Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 nov 2023 | 14.70 | 14.78 | 14.25 | 14.31 | 14.31 | 1,189,600 |
24 nov 2023 | 14.62 | 14.91 | 14.55 | 14.82 | 14.82 | 425,100 |
22 nov 2023 | 14.71 | 14.98 | 14.54 | 14.66 | 14.66 | 745,200 |
21 nov 2023 | 14.65 | 14.77 | 14.40 | 14.58 | 14.58 | 992,200 |
20 nov 2023 | 14.01 | 14.84 | 13.96 | 14.84 | 14.84 | 1,073,700 |
17 nov 2023 | 13.96 | 14.25 | 13.86 | 14.03 | 14.03 | 894,600 |
16 nov 2023 | 14.06 | 14.13 | 13.61 | 13.80 | 13.80 | 749,400 |
15 nov 2023 | 13.84 | 14.55 | 13.84 | 14.28 | 14.28 | 1,031,100 |
14 nov 2023 | 13.25 | 13.76 | 13.20 | 13.70 | 13.70 | 1,134,300 |
13 nov 2023 | 12.98 | 13.01 | 12.63 | 12.69 | 12.69 | 1,055,800 |
10 nov 2023 | 13.12 | 13.27 | 12.85 | 13.15 | 13.15 | 735,800 |
09 nov 2023 | 13.61 | 13.69 | 12.99 | 13.11 | 13.11 | 940,300 |
08 nov 2023 | 13.95 | 13.95 | 13.53 | 13.56 | 13.56 | 1,076,000 |
07 nov 2023 | 13.24 | 14.02 | 13.24 | 13.92 | 13.92 | 1,157,400 |
06 nov 2023 | 13.33 | 13.40 | 12.98 | 13.33 | 13.33 | 1,234,400 |
03 nov 2023 | 13.73 | 14.37 | 13.27 | 13.35 | 13.35 | 1,635,600 |
02 nov 2023 | 13.19 | 13.50 | 12.42 | 13.35 | 13.35 | 3,141,200 |
01 nov 2023 | 13.63 | 13.81 | 13.29 | 13.50 | 13.50 | 1,698,500 |
31 oct 2023 | 12.95 | 13.96 | 12.95 | 13.75 | 13.75 | 1,433,900 |
30 oct 2023 | 13.11 | 13.36 | 12.90 | 12.99 | 12.99 | 919,800 |
27 oct 2023 | 13.32 | 13.45 | 12.83 | 12.98 | 12.98 | 1,091,700 |
26 oct 2023 | 13.09 | 13.45 | 12.66 | 13.25 | 13.25 | 1,093,600 |
25 oct 2023 | 13.40 | 13.56 | 13.08 | 13.13 | 13.13 | 1,364,100 |
24 oct 2023 | 13.67 | 13.97 | 13.37 | 13.60 | 13.60 | 1,332,400 |
23 oct 2023 | 13.46 | 13.81 | 13.30 | 13.34 | 13.34 | 1,676,400 |
20 oct 2023 | 13.77 | 13.98 | 13.49 | 13.59 | 13.59 | 1,994,000 |
19 oct 2023 | 14.55 | 14.69 | 14.01 | 14.03 | 14.03 | 1,225,000 |
18 oct 2023 | 14.90 | 14.97 | 14.52 | 14.56 | 14.56 | 672,800 |
17 oct 2023 | 14.87 | 15.39 | 14.84 | 15.04 | 15.04 | 1,199,900 |
16 oct 2023 | 14.70 | 15.31 | 14.70 | 15.13 | 15.13 | 1,069,500 |
13 oct 2023 | 14.60 | 14.73 | 14.27 | 14.51 | 14.51 | 930,000 |
12 oct 2023 | 14.70 | 14.75 | 14.31 | 14.69 | 14.69 | 1,027,100 |
11 oct 2023 | 14.89 | 15.24 | 14.44 | 14.74 | 14.74 | 1,741,300 |
