Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
08 feb 2023 | 18.8759 | 18.9820 | 18.8140 | 18.9340 | 18.9340 | - |
07 feb 2023 | 19.1680 | 19.1753 | 19.0222 | 19.1680 | 19.1680 | - |
06 feb 2023 | 18.9909 | 19.2861 | 18.9906 | 18.9909 | 18.9909 | - |
03 feb 2023 | 18.6414 | 18.9561 | 18.6305 | 18.6414 | 18.6414 | - |
02 feb 2023 | 18.5829 | 18.6309 | 18.4976 | 18.5829 | 18.5829 | - |
01 feb 2023 | 18.8429 | 18.8704 | 18.6973 | 18.8429 | 18.8429 | - |
31 ene 2023 | 18.7586 | 18.8471 | 18.7238 | 18.7586 | 18.7586 | - |
30 ene 2023 | 18.7687 | 18.8044 | 18.7358 | 18.7687 | 18.7687 | - |
27 ene 2023 | 18.7967 | 18.8276 | 18.7054 | 18.7967 | 18.7967 | - |
26 ene 2023 | 18.7762 | 18.8953 | 18.7723 | 18.7762 | 18.7762 | - |
25 ene 2023 | 18.7836 | 18.8483 | 18.7539 | 18.7836 | 18.7836 | - |
24 ene 2023 | 18.8133 | 18.8869 | 18.7753 | 18.8133 | 18.8133 | - |
23 ene 2023 | 18.8742 | 18.8885 | 18.7803 | 18.8578 | 18.8578 | - |
20 ene 2023 | 18.9827 | 19.0177 | 18.8710 | 18.9827 | 18.9827 | - |
19 ene 2023 | 18.8741 | 19.0745 | 18.8563 | 18.8741 | 18.8741 | - |
18 ene 2023 | 18.6415 | 18.7692 | 18.5556 | 18.6415 | 18.6415 | - |
17 ene 2023 | 18.7779 | 18.8290 | 18.7197 | 18.7779 | 18.7779 | - |
16 ene 2023 | 18.7742 | 18.8519 | 18.7188 | 18.7742 | 18.7742 | - |
13 ene 2023 | 18.8443 | 18.9110 | 18.7558 | 18.8443 | 18.8443 | - |
12 ene 2023 | 18.9424 | 18.9785 | 18.8164 | 18.9424 | 18.9424 | - |
11 ene 2023 | 19.0596 | 19.1100 | 19.0004 | 19.0596 | 19.0596 | - |
10 ene 2023 | 19.1245 | 19.1735 | 19.0773 | 19.1245 | 19.1245 | - |
09 ene 2023 | 19.1243 | 19.1905 | 19.0896 | 19.1243 | 19.1243 | - |
06 ene 2023 | 19.3186 | 19.3434 | 19.1327 | 19.3186 | 19.3186 | - |
05 ene 2023 | 19.3868 | 19.4300 | 19.3261 | 19.3868 | 19.3868 | - |
04 ene 2023 | 19.4076 | 19.4099 | 19.2433 | 19.4076 | 19.4076 | - |
03 ene 2023 | 19.4588 | 19.5287 | 19.3866 | 19.4588 | 19.4588 | - |
02 ene 2023 | 19.4466 | 19.5175 | 19.4431 | 19.4466 | 19.4466 | - |
30 dic 2022 | 19.4576 | 19.5858 | 19.3938 | 19.4576 | 19.4576 | - |
29 dic 2022 | 19.4223 | 19.4375 | 19.2959 | 19.4223 | 19.4223 | - |
28 dic 2022 | 19.4621 | 19.4950 | 19.3724 | 19.4621 | 19.4621 | - |
27 dic 2022 | 19.3631 | 19.4502 | 19.3260 | 19.3631 | 19.3631 | - |
26 dic 2022 | 19.3374 | 19.4171 | 19.3134 | 19.3374 | 19.3374 | - |
