Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
29 mar 2023 | 13.32 | 14.44 | 13.18 | 14.24 | 14.24 | 34,137,200 |
28 mar 2023 | 13.33 | 13.44 | 12.88 | 12.96 | 12.96 | 16,396,700 |
27 mar 2023 | 13.80 | 13.84 | 13.21 | 13.31 | 13.31 | 16,035,400 |
24 mar 2023 | 13.59 | 13.91 | 13.26 | 13.62 | 13.62 | 17,770,100 |
23 mar 2023 | 13.50 | 13.99 | 13.41 | 13.71 | 13.71 | 20,984,200 |
22 mar 2023 | 13.81 | 13.95 | 13.23 | 13.29 | 13.29 | 23,357,000 |
21 mar 2023 | 13.18 | 13.74 | 13.13 | 13.61 | 13.61 | 27,341,300 |
20 mar 2023 | 12.78 | 13.09 | 12.58 | 13.02 | 13.02 | 30,927,600 |
17 mar 2023 | 13.21 | 13.32 | 12.80 | 13.01 | 13.01 | 36,608,300 |
16 mar 2023 | 13.08 | 13.50 | 12.91 | 13.46 | 13.46 | 30,325,200 |
15 mar 2023 | 12.91 | 13.39 | 12.80 | 13.03 | 13.03 | 43,498,100 |
14 mar 2023 | 14.09 | 14.11 | 13.10 | 13.21 | 13.21 | 36,173,200 |
13 mar 2023 | 13.80 | 14.11 | 13.12 | 13.73 | 13.73 | 43,513,000 |
10 mar 2023 | 14.72 | 14.90 | 14.00 | 14.16 | 14.16 | 42,275,600 |
09 mar 2023 | 14.89 | 15.26 | 14.44 | 14.53 | 14.53 | 40,790,600 |
08 mar 2023 | 14.65 | 15.23 | 14.21 | 15.13 | 15.13 | 76,217,700 |
07 mar 2023 | 15.93 | 15.94 | 14.61 | 14.64 | 14.64 | 128,729,000 |
06 mar 2023 | 17.14 | 17.74 | 16.96 | 17.13 | 17.13 | 32,080,000 |
03 mar 2023 | 16.02 | 17.48 | 15.72 | 16.92 | 16.92 | 47,967,300 |
02 mar 2023 | 15.56 | 16.19 | 15.08 | 15.72 | 15.72 | 41,698,200 |
01 mar 2023 | 17.65 | 17.68 | 15.56 | 15.76 | 15.76 | 87,442,100 |
28 feb 2023 | 18.53 | 19.76 | 18.53 | 19.30 | 19.30 | 36,331,100 |
27 feb 2023 | 17.76 | 18.63 | 17.60 | 18.45 | 18.45 | 20,042,500 |
24 feb 2023 | 17.50 | 17.63 | 16.91 | 17.32 | 17.32 | 20,161,600 |
23 feb 2023 | 18.89 | 18.93 | 17.50 | 18.18 | 18.18 | 25,995,900 |
22 feb 2023 | 19.18 | 19.53 | 18.57 | 19.02 | 19.02 | 16,786,900 |
21 feb 2023 | 19.67 | 19.93 | 18.97 | 19.08 | 19.08 | 13,737,700 |
17 feb 2023 | 20.40 | 20.57 | 19.50 | 20.22 | 20.22 | 16,589,200 |
16 feb 2023 | 20.79 | 21.68 | 20.32 | 20.68 | 20.68 | 21,737,700 |
15 feb 2023 | 19.00 | 21.15 | 18.96 | 21.15 | 21.15 | 27,957,200 |
14 feb 2023 | 18.57 | 19.64 | 18.18 | 19.49 | 19.49 | 17,274,200 |
13 feb 2023 | 18.65 | 19.07 | 18.28 | 18.92 | 18.92 | 13,538,600 |
10 feb 2023 | 18.94 | 19.16 | 18.55 | 18.85 | 18.85 | 17,148,500 |
