Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
08 dic 2023 | 17.4720 | 17.5080 | 17.2954 | 17.4720 | 17.4720 | - |
07 dic 2023 | 17.2875 | 17.4446 | 17.2669 | 17.2875 | 17.2875 | - |
06 dic 2023 | 17.3583 | 17.3784 | 17.2336 | 17.3583 | 17.3583 | - |
05 dic 2023 | 17.4541 | 17.5613 | 17.4135 | 17.4541 | 17.4541 | - |
04 dic 2023 | 17.1888 | 17.4244 | 17.1768 | 17.1888 | 17.1888 | - |
01 dic 2023 | 17.3763 | 17.3872 | 17.1772 | 17.3763 | 17.3763 | - |
30 nov 2023 | 17.2828 | 17.4963 | 17.2441 | 17.2828 | 17.2828 | - |
29 nov 2023 | 17.1210 | 17.2271 | 17.1005 | 17.1210 | 17.1210 | - |
28 nov 2023 | 17.1586 | 17.2096 | 17.1068 | 17.1586 | 17.1586 | - |
27 nov 2023 | 17.1139 | 17.1942 | 17.0206 | 17.1139 | 17.1139 | - |
24 nov 2023 | 17.1865 | 17.1869 | 17.0817 | 17.1865 | 17.1865 | - |
23 nov 2023 | 17.1952 | 17.2016 | 17.1330 | 17.1952 | 17.1952 | - |
22 nov 2023 | 17.1896 | 17.2483 | 17.1539 | 17.1896 | 17.1896 | - |
21 nov 2023 | 17.1107 | 17.2216 | 17.0512 | 17.1107 | 17.1107 | - |
20 nov 2023 | 17.2197 | 17.2483 | 17.1052 | 17.2197 | 17.2197 | - |
17 nov 2023 | 17.2258 | 17.2573 | 17.1813 | 17.2258 | 17.2258 | - |
16 nov 2023 | 17.2962 | 17.3302 | 17.2061 | 17.2962 | 17.2962 | - |
15 nov 2023 | 17.3325 | 17.4088 | 17.2926 | 17.3325 | 17.3325 | - |
14 nov 2023 | 17.6001 | 17.6283 | 17.3449 | 17.6001 | 17.6001 | - |
13 nov 2023 | 17.6564 | 17.7220 | 17.5651 | 17.6564 | 17.6564 | - |
10 nov 2023 | 17.7894 | 17.9359 | 17.6940 | 17.7894 | 17.7894 | - |
09 nov 2023 | 17.5252 | 17.5976 | 17.4686 | 17.5252 | 17.5252 | - |
08 nov 2023 | 17.4702 | 17.5740 | 17.4610 | 17.4702 | 17.4702 | - |
07 nov 2023 | 17.5353 | 17.5908 | 17.4530 | 17.5353 | 17.5353 | - |
06 nov 2023 | 17.4721 | 17.5784 | 17.3931 | 17.4721 | 17.4721 | - |
03 nov 2023 | 17.5270 | 17.5553 | 17.2839 | 17.5270 | 17.5270 | - |
02 nov 2023 | 17.7624 | 17.7858 | 17.5424 | 17.7624 | 17.7624 | - |
01 nov 2023 | 18.0467 | 18.0753 | 17.8938 | 18.0467 | 18.0467 | - |
31 oct 2023 | 18.0481 | 18.1092 | 17.9237 | 18.0481 | 18.0481 | - |
30 oct 2023 | 18.1055 | 18.1134 | 17.9536 | 18.1055 | 18.1055 | - |
26 oct 2023 | 18.1362 | 18.1718 | 17.9961 | 18.1362 | 18.1362 | - |
25 oct 2023 | 18.3274 | 18.4213 | 18.1681 | 18.3274 | 18.3274 | - |
24 oct 2023 | 18.2591 | 18.3874 | 18.2230 | 18.2591 | 18.2591 | - |