23 dic 2022 | 19.5595 | 19.5795 | 19.4012 | 19.5595 | 19.5595 | - |
22 dic 2022 | 19.6596 | 19.6789 | 19.5397 | 19.6596 | 19.6596 | - |
21 dic 2022 | 19.7542 | 19.7917 | 19.6465 | 19.7542 | 19.7542 | - |
20 dic 2022 | 19.7876 | 19.8953 | 19.6747 | 19.7876 | 19.7876 | - |
19 dic 2022 | 19.7969 | 19.8343 | 19.6984 | 19.7969 | 19.7969 | - |
16 dic 2022 | 19.7496 | 19.8802 | 19.7296 | 19.7496 | 19.7496 | - |
15 dic 2022 | 19.6094 | 19.8421 | 19.6087 | 19.6094 | 19.6094 | - |
14 dic 2022 | 19.5420 | 19.7423 | 19.5027 | 19.5420 | 19.5420 | - |
13 dic 2022 | 19.8473 | 19.8815 | 19.6070 | 19.8473 | 19.8473 | - |
12 dic 2022 | 19.7867 | 19.8688 | 19.7167 | 19.7867 | 19.7867 | - |
09 dic 2022 | 19.6216 | 19.8362 | 19.5949 | 19.6216 | 19.6216 | - |
08 dic 2022 | 19.6669 | 19.7344 | 19.6357 | 19.6669 | 19.6669 | - |
07 dic 2022 | 19.7544 | 19.8261 | 19.6425 | 19.7544 | 19.7544 | - |
06 dic 2022 | 19.7214 | 19.8534 | 19.6209 | 19.7214 | 19.7214 | - |
05 dic 2022 | 19.3830 | 19.8560 | 19.3343 | 19.3830 | 19.3830 | - |
02 dic 2022 | 19.1283 | 19.3815 | 19.1088 | 19.1283 | 19.1283 | - |
01 dic 2022 | 19.2649 | 19.3435 | 19.1193 | 19.2649 | 19.2649 | - |
30 nov 2022 | 19.2320 | 19.4532 | 19.1851 | 19.2320 | 19.2320 | - |
29 nov 2022 | 19.2963 | 19.3191 | 19.0269 | 19.2963 | 19.2963 | - |
28 nov 2022 | 19.3435 | 19.3643 | 19.2853 | 19.3435 | 19.3435 | - |
25 nov 2022 | 19.3813 | 19.4181 | 19.3155 | 19.3813 | 19.3813 | - |
24 nov 2022 | 19.3350 | 19.3699 | 19.3250 | 19.3350 | 19.3350 | - |
23 nov 2022 | 19.4419 | 19.4477 | 19.3221 | 19.4419 | 19.4419 | - |
22 nov 2022 | 19.5316 | 19.5668 | 19.4348 | 19.5316 | 19.5316 | - |
21 nov 2022 | 19.4432 | 19.5447 | 19.4083 | 19.4432 | 19.4432 | - |
18 nov 2022 | 19.3999 | 19.5301 | 19.3757 | 19.3999 | 19.3999 | - |
17 nov 2022 | 19.3333 | 19.4704 | 19.3023 | 19.3333 | 19.3333 | - |
16 nov 2022 | 19.3412 | 19.3974 | 19.2695 | 19.3412 | 19.3412 | - |
15 nov 2022 | 19.3392 | 19.3935 | 19.2511 | 19.3392 | 19.3392 | - |
14 nov 2022 | 19.5144 | 19.5700 | 19.3741 | 19.5144 | 19.5144 | - |
11 nov 2022 | 19.3155 | 19.5842 | 19.2566 | 19.3155 | 19.3155 | - |
10 nov 2022 | 19.5621 | 19.5974 | 19.3289 | 19.5621 | 19.5621 | - |
09 nov 2022 | 19.5376 | 19.6292 | 19.4974 | 19.5376 | 19.5376 | - |
08 nov 2022 | 19.4431 | 19.5060 | 19.4232 | 19.4431 | 19.4431 | - |