10 oct 2023 | 14.57 | 15.27 | 14.51 | 14.74 | 14.74 | 1,856,400 |
09 oct 2023 | 13.94 | 14.69 | 13.76 | 14.57 | 14.57 | 1,148,900 |
06 oct 2023 | 13.76 | 14.38 | 13.62 | 13.99 | 13.99 | 1,131,100 |
05 oct 2023 | 13.78 | 14.02 | 13.33 | 13.98 | 13.98 | 1,195,000 |
04 oct 2023 | 13.63 | 14.03 | 13.53 | 13.89 | 13.89 | 959,100 |
03 oct 2023 | 13.82 | 13.98 | 13.49 | 13.58 | 13.58 | 1,529,300 |
02 oct 2023 | 13.61 | 13.99 | 13.46 | 13.87 | 13.87 | 1,093,900 |
29 sept 2023 | 13.62 | 13.84 | 13.50 | 13.61 | 13.61 | 1,188,400 |
28 sept 2023 | 12.87 | 13.36 | 12.71 | 13.35 | 13.35 | 823,200 |
27 sept 2023 | 13.01 | 13.11 | 12.68 | 12.85 | 12.85 | 928,700 |
26 sept 2023 | 12.68 | 13.30 | 12.58 | 12.91 | 12.91 | 1,136,000 |
25 sept 2023 | 12.33 | 12.90 | 12.25 | 12.77 | 12.77 | 795,800 |
22 sept 2023 | 12.64 | 12.75 | 12.42 | 12.52 | 12.52 | 818,700 |
21 sept 2023 | 12.42 | 12.78 | 12.40 | 12.54 | 12.54 | 1,067,900 |
20 sept 2023 | 12.86 | 12.91 | 12.59 | 12.62 | 12.62 | 1,123,700 |
19 sept 2023 | 12.60 | 12.91 | 12.56 | 12.80 | 12.80 | 1,267,300 |
18 sept 2023 | 12.95 | 13.03 | 12.59 | 12.65 | 12.65 | 1,387,700 |
15 sept 2023 | 13.48 | 13.48 | 13.03 | 13.05 | 13.05 | 1,933,800 |
14 sept 2023 | 13.43 | 13.61 | 13.19 | 13.53 | 13.53 | 1,254,400 |
13 sept 2023 | 13.68 | 13.78 | 13.16 | 13.34 | 13.34 | 964,700 |
12 sept 2023 | 13.38 | 13.69 | 13.32 | 13.53 | 13.53 | 2,191,200 |
11 sept 2023 | 13.31 | 13.78 | 12.94 | 13.51 | 13.51 | 2,086,400 |
08 sept 2023 | 13.21 | 13.42 | 12.89 | 13.06 | 13.06 | 2,037,100 |
07 sept 2023 | 13.80 | 13.93 | 13.22 | 13.30 | 13.30 | 2,029,900 |
06 sept 2023 | 14.35 | 14.56 | 13.78 | 14.02 | 14.02 | 1,834,800 |
05 sept 2023 | 14.67 | 14.95 | 14.33 | 14.36 | 14.36 | 1,263,000 |
01 sept 2023 | 14.86 | 14.97 | 14.64 | 14.85 | 14.85 | 746,000 |
31 ago 2023 | 15.06 | 15.14 | 14.58 | 14.65 | 14.65 | 1,138,200 |
30 ago 2023 | 14.79 | 15.10 | 14.57 | 15.07 | 15.07 | 779,600 |
29 ago 2023 | 14.51 | 14.92 | 14.46 | 14.88 | 14.88 | 732,700 |
28 ago 2023 | 14.80 | 14.84 | 14.48 | 14.53 | 14.53 | 649,100 |
25 ago 2023 | 14.64 | 14.87 | 14.34 | 14.63 | 14.63 | 1,023,700 |
24 ago 2023 | 15.36 | 15.36 | 14.63 | 14.65 | 14.65 | 821,300 |
23 ago 2023 | 14.75 | 15.45 | 14.60 | 15.33 | 15.33 | 1,030,500 |
