Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 ene 2023 | 26.27 | 27.18 | 26.13 | 26.74 | 26.74 | 9,292,700 |
26 ene 2023 | 26.45 | 26.97 | 25.75 | 26.37 | 26.37 | 9,105,700 |
25 ene 2023 | 25.50 | 26.32 | 25.18 | 26.12 | 26.12 | 8,433,200 |
24 ene 2023 | 27.65 | 27.65 | 25.62 | 25.83 | 25.83 | 11,485,000 |
23 ene 2023 | 26.59 | 26.92 | 25.55 | 26.69 | 26.69 | 12,131,200 |
20 ene 2023 | 26.35 | 27.47 | 26.19 | 26.60 | 26.60 | 12,184,700 |
19 ene 2023 | 25.65 | 26.98 | 25.58 | 26.77 | 26.77 | 10,749,300 |
18 ene 2023 | 26.83 | 26.98 | 25.98 | 26.08 | 26.08 | 9,004,000 |
17 ene 2023 | 26.63 | 27.05 | 26.19 | 26.62 | 26.62 | 7,988,700 |
13 ene 2023 | 26.00 | 26.80 | 25.94 | 26.69 | 26.69 | 9,331,400 |
12 ene 2023 | 26.63 | 26.89 | 25.86 | 26.44 | 26.44 | 10,908,900 |
11 ene 2023 | 26.00 | 27.19 | 25.89 | 27.01 | 27.01 | 15,142,300 |
10 ene 2023 | 24.60 | 25.99 | 24.53 | 25.94 | 25.94 | 8,149,500 |
09 ene 2023 | 24.84 | 25.42 | 24.75 | 24.88 | 24.88 | 8,141,100 |
06 ene 2023 | 23.68 | 24.54 | 23.26 | 24.46 | 24.46 | 7,352,100 |
05 ene 2023 | 23.66 | 23.77 | 23.09 | 23.59 | 23.59 | 7,898,900 |
04 ene 2023 | 23.16 | 23.80 | 22.70 | 23.78 | 23.78 | 9,648,300 |
03 ene 2023 | 25.23 | 25.23 | 22.56 | 22.89 | 22.89 | 18,701,700 |
30 dic 2022 | 23.29 | 24.29 | 23.27 | 24.28 | 24.28 | 6,049,700 |
29 dic 2022 | 23.13 | 23.88 | 22.91 | 23.82 | 23.82 | 6,481,000 |
28 dic 2022 | 23.23 | 23.52 | 22.79 | 22.86 | 22.86 | 7,859,800 |
27 dic 2022 | 24.20 | 24.26 | 23.41 | 23.43 | 23.43 | 7,382,000 |
23 dic 2022 | 24.52 | 24.92 | 24.30 | 24.53 | 24.53 | 5,994,700 |
22 dic 2022 | 24.56 | 24.92 | 24.08 | 24.72 | 24.72 | 11,424,100 |
21 dic 2022 | 24.51 | 25.39 | 24.14 | 25.14 | 25.14 | 10,472,500 |
20 dic 2022 | 23.91 | 24.70 | 23.72 | 24.44 | 24.44 | 7,141,600 |
19 dic 2022 | 24.75 | 24.92 | 24.13 | 24.17 | 24.17 | 7,662,100 |
16 dic 2022 | 25.00 | 25.39 | 24.50 | 24.80 | 24.80 | 9,571,100 |
15 dic 2022 | 25.48 | 25.73 | 24.80 | 25.16 | 25.16 | 12,106,300 |
14 dic 2022 | 26.34 | 26.89 | 26.03 | 26.22 | 26.22 | 15,514,800 |
13 dic 2022 | 25.29 | 26.79 | 25.04 | 26.42 | 26.42 | 37,870,100 |
12 dic 2022 | 23.15 | 23.86 | 22.93 | 23.61 | 23.61 | 11,768,700 |
09 dic 2022 | 22.57 | 23.61 | 22.37 | 23.16 | 23.16 | 8,244,200 |