07 nov 2022 | 19.5634 | 19.5747 | 19.4365 | 19.5634 | 19.5634 | - |
04 nov 2022 | 19.6703 | 19.6700 | 19.4460 | 19.6703 | 19.6703 | - |
03 nov 2022 | 19.6784 | 19.7763 | 19.6260 | 19.6784 | 19.6784 | - |
02 nov 2022 | 19.7249 | 19.7374 | 19.6488 | 19.7249 | 19.7249 | - |
01 nov 2022 | 19.7932 | 19.8064 | 19.6679 | 19.7932 | 19.7932 | - |
31 oct 2022 | 19.8202 | 19.9157 | 19.7958 | 19.8202 | 19.8202 | - |
27 oct 2022 | 19.8403 | 19.8885 | 19.8001 | 19.8403 | 19.8403 | - |
26 oct 2022 | 19.9430 | 20.0361 | 19.8045 | 19.9430 | 19.9430 | - |
25 oct 2022 | 19.8666 | 19.8886 | 19.7974 | 19.8666 | 19.8666 | - |
24 oct 2022 | 19.9081 | 19.9369 | 19.8457 | 19.9081 | 19.9081 | - |
23 oct 2022 | 19.9325 | 20.0019 | 19.9168 | 19.9325 | 19.9325 | - |
20 oct 2022 | 20.0428 | 20.1365 | 19.8939 | 20.0428 | 20.0428 | - |
19 oct 2022 | 20.1274 | 20.1564 | 20.0104 | 20.1274 | 20.1274 | - |
18 oct 2022 | 20.0189 | 20.1683 | 19.9999 | 20.0189 | 20.0189 | - |
17 oct 2022 | 19.9718 | 20.0502 | 19.9476 | 19.9718 | 19.9718 | - |
16 oct 2022 | 20.0159 | 20.0431 | 19.9603 | 20.0159 | 20.0159 | - |
13 oct 2022 | 19.9757 | 20.1022 | 19.9502 | 19.9757 | 19.9757 | - |
12 oct 2022 | 19.9732 | 20.1479 | 19.9370 | 19.9732 | 19.9732 | - |
11 oct 2022 | 20.0656 | 20.1112 | 19.9967 | 20.0656 | 20.0656 | - |
10 oct 2022 | 19.9403 | 20.0180 | 19.9358 | 19.9403 | 19.9403 | - |
09 oct 2022 | 20.0298 | 20.0546 | 19.9345 | 20.0298 | 20.0298 | - |
06 oct 2022 | 20.1001 | 20.1312 | 20.0080 | 20.1001 | 20.1001 | - |
05 oct 2022 | 20.0338 | 20.1523 | 19.9994 | 20.0338 | 20.0338 | - |
04 oct 2022 | 19.9652 | 20.1497 | 19.9298 | 19.9652 | 19.9652 | - |
03 oct 2022 | 20.0067 | 20.0442 | 19.9485 | 20.0067 | 20.0067 | - |
02 oct 2022 | 20.1174 | 20.1309 | 19.9573 | 20.1174 | 20.1174 | - |
29 sept 2022 | 20.1246 | 20.1914 | 20.0433 | 20.1246 | 20.1246 | - |
28 sept 2022 | 20.1849 | 20.2741 | 20.1063 | 20.1849 | 20.1849 | - |
27 sept 2022 | 20.3686 | 20.5758 | 20.2735 | 20.3686 | 20.3686 | - |
26 sept 2022 | 20.3707 | 20.4239 | 20.2544 | 20.3707 | 20.3707 | - |
25 sept 2022 | 20.2113 | 20.3710 | 20.1875 | 20.2113 | 20.2113 | - |
22 sept 2022 | 19.9192 | 20.1856 | 19.8943 | 19.9192 | 19.9192 | - |
21 sept 2022 | 20.0441 | 20.0746 | 19.8335 | 20.0441 | 20.0441 | - |
*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. |