22 ago 2023 | 15.50 | 15.58 | 14.84 | 14.87 | 14.87 | 1,035,500 |
21 ago 2023 | 15.08 | 15.51 | 14.94 | 15.46 | 15.46 | 1,356,500 |
18 ago 2023 | 15.01 | 15.48 | 14.84 | 15.11 | 15.11 | 1,093,600 |
17 ago 2023 | 15.65 | 15.88 | 15.15 | 15.18 | 15.18 | 1,144,100 |
16 ago 2023 | 15.97 | 16.15 | 15.61 | 15.63 | 15.63 | 909,900 |
15 ago 2023 | 16.24 | 16.35 | 15.89 | 16.06 | 16.06 | 1,215,200 |
14 ago 2023 | 16.74 | 16.88 | 16.08 | 16.41 | 16.41 | 1,775,100 |
11 ago 2023 | 17.02 | 17.36 | 16.89 | 17.00 | 17.00 | 788,400 |
10 ago 2023 | 17.72 | 17.91 | 16.81 | 17.02 | 17.02 | 1,302,100 |
09 ago 2023 | 17.59 | 17.59 | 17.11 | 17.46 | 17.46 | 1,783,000 |
08 ago 2023 | 17.24 | 17.57 | 16.95 | 17.47 | 17.47 | 1,301,800 |
07 ago 2023 | 17.57 | 17.74 | 17.07 | 17.61 | 17.61 | 1,132,300 |
04 ago 2023 | 17.67 | 17.88 | 17.16 | 17.57 | 17.57 | 1,267,400 |
03 ago 2023 | 16.92 | 19.29 | 16.80 | 17.46 | 17.46 | 4,545,200 |
02 ago 2023 | 18.51 | 18.92 | 18.27 | 18.39 | 18.39 | 2,558,000 |
01 ago 2023 | 19.48 | 19.60 | 18.75 | 18.87 | 18.87 | 1,437,100 |
31 jul 2023 | 19.63 | 20.15 | 19.36 | 19.72 | 19.72 | 1,383,700 |
28 jul 2023 | 18.96 | 19.42 | 18.72 | 19.38 | 19.38 | 1,744,900 |
27 jul 2023 | 19.24 | 19.40 | 18.42 | 18.70 | 18.70 | 1,868,900 |
26 jul 2023 | 19.04 | 19.35 | 18.75 | 19.07 | 19.07 | 901,900 |
25 jul 2023 | 19.31 | 19.68 | 18.98 | 19.04 | 19.04 | 1,272,200 |
24 jul 2023 | 19.34 | 19.77 | 19.02 | 19.27 | 19.27 | 988,100 |
21 jul 2023 | 19.50 | 19.78 | 18.92 | 19.20 | 19.20 | 893,100 |
20 jul 2023 | 19.12 | 19.39 | 18.90 | 19.33 | 19.33 | 1,182,100 |
19 jul 2023 | 18.87 | 19.37 | 18.53 | 19.26 | 19.26 | 1,318,400 |
18 jul 2023 | 18.40 | 19.30 | 18.36 | 18.59 | 18.59 | 1,528,500 |
17 jul 2023 | 17.92 | 18.30 | 17.67 | 18.27 | 18.27 | 1,890,800 |
14 jul 2023 | 18.45 | 18.51 | 17.80 | 18.09 | 18.09 | 1,087,600 |
13 jul 2023 | 18.11 | 18.49 | 17.72 | 18.47 | 18.47 | 1,248,000 |
12 jul 2023 | 19.25 | 19.39 | 17.90 | 18.02 | 18.02 | 1,666,200 |
11 jul 2023 | 17.74 | 18.80 | 17.43 | 18.72 | 18.72 | 2,256,600 |
10 jul 2023 | 16.35 | 17.85 | 16.25 | 17.65 | 17.65 | 2,922,200 |
07 jul 2023 | 16.18 | 16.67 | 16.18 | 16.53 | 16.53 | 1,525,300 |
*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. |