Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 may 2023 | 13.21 | 13.22 | 12.74 | 13.01 | 13.01 | 115,215 |
25 may 2023 | 12.76 | 12.92 | 12.53 | 12.90 | 12.90 | 108,844 |
24 may 2023 | 12.74 | 12.89 | 12.60 | 12.68 | 12.68 | 144,499 |
24 may 2023 | 0.6 Dividendo | |||||
23 may 2023 | - | - | - | - | - | - |
22 may 2023 | 13.70 | 13.78 | 13.51 | 13.65 | 13.65 | 148,216 |
19 may 2023 | 13.58 | 13.74 | 13.29 | 13.71 | 13.71 | 110,346 |
18 may 2023 | 13.30 | 13.60 | 13.26 | 13.55 | 13.55 | 86,100 |
17 may 2023 | 13.10 | 13.36 | 12.98 | 13.36 | 13.36 | 97,734 |
16 may 2023 | 13.03 | 13.20 | 12.95 | 13.16 | 13.16 | 86,241 |
15 may 2023 | 13.30 | 13.40 | 12.99 | 13.19 | 13.19 | 82,033 |
12 may 2023 | 13.22 | 13.40 | 13.12 | 13.25 | 13.25 | 78,958 |
11 may 2023 | 13.30 | 13.34 | 13.03 | 13.16 | 13.16 | 77,720 |
10 may 2023 | 13.07 | 13.29 | 12.98 | 13.26 | 13.26 | 38,912 |
09 may 2023 | 13.30 | 13.40 | 12.74 | 12.98 | 12.98 | 137,035 |
08 may 2023 | 13.18 | 13.48 | 13.09 | 13.40 | 13.40 | 93,970 |
05 may 2023 | 12.26 | 13.10 | 12.26 | 13.10 | 13.10 | 214,449 |
04 may 2023 | 12.35 | 12.35 | 12.04 | 12.14 | 12.14 | 85,888 |
03 may 2023 | 12.23 | 12.41 | 12.15 | 12.35 | 12.35 | 80,276 |
02 may 2023 | 12.53 | 12.58 | 12.19 | 12.19 | 12.19 | 56,875 |
28 abr 2023 | 12.38 | 12.56 | 12.17 | 12.53 | 12.53 | 54,749 |
27 abr 2023 | 12.47 | 12.67 | 12.27 | 12.33 | 12.33 | 80,604 |
26 abr 2023 | 12.56 | 12.61 | 12.28 | 12.49 | 12.49 | 85,049 |
25 abr 2023 | 12.42 | 12.67 | 12.38 | 12.58 | 12.58 | 85,718 |
24 abr 2023 | 12.15 | 12.52 | 12.15 | 12.47 | 12.47 | 95,758 |
21 abr 2023 | 12.22 | 12.27 | 12.02 | 12.18 | 12.18 | 55,882 |
20 abr 2023 | 12.46 | 12.46 | 12.19 | 12.24 | 12.24 | 94,293 |
19 abr 2023 | 12.63 | 12.63 | 12.38 | 12.44 | 12.44 | 52,166 |
18 abr 2023 | 12.70 | 12.71 | 12.45 | 12.65 | 12.65 | 86,005 |
17 abr 2023 | 12.51 | 12.78 | 12.48 | 12.74 | 12.74 | 130,501 |
14 abr 2023 | 12.50 | 12.50 | 12.29 | 12.41 | 12.41 | 75,273 |
13 abr 2023 | 12.30 | 12.50 | 12.30 | 12.50 | 12.50 | 128,161 |
12 abr 2023 | 12.27 | 12.35 | 12.10 | 12.26 | 12.26 | 104,137 |
11 abr 2023 | - | - | - | - | - | - |
06 abr 2023 | 12.00 | 12.10 | 11.75 | 11.92 | 11.92 | 100,800 |
05 abr 2023 | 12.27 | 12.27 | 11.94 | 11.97 | 11.97 | 101,299 |
