Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 mar 2023 | - | - | - | - | - | - |
20 mar 2023 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
17 mar 2023 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
16 mar 2023 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
15 mar 2023 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
14 mar 2023 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | - |
13 mar 2023 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
10 mar 2023 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
09 mar 2023 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
08 mar 2023 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
07 mar 2023 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
06 mar 2023 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
03 mar 2023 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
02 mar 2023 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
01 mar 2023 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
28 feb 2023 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
27 feb 2023 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
24 feb 2023 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
23 feb 2023 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
22 feb 2023 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | - |
21 feb 2023 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
17 feb 2023 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
16 feb 2023 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
15 feb 2023 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
14 feb 2023 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
13 feb 2023 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
10 feb 2023 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
09 feb 2023 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
08 feb 2023 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
07 feb 2023 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
06 feb 2023 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
03 feb 2023 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
02 feb 2023 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
01 feb 2023 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
31 ene 2023 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
30 ene 2023 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
27 ene 2023 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
26 ene 2023 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
25 ene 2023 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | - |
24 ene 2023 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | - |
23 ene 2023 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
20 ene 2023 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
19 ene 2023 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
18 ene 2023 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
17 ene 2023 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
13 ene 2023 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | - |
12 ene 2023 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | - |
11 ene 2023 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
10 ene 2023 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
09 ene 2023 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
06 ene 2023 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
05 ene 2023 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | - |
04 ene 2023 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
03 ene 2023 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
30 dic 2022 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
29 dic 2022 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
28 dic 2022 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
27 dic 2022 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
23 dic 2022 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
22 dic 2022 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
21 dic 2022 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
20 dic 2022 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
20 dic 2022 | 0 Dividendo | |||||
20 dic 2022 | 1.519 Ganancias de capital | |||||
19 dic 2022 | 14.62 | 14.62 | 14.62 | 14.62 | 13.10 | - |
16 dic 2022 | 14.83 | 14.83 | 14.83 | 14.83 | 13.29 | - |
15 dic 2022 | 14.99 | 14.99 | 14.99 | 14.99 | 13.43 | - |
14 dic 2022 | 15.50 | 15.50 | 15.50 | 15.50 | 13.89 | - |
13 dic 2022 | 15.59 | 15.59 | 15.59 | 15.59 | 13.97 | - |
12 dic 2022 | 15.40 | 15.40 | 15.40 | 15.40 | 13.80 | - |
09 dic 2022 | 15.16 | 15.16 | 15.16 | 15.16 | 13.58 | - |
08 dic 2022 | 15.31 | 15.31 | 15.31 | 15.31 | 13.72 | - |
07 dic 2022 | 15.10 | 15.10 | 15.10 | 15.10 | 13.53 | - |
06 dic 2022 | 15.14 | 15.14 | 15.14 | 15.14 | 13.57 | - |
05 dic 2022 | 15.41 | 15.41 | 15.41 | 15.41 | 13.81 | - |
02 dic 2022 | 15.74 | 15.74 | 15.74 | 15.74 | 14.10 | - |
01 dic 2022 | 15.81 | 15.81 | 15.81 | 15.81 | 14.17 | - |
30 nov 2022 | 15.76 | 15.76 | 15.76 | 15.76 | 14.12 | - |
29 nov 2022 | 15.08 | 15.08 | 15.08 | 15.08 | 13.51 | - |
28 nov 2022 | 15.18 | 15.18 | 15.18 | 15.18 | 13.60 | - |
25 nov 2022 | 15.39 | 15.39 | 15.39 | 15.39 | 13.79 | - |
23 nov 2022 | 15.43 | 15.43 | 15.43 | 15.43 | 13.83 | - |
22 nov 2022 | 15.27 | 15.27 | 15.27 | 15.27 | 13.68 | - |
21 nov 2022 | 15.06 | 15.06 | 15.06 | 15.06 | 13.50 | - |
18 nov 2022 | 15.21 | 15.21 | 15.21 | 15.21 | 13.63 | - |
17 nov 2022 | 15.18 | 15.18 | 15.18 | 15.18 | 13.60 | - |
16 nov 2022 | 15.32 | 15.32 | 15.32 | 15.32 | 13.73 | - |
15 nov 2022 | 15.52 | 15.52 | 15.52 | 15.52 | 13.91 | - |
14 nov 2022 | 15.27 | 15.27 | 15.27 | 15.27 | 13.68 | - |
11 nov 2022 | 15.47 | 15.47 | 15.47 | 15.47 | 13.86 | - |
10 nov 2022 | 15.24 | 15.24 | 15.24 | 15.24 | 13.66 | - |
09 nov 2022 | 14.12 | 14.12 | 14.12 | 14.12 | 12.65 | - |
08 nov 2022 | 14.48 | 14.48 | 14.48 | 14.48 | 12.98 | - |
07 nov 2022 | 14.37 | 14.37 | 14.37 | 14.37 | 12.88 | - |
04 nov 2022 | 14.21 | 14.21 | 14.21 | 14.21 | 12.73 | - |
03 nov 2022 | 14.10 | 14.10 | 14.10 | 14.10 | 12.64 | - |
02 nov 2022 | 14.36 | 14.36 | 14.36 | 14.36 | 12.87 | - |
01 nov 2022 | 14.90 | 14.90 | 14.90 | 14.90 | 13.35 | - |
31 oct 2022 | 15.07 | 15.07 | 15.07 | 15.07 | 13.50 | - |
28 oct 2022 | 15.19 | 15.19 | 15.19 | 15.19 | 13.61 | - |
*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. |