09 feb 2023 | 20.49 | 20.89 | 19.24 | 19.42 | 19.42 | 18,834,400 |
08 feb 2023 | 19.49 | 20.38 | 19.45 | 20.08 | 20.08 | 18,650,900 |
07 feb 2023 | 20.17 | 20.19 | 18.71 | 19.91 | 19.91 | 28,566,900 |
06 feb 2023 | 19.80 | 20.36 | 19.61 | 20.22 | 20.22 | 15,772,600 |
03 feb 2023 | 19.98 | 21.32 | 19.75 | 19.90 | 19.90 | 27,177,300 |
02 feb 2023 | 20.44 | 22.09 | 20.32 | 20.88 | 20.88 | 39,070,000 |
01 feb 2023 | 19.50 | 20.07 | 18.22 | 19.71 | 19.71 | 36,443,900 |
31 ene 2023 | 18.09 | 19.43 | 17.77 | 19.40 | 19.40 | 31,614,400 |
30 ene 2023 | 19.83 | 19.95 | 18.01 | 18.04 | 18.04 | 34,992,500 |
27 ene 2023 | 18.22 | 21.44 | 18.14 | 19.83 | 19.83 | 73,907,100 |
26 ene 2023 | 19.68 | 19.88 | 18.01 | 18.31 | 18.31 | 32,276,700 |
25 ene 2023 | 17.41 | 18.76 | 17.12 | 18.69 | 18.69 | 26,136,500 |
24 ene 2023 | 17.93 | 18.63 | 17.62 | 18.05 | 18.05 | 22,660,100 |
23 ene 2023 | 16.48 | 18.38 | 16.44 | 18.10 | 18.10 | 41,768,300 |
20 ene 2023 | 15.99 | 16.51 | 15.55 | 16.23 | 16.23 | 23,673,400 |
19 ene 2023 | 16.23 | 16.36 | 15.28 | 15.79 | 15.79 | 28,441,500 |
18 ene 2023 | 17.39 | 17.71 | 16.46 | 16.50 | 16.50 | 22,158,100 |
17 ene 2023 | 16.67 | 17.28 | 16.37 | 16.93 | 16.93 | 25,623,600 |
13 ene 2023 | 16.82 | 16.84 | 15.82 | 16.45 | 16.45 | 42,771,400 |
12 ene 2023 | 17.25 | 17.78 | 16.48 | 17.58 | 17.58 | 30,584,200 |
11 ene 2023 | 16.51 | 17.69 | 16.18 | 17.08 | 17.08 | 33,365,100 |
10 ene 2023 | 16.82 | 17.37 | 16.02 | 16.45 | 16.45 | 26,468,300 |
09 ene 2023 | 16.62 | 17.20 | 16.47 | 16.62 | 16.62 | 21,572,200 |
06 ene 2023 | 16.09 | 16.66 | 15.84 | 16.40 | 16.40 | 22,022,300 |
05 ene 2023 | 17.35 | 17.38 | 16.53 | 16.56 | 16.56 | 24,201,200 |
04 ene 2023 | 17.20 | 18.06 | 16.56 | 17.71 | 17.71 | 28,730,200 |
03 ene 2023 | 18.90 | 18.99 | 17.08 | 17.34 | 17.34 | 25,993,900 |
30 dic 2022 | 18.25 | 18.58 | 17.92 | 18.43 | 18.43 | 17,181,800 |
29 dic 2022 | 18.39 | 19.02 | 18.14 | 18.73 | 18.73 | 22,063,000 |
28 dic 2022 | 17.75 | 18.26 | 17.45 | 17.74 | 17.74 | 20,967,700 |
27 dic 2022 | 18.65 | 18.70 | 17.65 | 17.74 | 17.74 | 21,663,000 |
23 dic 2022 | 19.76 | 19.77 | 18.52 | 19.14 | 19.14 | 18,952,000 |
22 dic 2022 | 20.66 | 20.81 | 18.92 | 19.73 | 19.73 | 24,271,200 |
21 dic 2022 | 21.58 | 21.61 | 20.73 | 21.03 | 21.03 | 13,435,000 |
