Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
06 feb 2023 | 33.77 | 33.94 | 33.56 | 33.89 | 33.89 | 18,797 |
03 feb 2023 | 33.51 | 34.41 | 33.46 | 34.41 | 34.41 | 45,792 |
02 feb 2023 | 33.01 | 34.02 | 32.94 | 34.02 | 34.02 | 97,688 |
01 feb 2023 | 32.27 | 32.49 | 32.03 | 32.19 | 32.19 | 12,929 |
31 ene 2023 | 32.01 | 32.24 | 31.76 | 32.20 | 32.20 | 11,161 |
30 ene 2023 | 32.28 | 32.36 | 31.90 | 32.13 | 32.13 | 14,437 |
27 ene 2023 | 32.03 | 32.48 | 31.97 | 32.48 | 32.48 | 20,080 |
26 ene 2023 | 31.66 | 32.04 | 31.65 | 31.86 | 31.86 | 39,180 |
25 ene 2023 | 31.50 | 31.53 | 30.83 | 31.22 | 31.22 | 15,274 |
24 ene 2023 | 31.68 | 31.83 | 31.50 | 31.68 | 31.68 | 15,427 |
23 ene 2023 | 30.99 | 31.81 | 30.91 | 31.73 | 31.73 | 21,352 |
20 ene 2023 | 30.47 | 30.79 | 30.34 | 30.77 | 30.77 | 9,465 |
19 ene 2023 | 30.66 | 30.70 | 30.34 | 30.34 | 30.34 | 16,342 |
18 ene 2023 | 31.10 | 31.33 | 30.85 | 30.91 | 30.91 | 30,236 |
17 ene 2023 | 30.85 | 31.25 | 30.75 | 31.07 | 31.07 | 13,017 |
16 ene 2023 | 30.94 | 31.04 | 30.75 | 30.95 | 30.95 | 38,286 |
13 ene 2023 | 30.69 | 30.90 | 30.47 | 30.66 | 30.66 | 13,640 |
12 ene 2023 | 30.77 | 30.99 | 30.25 | 30.52 | 30.52 | 29,929 |
11 ene 2023 | 30.30 | 30.58 | 30.25 | 30.54 | 30.54 | 27,435 |
10 ene 2023 | 30.06 | 30.25 | 29.87 | 30.06 | 30.06 | 15,205 |
09 ene 2023 | 30.11 | 30.58 | 30.04 | 30.54 | 30.54 | 43,015 |
06 ene 2023 | 29.71 | 30.05 | 29.59 | 29.94 | 29.94 | 12,736 |
05 ene 2023 | 29.84 | 30.04 | 29.62 | 29.79 | 29.79 | 14,827 |
04 ene 2023 | 29.98 | 30.07 | 29.63 | 30.04 | 30.04 | 11,565 |
03 ene 2023 | 30.19 | 30.58 | 29.80 | 29.80 | 29.80 | 11,473 |
02 ene 2023 | 30.10 | 30.71 | 30.00 | 30.64 | 30.64 | 15,472 |
30 dic 2022 | 29.72 | 29.77 | 29.36 | 29.47 | 29.47 | 10,177 |
29 dic 2022 | 29.37 | 29.86 | 29.31 | 29.86 | 29.86 | 11,968 |
28 dic 2022 | 29.67 | 29.73 | 29.30 | 29.38 | 29.38 | 10,568 |
27 dic 2022 | 30.27 | 30.32 | 29.55 | 29.73 | 29.73 | 7,621 |
23 dic 2022 | 30.01 | 30.65 | 29.65 | 29.94 | 29.94 | 12,685 |
22 dic 2022 | 30.78 | 30.86 | 29.88 | 29.95 | 29.95 | 17,809 |
21 dic 2022 | 30.44 | 30.90 | 30.40 | 30.79 | 30.79 | 13,522 |
20 dic 2022 | 30.07 | 30.65 | 30.01 | 30.16 | 30.16 | 10,987 |
19 dic 2022 | 30.80 | 30.98 | 30.44 | 30.44 | 30.44 | 10,075 |
16 dic 2022 | 30.95 | 31.03 | 30.61 | 30.79 | 30.79 | 12,381 |
15 dic 2022 | 31.80 | 32.20 | 31.00 | 31.09 | 31.09 | 18,934 |
14 dic 2022 | 32.41 | 32.53 | 32.19 | 32.50 | 32.50 | 12,442 |
13 dic 2022 | 32.31 | 33.50 | 32.25 | 32.67 | 32.67 | 54,393 |
12 dic 2022 | 31.94 | 32.02 | 31.76 | 31.89 | 31.89 | 12,286 |
09 dic 2022 | 32.16 | 32.45 | 31.87 | 32.19 | 32.19 | 28,606 |
08 dic 2022 | 31.84 | 32.13 | 31.70 | 32.02 | 32.02 | 38,102 |
07 dic 2022 | 32.13 | 32.14 | 31.57 | 31.76 | 31.76 | 12,856 |
06 dic 2022 | 32.65 | 32.78 | 31.98 | 32.12 | 32.12 | 8,669 |
05 dic 2022 | 32.94 | 33.22 | 32.74 | 32.78 | 32.78 | 5,071 |
02 dic 2022 | 33.22 | 33.30 | 32.53 | 32.98 | 32.98 | 12,390 |
01 dic 2022 | 33.56 | 33.58 | 33.06 | 33.29 | 33.29 | 30,742 |
30 nov 2022 | 32.35 | 32.60 | 32.20 | 32.53 | 32.53 | 15,904 |
29 nov 2022 | 32.62 | 32.73 | 32.20 | 32.23 | 32.23 | 12,690 |
28 nov 2022 | 32.68 | 32.70 | 32.28 | 32.63 | 32.63 | 11,468 |
