Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
29 sept 2023 | 9.54 | 9.87 | 9.51 | 9.51 | 9.51 | 47,000 |
28 sept 2023 | 9.57 | 9.61 | 9.32 | 9.50 | 9.50 | 56,500 |
27 sept 2023 | 9.89 | 10.00 | 9.54 | 9.57 | 9.57 | 28,100 |
26 sept 2023 | 9.72 | 10.09 | 9.68 | 9.75 | 9.75 | 86,200 |
25 sept 2023 | 10.04 | 10.10 | 9.69 | 9.90 | 9.90 | 51,800 |
22 sept 2023 | 10.55 | 10.58 | 10.01 | 10.20 | 10.20 | 57,000 |
21 sept 2023 | 10.57 | 10.81 | 10.26 | 10.39 | 10.39 | 45,100 |
20 sept 2023 | 10.60 | 11.20 | 10.52 | 10.80 | 10.80 | 103,600 |
19 sept 2023 | 10.52 | 10.60 | 10.17 | 10.52 | 10.52 | 48,300 |
18 sept 2023 | 10.55 | 10.76 | 10.24 | 10.58 | 10.58 | 45,900 |
15 sept 2023 | 10.96 | 11.00 | 10.32 | 10.55 | 10.55 | 83,000 |
14 sept 2023 | 10.83 | 11.16 | 10.83 | 10.90 | 10.90 | 41,900 |
13 sept 2023 | 11.22 | 11.22 | 10.32 | 10.79 | 10.79 | 139,700 |
12 sept 2023 | 11.46 | 11.71 | 11.18 | 11.23 | 11.23 | 56,100 |
11 sept 2023 | 11.39 | 11.69 | 11.23 | 11.52 | 11.52 | 52,100 |
08 sept 2023 | 11.51 | 11.56 | 10.95 | 11.24 | 11.24 | 50,100 |
07 sept 2023 | 11.53 | 11.74 | 11.27 | 11.58 | 11.58 | 42,500 |
06 sept 2023 | 11.78 | 11.88 | 11.47 | 11.68 | 11.68 | 95,300 |
05 sept 2023 | 11.80 | 11.99 | 11.61 | 11.78 | 11.78 | 46,700 |
01 sept 2023 | 11.42 | 11.90 | 11.41 | 11.80 | 11.80 | 79,700 |
31 ago 2023 | 11.70 | 11.96 | 11.23 | 11.44 | 11.44 | 135,600 |
30 ago 2023 | 11.00 | 11.81 | 10.97 | 11.67 | 11.67 | 161,800 |
29 ago 2023 | 10.55 | 11.30 | 10.51 | 11.17 | 11.17 | 112,900 |
28 ago 2023 | 10.68 | 10.89 | 10.29 | 10.59 | 10.59 | 148,600 |
25 ago 2023 | 10.29 | 11.02 | 10.02 | 10.69 | 10.69 | 191,200 |
24 ago 2023 | 9.83 | 10.10 | 9.46 | 10.08 | 10.08 | 77,300 |
23 ago 2023 | 9.29 | 9.94 | 9.15 | 9.85 | 9.85 | 109,900 |
22 ago 2023 | 8.99 | 9.13 | 8.75 | 9.02 | 9.02 | 73,300 |
21 ago 2023 | 9.45 | 9.61 | 8.83 | 8.97 | 8.97 | 105,400 |
18 ago 2023 | 8.73 | 9.56 | 8.68 | 9.45 | 9.45 | 119,900 |
17 ago 2023 | 9.11 | 9.15 | 8.75 | 8.86 | 8.86 | 115,800 |
16 ago 2023 | 9.00 | 9.42 | 8.94 | 9.16 | 9.16 | 74,600 |
15 ago 2023 | 9.31 | 9.60 | 8.94 | 9.02 | 9.02 | 90,400 |
14 ago 2023 | 9.42 | 9.42 | 9.02 | 9.30 | 9.30 | 98,700 |
11 ago 2023 | 9.00 | 9.68 | 9.00 | 9.40 | 9.40 | 126,400 |
10 ago 2023 | 9.05 | 9.52 | 8.72 | 9.11 | 9.11 | 241,600 |
09 ago 2023 | 9.49 | 9.52 | 9.04 | 9.06 | 9.06 | 106,000 |
08 ago 2023 | 9.67 | 9.82 | 9.28 | 9.56 | 9.56 | 120,200 |
07 ago 2023 | 10.21 | 10.35 | 9.68 | 9.70 | 9.70 | 150,100 |
04 ago 2023 | 10.97 | 10.97 | 9.85 | 10.09 | 10.09 | 282,000 |
03 ago 2023 | 11.02 | 12.44 | 10.83 | 10.98 | 10.98 | 657,000 |
02 ago 2023 | 10.63 | 10.66 | 10.01 | 10.33 | 10.33 | 164,500 |
01 ago 2023 | 10.56 | 10.98 | 10.20 | 10.93 | 10.93 | 103,600 |
31 jul 2023 | 10.10 | 10.95 | 10.05 | 10.89 | 10.89 | 134,000 |
28 jul 2023 | 9.75 | 10.28 | 9.60 | 10.11 | 10.11 | 130,000 |
27 jul 2023 | 10.14 | 10.65 | 9.62 | 9.67 | 9.67 | 160,500 |
26 jul 2023 | 10.10 | 10.50 | 9.82 | 10.08 | 10.08 | 105,600 |
25 jul 2023 | 11.02 | 11.22 | 9.96 | 10.03 | 10.03 | 259,200 |
24 jul 2023 | 11.00 | 11.28 | 10.30 | 10.98 | 10.98 | 263,800 |
