Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 oct 2023 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
02 oct 2023 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
29 sept 2023 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
28 sept 2023 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
27 sept 2023 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
26 sept 2023 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
25 sept 2023 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
22 sept 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
21 sept 2023 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
20 sept 2023 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
19 sept 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
18 sept 2023 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
15 sept 2023 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
14 sept 2023 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
13 sept 2023 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
12 sept 2023 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
11 sept 2023 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
08 sept 2023 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
07 sept 2023 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
06 sept 2023 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
05 sept 2023 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
01 sept 2023 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
31 ago 2023 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
30 ago 2023 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
29 ago 2023 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
28 ago 2023 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
25 ago 2023 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
24 ago 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
23 ago 2023 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
22 ago 2023 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
21 ago 2023 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
18 ago 2023 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
17 ago 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
16 ago 2023 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
15 ago 2023 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
14 ago 2023 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
11 ago 2023 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
10 ago 2023 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
09 ago 2023 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
08 ago 2023 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
07 ago 2023 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
04 ago 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
03 ago 2023 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
02 ago 2023 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | - |
01 ago 2023 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
31 jul 2023 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | - |
28 jul 2023 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
27 jul 2023 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
26 jul 2023 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | - |
25 jul 2023 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
24 jul 2023 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
21 jul 2023 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
20 jul 2023 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
19 jul 2023 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
18 jul 2023 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
17 jul 2023 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | - |
14 jul 2023 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | - |
13 jul 2023 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
12 jul 2023 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
11 jul 2023 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | - |
10 jul 2023 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
07 jul 2023 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
06 jul 2023 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
05 jul 2023 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
03 jul 2023 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
30 jun 2023 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
29 jun 2023 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
28 jun 2023 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
27 jun 2023 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
26 jun 2023 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
23 jun 2023 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
22 jun 2023 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
21 jun 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
20 jun 2023 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
16 jun 2023 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
15 jun 2023 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | - |
14 jun 2023 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
13 jun 2023 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
12 jun 2023 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
09 jun 2023 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
08 jun 2023 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
07 jun 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
06 jun 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
05 jun 2023 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
02 jun 2023 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
01 jun 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
31 may 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | - |
30 may 2023 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
26 may 2023 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | - |
25 may 2023 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
24 may 2023 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
23 may 2023 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | - |
22 may 2023 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
19 may 2023 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
18 may 2023 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
17 may 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
16 may 2023 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
15 may 2023 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
12 may 2023 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
11 may 2023 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | - |
*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. |