20 dic 2022 | 21.85 | 22.46 | 21.29 | 21.40 | 21.40 | 15,114,700 |
19 dic 2022 | 22.53 | 22.74 | 21.85 | 22.03 | 22.03 | 18,825,200 |
16 dic 2022 | 23.89 | 24.31 | 22.30 | 22.48 | 22.48 | 58,554,600 |
15 dic 2022 | 24.03 | 25.06 | 23.86 | 23.97 | 23.97 | 13,296,000 |
14 dic 2022 | 24.92 | 25.58 | 24.43 | 24.54 | 24.54 | 14,213,100 |
13 dic 2022 | 27.20 | 27.96 | 24.63 | 24.96 | 24.96 | 20,597,300 |
12 dic 2022 | 26.75 | 26.90 | 25.52 | 25.61 | 25.61 | 19,596,900 |
09 dic 2022 | 28.35 | 29.27 | 27.25 | 27.29 | 27.29 | 11,334,500 |
08 dic 2022 | 28.26 | 28.64 | 27.59 | 28.58 | 28.58 | 9,582,500 |
07 dic 2022 | 27.75 | 28.23 | 27.27 | 27.94 | 27.94 | 8,877,300 |
06 dic 2022 | 29.50 | 29.54 | 27.42 | 27.89 | 27.89 | 13,170,700 |
05 dic 2022 | 31.01 | 31.34 | 29.43 | 29.53 | 29.53 | 7,560,400 |
02 dic 2022 | 30.63 | 31.60 | 30.25 | 31.36 | 31.36 | 8,879,100 |
01 dic 2022 | 31.97 | 32.60 | 30.30 | 31.48 | 31.48 | 12,056,800 |
30 nov 2022 | 29.05 | 32.23 | 29.02 | 32.04 | 32.04 | 18,375,900 |
29 nov 2022 | 29.15 | 29.49 | 28.67 | 28.85 | 28.85 | 6,705,700 |
28 nov 2022 | 29.10 | 29.56 | 28.58 | 28.64 | 28.64 | 7,746,900 |
25 nov 2022 | 29.64 | 29.64 | 29.10 | 29.53 | 29.53 | 3,907,600 |
23 nov 2022 | 29.27 | 30.18 | 28.95 | 29.71 | 29.71 | 9,511,300 |
22 nov 2022 | 28.58 | 29.47 | 27.85 | 28.94 | 28.94 | 10,770,200 |
21 nov 2022 | 29.68 | 30.15 | 28.40 | 28.42 | 28.42 | 13,508,600 |
18 nov 2022 | 32.65 | 32.69 | 29.81 | 30.34 | 30.34 | 13,130,200 |
17 nov 2022 | 32.24 | 32.76 | 31.71 | 32.07 | 32.07 | 7,890,900 |
16 nov 2022 | 34.35 | 34.49 | 32.85 | 33.32 | 33.32 | 10,069,200 |
15 nov 2022 | 34.44 | 35.74 | 33.92 | 35.15 | 35.15 | 19,268,200 |
14 nov 2022 | 34.39 | 35.15 | 33.20 | 34.38 | 34.38 | 12,608,900 |
11 nov 2022 | 33.19 | 34.98 | 31.92 | 34.90 | 34.90 | 21,051,800 |
10 nov 2022 | 32.88 | 33.52 | 31.13 | 32.96 | 32.96 | 29,299,900 |
09 nov 2022 | 31.03 | 31.15 | 27.36 | 28.07 | 28.07 | 28,081,300 |
08 nov 2022 | 31.45 | 32.84 | 30.35 | 31.85 | 31.85 | 11,768,900 |
07 nov 2022 | 32.56 | 32.93 | 31.01 | 31.32 | 31.32 | 7,414,000 |
04 nov 2022 | 33.43 | 33.50 | 31.10 | 31.99 | 31.99 | 8,159,200 |
03 nov 2022 | 31.28 | 33.55 | 31.01 | 32.24 | 32.24 | 8,075,400 |
*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. |