25 nov 2022 | 33.16 | 33.20 | 32.82 | 32.86 | 32.86 | 6,209 |
24 nov 2022 | 33.13 | 33.28 | 33.08 | 33.19 | 33.19 | 5,585 |
23 nov 2022 | 32.99 | 33.32 | 32.97 | 33.15 | 33.15 | 10,021 |
22 nov 2022 | 32.71 | 32.90 | 32.55 | 32.82 | 32.82 | 21,249 |
21 nov 2022 | 32.94 | 33.28 | 32.74 | 32.81 | 32.81 | 16,342 |
18 nov 2022 | 32.69 | 33.08 | 32.60 | 32.73 | 32.73 | 18,368 |
17 nov 2022 | 32.94 | 32.98 | 32.40 | 32.71 | 32.71 | 32,458 |
16 nov 2022 | 33.29 | 33.29 | 32.62 | 32.76 | 32.76 | 32,178 |
15 nov 2022 | 32.99 | 33.60 | 32.92 | 33.60 | 33.60 | 31,304 |
14 nov 2022 | 33.06 | 33.24 | 32.91 | 33.04 | 33.04 | 20,824 |
11 nov 2022 | 33.17 | 33.47 | 32.63 | 32.72 | 32.72 | 30,555 |
10 nov 2022 | 31.46 | 32.65 | 31.45 | 32.65 | 32.65 | 20,917 |
09 nov 2022 | 32.03 | 32.13 | 31.60 | 31.61 | 31.61 | 13,611 |
08 nov 2022 | 31.77 | 32.23 | 31.77 | 32.23 | 32.23 | 8,583 |
07 nov 2022 | 31.58 | 31.80 | 31.47 | 31.69 | 31.69 | 32,992 |
04 nov 2022 | 31.87 | 32.40 | 31.27 | 31.47 | 31.47 | 16,604 |
03 nov 2022 | 32.38 | 32.48 | 31.82 | 32.06 | 32.06 | 22,148 |
02 nov 2022 | 33.31 | 33.31 | 32.84 | 32.84 | 32.84 | 13,737 |
01 nov 2022 | 33.66 | 33.82 | 33.25 | 33.28 | 33.28 | 12,465 |
31 oct 2022 | 33.59 | 33.78 | 33.28 | 33.50 | 33.50 | 9,601 |
28 oct 2022 | 32.27 | 33.42 | 32.16 | 33.28 | 33.28 | 12,386 |
27 oct 2022 | 32.94 | 33.09 | 32.60 | 32.84 | 32.84 | 8,553 |
26 oct 2022 | 33.31 | 33.62 | 33.10 | 33.56 | 33.56 | 12,098 |
25 oct 2022 | 33.69 | 33.90 | 33.54 | 33.82 | 33.82 | 15,140 |
24 oct 2022 | 33.46 | 33.63 | 32.90 | 33.29 | 33.29 | 24,898 |
21 oct 2022 | 32.67 | 33.00 | 32.49 | 32.90 | 32.90 | 10,120 |
20 oct 2022 | 32.76 | 33.28 | 32.60 | 33.19 | 33.19 | 7,732 |
19 oct 2022 | 33.07 | 33.24 | 32.85 | 33.02 | 33.02 | 2,359 |
18 oct 2022 | 33.06 | 33.46 | 32.70 | 32.70 | 32.70 | 6,252 |
17 oct 2022 | 32.27 | 32.81 | 32.14 | 32.64 | 32.64 | 35,811 |
14 oct 2022 | 32.90 | 33.25 | 32.27 | 32.27 | 32.27 | 30,502 |
13 oct 2022 | 32.24 | 32.80 | 31.39 | 32.31 | 32.31 | 24,755 |
12 oct 2022 | 32.49 | 32.75 | 32.20 | 32.35 | 32.35 | 14,879 |
11 oct 2022 | 32.44 | 32.58 | 32.16 | 32.45 | 32.45 | 7,498 |
10 oct 2022 | 32.83 | 33.11 | 32.55 | 32.72 | 32.72 | 10,102 |
07 oct 2022 | 33.96 | 34.09 | 33.06 | 33.06 | 33.06 | 8,461 |
06 oct 2022 | 33.91 | 34.41 | 33.71 | 34.17 | 34.17 | 29,047 |
05 oct 2022 | 33.52 | 33.70 | 33.35 | 33.50 | 33.50 | 6,449 |
04 oct 2022 | 33.43 | 33.88 | 33.42 | 33.68 | 33.68 | 23,159 |
03 oct 2022 | 32.46 | 33.02 | 32.25 | 32.93 | 32.93 | 17,853 |
30 sept 2022 | 33.28 | 33.92 | 33.01 | 33.41 | 33.41 | 16,929 |
29 sept 2022 | 34.17 | 34.19 | 33.10 | 33.12 | 33.12 | 8,456 |
28 sept 2022 | 33.99 | 34.50 | 33.71 | 34.24 | 34.24 | 8,261 |
27 sept 2022 | 34.29 | 34.60 | 34.21 | 34.21 | 34.21 | 13,656 |
26 sept 2022 | 33.82 | 34.45 | 33.70 | 34.22 | 34.22 | 14,310 |
23 sept 2022 | 33.96 | 34.06 | 33.64 | 33.78 | 33.78 | 9,585 |
22 sept 2022 | 34.12 | 34.38 | 33.85 | 33.92 | 33.92 | 12,496 |
21 sept 2022 | 34.61 | 34.98 | 34.59 | 34.98 | 34.98 | 5,990 |
20 sept 2022 | 34.67 | 34.77 | 34.41 | 34.59 | 34.59 | 4,250 |
19 sept 2022 | 34.26 | 34.53 | 34.11 | 34.28 | 34.28 | 5,918 |
*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. |