08 dic 2022 | 22.95 | 23.38 | 22.51 | 22.62 | 22.62 | 10,425,100 |
07 dic 2022 | 22.91 | 22.97 | 22.08 | 22.68 | 22.68 | 10,648,400 |
06 dic 2022 | 24.01 | 24.12 | 22.61 | 22.72 | 22.72 | 11,653,200 |
05 dic 2022 | 24.65 | 24.82 | 23.76 | 23.93 | 23.93 | 8,640,600 |
02 dic 2022 | 25.00 | 25.52 | 24.71 | 24.86 | 24.86 | 9,904,500 |
01 dic 2022 | 25.11 | 25.70 | 24.52 | 25.58 | 25.58 | 9,400,100 |
30 nov 2022 | 23.97 | 25.43 | 23.70 | 25.42 | 25.42 | 10,746,800 |
29 nov 2022 | 24.50 | 24.79 | 23.99 | 24.00 | 24.00 | 5,955,500 |
28 nov 2022 | 24.65 | 24.96 | 24.23 | 24.36 | 24.36 | 6,960,500 |
25 nov 2022 | 24.83 | 25.19 | 24.72 | 24.99 | 24.99 | 2,752,800 |
23 nov 2022 | 24.54 | 25.24 | 24.46 | 25.03 | 25.03 | 5,773,200 |
22 nov 2022 | 23.68 | 24.51 | 23.38 | 24.50 | 24.50 | 9,606,600 |
21 nov 2022 | 24.01 | 24.36 | 23.48 | 23.80 | 23.80 | 7,913,400 |
18 nov 2022 | 25.02 | 25.10 | 23.84 | 24.38 | 24.38 | 7,980,200 |
17 nov 2022 | 24.63 | 24.81 | 24.05 | 24.52 | 24.52 | 9,101,000 |
16 nov 2022 | 25.62 | 25.89 | 24.63 | 25.36 | 25.36 | 25,308,400 |
15 nov 2022 | 25.19 | 26.37 | 25.14 | 26.29 | 26.29 | 21,421,400 |
14 nov 2022 | 23.85 | 25.00 | 23.76 | 24.42 | 24.42 | 15,007,800 |
11 nov 2022 | 23.20 | 24.33 | 22.87 | 24.20 | 24.20 | 14,002,500 |
10 nov 2022 | 22.85 | 23.34 | 22.32 | 23.17 | 23.17 | 15,619,200 |
09 nov 2022 | 22.41 | 22.45 | 21.06 | 21.28 | 21.28 | 12,686,500 |
08 nov 2022 | 22.59 | 22.99 | 22.00 | 22.62 | 22.62 | 8,503,800 |
07 nov 2022 | 22.72 | 23.02 | 22.05 | 22.58 | 22.58 | 13,454,100 |
04 nov 2022 | 23.12 | 23.30 | 21.68 | 22.39 | 22.39 | 14,897,100 |
03 nov 2022 | 23.09 | 23.57 | 22.61 | 22.78 | 22.78 | 18,697,300 |
02 nov 2022 | 24.20 | 24.75 | 23.43 | 23.48 | 23.48 | 13,829,100 |
01 nov 2022 | 25.01 | 25.24 | 24.18 | 24.20 | 24.20 | 11,498,000 |
31 oct 2022 | 24.79 | 25.62 | 24.55 | 24.60 | 24.60 | 22,935,400 |
28 oct 2022 | 24.42 | 25.37 | 23.46 | 24.90 | 24.90 | 45,458,700 |
27 oct 2022 | 21.63 | 22.27 | 20.87 | 21.89 | 21.89 | 28,033,300 |
26 oct 2022 | 21.73 | 22.59 | 21.61 | 22.04 | 22.04 | 14,791,400 |
25 oct 2022 | 22.15 | 22.88 | 21.87 | 22.59 | 22.59 | 17,154,200 |
24 oct 2022 | 21.44 | 22.06 | 20.62 | 21.98 | 21.98 | 16,060,300 |
21 oct 2022 | 21.50 | 21.92 | 20.71 | 21.50 | 21.50 | 26,662,800 |