23 oct 2023 | 18.1323 | 18.2849 | 18.0722 | 18.1323 | 18.1323 | - |
22 oct 2023 | 18.2011 | 18.3701 | 18.0799 | 18.2011 | 18.2011 | - |
19 oct 2023 | 18.3085 | 18.4567 | 18.2036 | 18.3085 | 18.3085 | - |
18 oct 2023 | 18.2352 | 18.3936 | 18.2303 | 18.2352 | 18.2352 | - |
17 oct 2023 | 18.0018 | 18.2986 | 17.9528 | 18.0018 | 18.0018 | - |
16 oct 2023 | 17.9070 | 18.0728 | 17.8668 | 17.9070 | 17.9070 | - |
15 oct 2023 | 18.0500 | 18.0468 | 17.9039 | 18.0500 | 18.0500 | - |
12 oct 2023 | 17.9706 | 18.0674 | 17.8437 | 17.9706 | 17.9706 | - |
11 oct 2023 | 17.8372 | 17.9692 | 17.7419 | 17.8372 | 17.8372 | - |
10 oct 2023 | 17.9340 | 17.9544 | 17.7844 | 17.9340 | 17.9340 | - |
09 oct 2023 | 18.2077 | 18.2966 | 17.9524 | 18.2077 | 18.2077 | - |
08 oct 2023 | 18.2280 | 18.3781 | 18.2063 | 18.2280 | 18.2280 | - |
05 oct 2023 | 18.2781 | 18.4497 | 18.1284 | 18.2781 | 18.2781 | - |
04 oct 2023 | 17.9781 | 18.3651 | 17.9261 | 17.9781 | 17.9781 | - |
03 oct 2023 | 18.0094 | 18.2135 | 17.8486 | 18.0094 | 18.0094 | - |
02 oct 2023 | 17.6625 | 17.9708 | 17.5929 | 17.6625 | 17.6625 | - |
01 oct 2023 | 17.3954 | 17.5647 | 17.3720 | 17.3954 | 17.3954 | - |
28 sept 2023 | 17.5389 | 17.5591 | 17.3524 | 17.5389 | 17.5389 | - |
27 sept 2023 | 17.6870 | 17.7320 | 17.5840 | 17.6870 | 17.6870 | - |
26 sept 2023 | 17.5450 | 17.7185 | 17.4684 | 17.5450 | 17.5450 | - |
25 sept 2023 | 17.3844 | 17.5619 | 17.3586 | 17.3844 | 17.3844 | - |
24 sept 2023 | 17.1736 | 17.4340 | 17.1613 | 17.1736 | 17.1736 | - |
21 sept 2023 | 17.2111 | 17.2324 | 17.0893 | 17.2111 | 17.2111 | - |
20 sept 2023 | 17.0922 | 17.2446 | 17.0565 | 17.0922 | 17.0922 | - |
19 sept 2023 | 17.0649 | 17.0947 | 17.0077 | 17.0649 | 17.0649 | - |
18 sept 2023 | 17.1167 | 17.1403 | 17.0436 | 17.1167 | 17.1167 | - |
17 sept 2023 | 17.0474 | 17.1754 | 17.0155 | 17.0474 | 17.0474 | - |
14 sept 2023 | 17.1064 | 17.1206 | 17.0428 | 17.1064 | 17.1064 | - |
13 sept 2023 | 17.1306 | 17.1917 | 17.0902 | 17.1306 | 17.1306 | - |
12 sept 2023 | 17.2134 | 17.2701 | 17.0894 | 17.2134 | 17.2134 | - |
11 sept 2023 | 17.2810 | 17.3742 | 17.2451 | 17.2810 | 17.2810 | - |
10 sept 2023 | 17.5431 | 17.5910 | 17.3458 | 17.5431 | 17.5431 | - |
07 sept 2023 | 17.5773 | 17.5948 | 17.4348 | 17.5773 | 17.5773 | - |
06 sept 2023 | 17.5789 | 17.7038 | 17.4230 | 17.5789 | 17.5789 | - |
