 9.21 | 9.21 | 806,400 |
17 mar 2023 | 9.37 | 9.38 | 8.72 | 8.77 | 8.77 | 1,039,600 |
16 mar 2023 | 8.82 | 9.41 | 8.73 | 9.39 | 9.39 | 819,300 |
15 mar 2023 | 8.67 | 9.04 | 8.55 | 8.99 | 8.99 | 721,500 |
14 mar 2023 | 9.45 | 9.58 | 8.91 | 8.98 | 8.98 | 1,491,600 |
13 mar 2023 | 8.95 | 9.27 | 8.61 | 9.12 | 9.12 | 895,000 |
10 mar 2023 | 9.62 | 9.63 | 9.07 | 9.20 | 9.20 | 772,100 |
09 mar 2023 | 10.40 | 10.58 | 9.56 | 9.63 | 9.63 | 822,600 |
08 mar 2023 | 10.37 | 10.63 | 10.21 | 10.46 | 10.46 | 452,900 |
07 mar 2023 | 10.32 | 10.63 | 10.23 | 10.31 | 10.31 | 515,500 |
06 mar 2023 | 10.56 | 10.72 | 10.41 | 10.46 | 10.46 | 535,700 |
03 mar 2023 | 10.85 | 10.91 | 10.48 | 10.49 | 10.49 | 748,500 |
02 mar 2023 | 10.46 | 10.85 | 10.36 | 10.77 | 10.77 | 503,000 |
01 mar 2023 | 10.51 | 10.72 | 10.25 | 10.60 | 10.60 | 843,400 |
28 feb 2023 | 10.66 | 10.85 | 10.45 | 10.61 | 10.61 | 2,600,800 |
27 feb 2023 | 10.64 | 10.78 | 10.62 | 10.66 | 10.66 | 856,500 |
24 feb 2023 | 10.52 | 10.80 | 10.41 | 10.50 | 10.50 | 786,900 |
23 feb 2023 | 10.94 | 11.01 | 10.60 | 10.91 | 10.91 | 888,400 |
22 feb 2023 | 10.51 | 10.91 | 10.43 | 10.82 | 10.82 | 1,301,200 |
21 feb 2023 | 10.34 | 10.53 | 10.05 | 10.24 | 10.24 | 770,200 |
17 feb 2023 | 10.78 | 10.78 | 10.37 | 10.64 | 10.64 | 863,500 |
16 feb 2023 | 10.78 | 10.90 | 10.55 | 10.69 | 10.69 | 942,200 |
15 feb 2023 | 9.99 | 11.13 | 9.96 | 11.04 | 11.04 | 1,486,600 |
14 feb 2023 | 9.89 | 10.26 | 9.67 | 10.04 | 10.04 | 1,694,000 |
13 feb 2023 | 10.25 | 10.25 | 9.56 | 9.94 | 9.94 | 1,599,500 |
10 feb 2023 | 8.98 | 10.36 | 8.54 | 10.34 | 10.34 | 2,830,900 |
09 feb 2023 | 8.83 | 8.86 | 8.12 | 8.25 | 8.25 | 795,000 |
08 feb 2023 | 8.69 | 8.87 | 8.55 | 8.69 | 8.69 | 768,600 |
07 feb 2023 | 8.83 | 8.87 | 8.48 | 8.72 | 8.72 | 1,040,700 |
06 feb 2023 | 9.02 | 9.20 | 8.63 | 8.89 | 8.89 | 1,414,900 |
03 feb 2023 | 9.25 | 9.54 | 8.93 | 9.11 | 9.11 | 1,199,300 |
02 feb 2023 | 9.02 | 9.40 | 8.91 | 9.34 | 9.34 | 2,174,100 |
01 feb 2023 | 7.93 | 9.03 | 7.92 | 8.93 | 8.93 | 3,305,000 |
31 ene 2023 | 7.81 | 8.03 | 7.71 | 7.97 | 7.97 | 1,444,600 |
30 ene 2023 | 7.65 | 7.80 | 7.56 | 7.75 | 7.75 | 531,900 |
27 ene 2023 | 7.64 | 7.82 | 7.53 | 7.78 | 7.78 | 469,400 |
26 ene 2023 | 7.63 | 7.85 | 7.58 | 7.71 | 7.71 | 686,200 |
25 ene 2023 | 7.28 | 7.52 | 7.18 | 7.52 | 7.52 | 563,000 |
24 ene 2023 | 7.25 | 7.52 | 7.25 | 7.39 | 7.39 | 721,600 |
23 ene 2023 | 7.09 | 7.42 | 7.01 | 7.42 | 7.42 | 509,700 |
20 ene 2023 | 6.99 | 7.26 | 6.76 | 7.08 | 7.08 | 1,101,200 |
19 ene 2023 | 7.16 | 7.16 | 6.84 | 6.92 | 6.92 | 1,525,500 |
18 ene 2023 | 7.45 | 7.56 | 7.17 | 7.25 | 7.25 | 629,300 |
*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. |