20 oct 2022 | 22.91 | 24.16 | 22.52 | 22.97 | 22.97 | 14,580,500 |
19 oct 2022 | 22.85 | 23.33 | 22.65 | 23.04 | 23.04 | 11,615,800 |
18 oct 2022 | 23.10 | 23.57 | 22.71 | 23.32 | 23.32 | 14,058,800 |
17 oct 2022 | 22.22 | 22.93 | 22.13 | 22.53 | 22.53 | 9,868,600 |
14 oct 2022 | 22.55 | 22.81 | 21.35 | 21.35 | 21.35 | 11,628,700 |
13 oct 2022 | 21.95 | 22.66 | 21.50 | 22.20 | 22.20 | 13,604,900 |
12 oct 2022 | 22.93 | 23.28 | 22.17 | 23.07 | 23.07 | 8,468,300 |
11 oct 2022 | 24.31 | 24.44 | 22.75 | 22.99 | 22.99 | 13,415,300 |
10 oct 2022 | 25.03 | 25.38 | 24.27 | 24.65 | 24.65 | 7,207,000 |
07 oct 2022 | 25.47 | 25.66 | 24.60 | 25.12 | 25.12 | 11,107,300 |
06 oct 2022 | 26.03 | 26.32 | 25.38 | 25.83 | 25.83 | 24,410,000 |
05 oct 2022 | 24.36 | 24.77 | 23.82 | 24.63 | 24.63 | 7,799,200 |
04 oct 2022 | 24.42 | 24.91 | 24.12 | 24.90 | 24.90 | 11,200,300 |
03 oct 2022 | 23.78 | 24.11 | 23.30 | 23.70 | 23.70 | 8,870,300 |
30 sept 2022 | 23.00 | 23.86 | 22.97 | 23.30 | 23.30 | 9,399,800 |
29 sept 2022 | 23.21 | 23.42 | 22.64 | 23.19 | 23.19 | 7,278,700 |
28 sept 2022 | 22.61 | 24.00 | 22.46 | 23.84 | 23.84 | 11,520,300 |
27 sept 2022 | 23.24 | 23.52 | 22.24 | 22.64 | 22.64 | 11,686,600 |
26 sept 2022 | 22.64 | 23.62 | 22.62 | 22.81 | 22.81 | 9,341,300 |
23 sept 2022 | 22.99 | 23.36 | 22.13 | 22.59 | 22.59 | 18,168,900 |
22 sept 2022 | 23.88 | 24.52 | 23.20 | 23.21 | 23.21 | 14,433,900 |
21 sept 2022 | 25.02 | 25.18 | 23.80 | 23.91 | 23.91 | 12,241,400 |
20 sept 2022 | 25.17 | 25.63 | 24.51 | 24.76 | 24.76 | 10,758,300 |
19 sept 2022 | 24.78 | 25.56 | 24.46 | 25.42 | 25.42 | 12,122,300 |
16 sept 2022 | 25.00 | 25.42 | 24.50 | 24.92 | 24.92 | 20,267,600 |
15 sept 2022 | 24.39 | 25.91 | 24.35 | 25.63 | 25.63 | 18,693,400 |
14 sept 2022 | 24.50 | 24.81 | 23.62 | 24.76 | 24.76 | 16,351,300 |
13 sept 2022 | 24.39 | 24.95 | 23.85 | 24.59 | 24.59 | 17,477,000 |
12 sept 2022 | 25.45 | 25.77 | 25.19 | 25.70 | 25.70 | 13,904,500 |
09 sept 2022 | 24.75 | 25.57 | 24.45 | 25.55 | 25.55 | 27,887,900 |
08 sept 2022 | 23.00 | 24.43 | 22.85 | 24.00 | 24.00 | 14,324,300 |
07 sept 2022 | 23.29 | 23.93 | 22.76 | 23.47 | 23.47 | 18,809,200 |
06 sept 2022 | 21.94 | 22.41 | 21.24 | 22.10 | 22.10 | 12,783,800 |
*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. |