21 jul 2023 | 11.81 | 12.17 | 11.03 | 11.30 | 11.30 | 259,900 |
20 jul 2023 | 12.29 | 13.67 | 11.30 | 11.45 | 11.45 | 629,800 |
19 jul 2023 | 11.47 | 13.05 | 11.13 | 12.63 | 12.63 | 1,049,400 |
18 jul 2023 | 10.39 | 11.33 | 10.39 | 10.65 | 10.65 | 143,400 |
17 jul 2023 | 9.79 | 10.84 | 9.72 | 10.45 | 10.45 | 165,400 |
14 jul 2023 | 10.77 | 10.80 | 9.79 | 9.85 | 9.85 | 190,000 |
13 jul 2023 | 10.72 | 11.10 | 10.45 | 10.71 | 10.71 | 149,500 |
12 jul 2023 | 10.98 | 11.48 | 10.40 | 10.50 | 10.50 | 274,900 |
11 jul 2023 | 10.57 | 10.94 | 10.26 | 10.66 | 10.66 | 139,500 |
10 jul 2023 | 10.24 | 11.19 | 10.00 | 10.69 | 10.69 | 279,900 |
07 jul 2023 | 9.88 | 10.52 | 9.32 | 10.18 | 10.18 | 253,900 |
06 jul 2023 | 9.44 | 10.08 | 9.38 | 9.88 | 9.88 | 169,900 |
05 jul 2023 | 9.98 | 10.00 | 9.31 | 9.80 | 9.80 | 230,800 |
03 jul 2023 | 8.97 | 10.60 | 8.95 | 10.08 | 10.08 | 439,400 |
30 jun 2023 | 8.50 | 9.98 | 8.42 | 8.94 | 8.94 | 996,700 |
29 jun 2023 | 11.53 | 12.40 | 10.71 | 11.21 | 11.21 | 716,000 |
28 jun 2023 | 9.90 | 12.14 | 9.85 | 11.94 | 11.94 | 660,700 |
27 jun 2023 | 10.63 | 10.87 | 9.77 | 9.98 | 9.98 | 419,400 |
26 jun 2023 | 10.24 | 11.36 | 10.18 | 10.98 | 10.98 | 546,000 |
23 jun 2023 | 12.73 | 12.80 | 10.73 | 10.98 | 10.98 | 2,147,700 |
22 jun 2023 | 14.40 | 14.80 | 12.10 | 12.90 | 12.90 | 9,747,700 |
21 jun 2023 | 5.92 | 12.62 | 5.70 | 9.62 | 9.62 | 2,838,100 |
20 jun 2023 | 6.30 | 6.35 | 5.83 | 6.02 | 6.02 | 118,400 |
16 jun 2023 | 6.50 | 6.50 | 6.22 | 6.35 | 6.35 | 143,000 |
15 jun 2023 | 5.79 | 6.50 | 5.72 | 6.41 | 6.41 | 200,500 |
14 jun 2023 | 6.01 | 6.09 | 5.65 | 5.79 | 5.79 | 103,800 |
13 jun 2023 | 5.96 | 6.21 | 5.86 | 6.00 | 6.00 | 96,800 |
12 jun 2023 | 5.71 | 5.95 | 5.54 | 5.87 | 5.87 | 147,600 |
09 jun 2023 | 5.90 | 5.99 | 5.53 | 5.60 | 5.60 | 101,000 |
08 jun 2023 | 6.05 | 6.24 | 5.61 | 5.91 | 5.91 | 226,000 |
07 jun 2023 | 5.27 | 6.16 | 5.22 | 6.02 | 6.02 | 280,300 |
06 jun 2023 | 4.72 | 5.50 | 4.72 | 5.21 | 5.21 | 145,900 |
05 jun 2023 | 4.98 | 4.99 | 4.73 | 4.79 | 4.79 | 54,800 |
02 jun 2023 | 4.79 | 5.06 | 4.72 | 4.98 | 4.98 | 65,200 |
01 jun 2023 | 4.74 | 5.02 | 4.66 | 4.76 | 4.76 | 97,000 |
31 may 2023 | 4.82 | 4.88 | 4.60 | 4.81 | 4.81 | 81,400 |
30 may 2023 | 4.53 | 4.85 | 4.52 | 4.82 | 4.82 | 67,200 |
26 may 2023 | 4.43 | 4.58 | 4.29 | 4.48 | 4.48 | 43,800 |
25 may 2023 | 4.51 | 4.59 | 4.31 | 4.42 | 4.42 | 70,300 |
24 may 2023 | 4.71 | 4.77 | 4.45 | 4.48 | 4.48 | 53,400 |
23 may 2023 | 4.72 | 4.95 | 4.63 | 4.70 | 4.70 | 74,300 |
22 may 2023 | 4.44 | 4.73 | 4.44 | 4.71 | 4.71 | 61,600 |
19 may 2023 | 4.77 | 4.79 | 4.41 | 4.44 | 4.44 | 47,300 |
18 may 2023 | 4.75 | 4.77 | 4.50 | 4.70 | 4.70 | 75,800 |
17 may 2023 | 4.54 | 4.75 | 4.50 | 4.73 | 4.73 | 72,100 |
16 may 2023 | 4.80 | 4.87 | 4.52 | 4.56 | 4.56 | 102,000 |
15 may 2023 | 5.04 | 5.04 | 4.80 | 4.91 | 4.91 | 97,400 |
12 may 2023 | 5.18 | 5.28 | 4.80 | 5.00 | 5.00 | 129,400 |
11 may 2023 | 5.26 | 5.26 | 5.07 | 5.14 | 5.14 | 72,400 |
10 may 2023 | 5.31 | 5.47 | 5.13 | 5.19 | 5.19 | 93,700 |
09 may 2023 | 5.50 | 5.50 | 5.14 | 5.21 | 5.21 | 90,500 |
*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. |