05 sept 2023 | 17.3826 | 17.6408 | 17.3820 | 17.3826 | 17.3826 | - |
04 sept 2023 | 17.1761 | 17.3922 | 17.1614 | 17.1761 | 17.1761 | - |
03 sept 2023 | 17.0733 | 17.1911 | 17.0321 | 17.0733 | 17.0733 | - |
31 ago 2023 | 16.9982 | 17.1940 | 16.9602 | 16.9982 | 16.9982 | - |
30 ago 2023 | 16.7571 | 16.9839 | 16.7027 | 16.7571 | 16.7571 | - |
29 ago 2023 | 16.7867 | 16.8009 | 16.7214 | 16.7867 | 16.7867 | - |
28 ago 2023 | 16.7860 | 16.8824 | 16.7419 | 16.7860 | 16.7860 | - |
27 ago 2023 | 16.7188 | 16.7478 | 16.6837 | 16.7188 | 16.7188 | - |
24 ago 2023 | 16.8306 | 16.8384 | 16.7471 | 16.8306 | 16.8306 | - |
23 ago 2023 | 16.7791 | 16.8535 | 16.7561 | 16.7791 | 16.7791 | - |
22 ago 2023 | 16.9065 | 16.9097 | 16.7863 | 16.9065 | 16.9065 | - |
21 ago 2023 | 17.0128 | 17.0271 | 16.8826 | 17.0128 | 17.0128 | - |
20 ago 2023 | 17.0261 | 17.0767 | 17.0038 | 17.0261 | 17.0261 | - |
17 ago 2023 | 17.0979 | 17.1270 | 17.0400 | 17.0979 | 17.0979 | - |
16 ago 2023 | 17.1441 | 17.2037 | 17.0602 | 17.1441 | 17.1441 | - |
15 ago 2023 | 17.1287 | 17.1525 | 17.0319 | 17.1287 | 17.1287 | - |
14 ago 2023 | 17.0453 | 17.1834 | 17.0336 | 17.0453 | 17.0453 | - |
13 ago 2023 | 16.9940 | 17.1252 | 16.9584 | 16.9940 | 16.9940 | - |
10 ago 2023 | 17.0677 | 17.1108 | 16.9510 | 17.0677 | 17.0677 | - |
09 ago 2023 | 17.0593 | 17.0754 | 16.9058 | 17.0593 | 17.0593 | - |
08 ago 2023 | 17.1064 | 17.1856 | 17.0577 | 17.1064 | 17.1064 | - |
07 ago 2023 | 17.0647 | 17.2713 | 17.0576 | 17.0647 | 17.0647 | - |
06 ago 2023 | 17.0810 | 17.1413 | 17.0152 | 17.0810 | 17.0810 | - |
03 ago 2023 | 17.3182 | 17.4231 | 16.9970 | 17.3182 | 17.3182 | - |
02 ago 2023 | 17.0008 | 17.4066 | 16.9845 | 17.0008 | 17.0008 | - |
01 ago 2023 | 16.8735 | 17.0590 | 16.8351 | 16.8735 | 16.8735 | - |
31 jul 2023 | 16.7381 | 16.8623 | 16.7248 | 16.7381 | 16.7381 | - |
30 jul 2023 | 16.6809 | 16.7786 | 16.6542 | 16.6809 | 16.6809 | - |
27 jul 2023 | 16.8471 | 16.9445 | 16.6158 | 16.8471 | 16.8471 | - |
26 jul 2023 | 16.8624 | 16.8631 | 16.7077 | 16.8624 | 16.8624 | - |
25 jul 2023 | 16.9267 | 16.9814 | 16.8170 | 16.9267 | 16.9267 | - |
24 jul 2023 | 16.8261 | 16.9363 | 16.7899 | 16.8261 | 16.8261 | - |
23 jul 2023 | 16.9743 | 17.0036 | 16.8006 | 16.9743 | 16.9743 | - |
*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. |