04 abr 2023 | 12.18 | 12.66 | 12.10 | 12.40 | 12.40 | 169,399 |
03 abr 2023 | 11.75 | 12.26 | 11.72 | 12.08 | 12.08 | 183,471 |
31 mar 2023 | 11.50 | 12.12 | 11.50 | 11.75 | 11.75 | 296,121 |
30 mar 2023 | 11.01 | 11.19 | 10.81 | 11.17 | 11.17 | 235,389 |
29 mar 2023 | 10.59 | 10.76 | 10.59 | 10.71 | 10.71 | 60,668 |
28 mar 2023 | 10.80 | 10.81 | 10.47 | 10.62 | 10.62 | 94,706 |
27 mar 2023 | 10.73 | 10.84 | 10.53 | 10.66 | 10.66 | 241,073 |
24 mar 2023 | 10.71 | 10.77 | 10.39 | 10.59 | 10.59 | 127,523 |
23 mar 2023 | 10.90 | 10.90 | 10.63 | 10.86 | 10.86 | 62,625 |
22 mar 2023 | 10.82 | 11.00 | 10.70 | 10.87 | 10.87 | 78,537 |
21 mar 2023 | 10.99 | 10.99 | 10.78 | 10.87 | 10.87 | 84,010 |
20 mar 2023 | 10.51 | 10.82 | 10.17 | 10.72 | 10.72 | 184,264 |
17 mar 2023 | 11.11 | 11.24 | 10.66 | 10.68 | 10.68 | 186,683 |
16 mar 2023 | 11.14 | 11.14 | 10.74 | 11.11 | 11.11 | 88,902 |
15 mar 2023 | 11.58 | 11.58 | 10.72 | 10.86 | 10.86 | 111,388 |
14 mar 2023 | 11.20 | 11.59 | 11.13 | 11.51 | 11.51 | 126,788 |
13 mar 2023 | 11.27 | 11.40 | 10.92 | 11.26 | 11.26 | 318,476 |
10 mar 2023 | 12.23 | 12.23 | 11.82 | 11.92 | 11.92 | 114,165 |
09 mar 2023 | 12.29 | 12.39 | 12.21 | 12.29 | 12.29 | 48,282 |
08 mar 2023 | 12.37 | 12.52 | 12.30 | 12.30 | 12.30 | 71,405 |
07 mar 2023 | 12.32 | 12.48 | 12.25 | 12.40 | 12.40 | 77,087 |
06 mar 2023 | 12.28 | 12.45 | 12.03 | 12.42 | 12.42 | 108,579 |
03 mar 2023 | 12.25 | 12.31 | 12.12 | 12.23 | 12.23 | 77,074 |
02 mar 2023 | 12.16 | 12.24 | 11.93 | 12.18 | 12.18 | 88,894 |
01 mar 2023 | 11.90 | 12.33 | 11.81 | 12.25 | 12.25 | 186,174 |
28 feb 2023 | 11.57 | 11.90 | 11.50 | 11.81 | 11.81 | 152,443 |
27 feb 2023 | 11.10 | 11.72 | 11.10 | 11.68 | 11.68 | 128,071 |
24 feb 2023 | 11.38 | 11.48 | 11.10 | 11.13 | 11.13 | 94,447 |
23 feb 2023 | 11.27 | 11.58 | 11.17 | 11.50 | 11.50 | 119,717 |
22 feb 2023 | 11.32 | 11.32 | 11.06 | 11.15 | 11.15 | 126,579 |
21 feb 2023 | 11.70 | 11.85 | 11.39 | 11.45 | 11.45 | 75,534 |
20 feb 2023 | 11.80 | 11.84 | 11.54 | 11.66 | 11.66 | 123,592 |
17 feb 2023 | 11.40 | 11.80 | 11.39 | 11.74 | 11.74 | 136,269 |
16 feb 2023 | 11.79 | 11.86 | 11.36 | 11.49 | 11.49 | 167,466 |
15 feb 2023 | 11.41 | 11.91 | 11.21 | 11.77 | 11.77 | 352,152 |
14 feb 2023 | 10.99 | 11.38 | 10.93 | 11.19 | 11.19 | 279,280 |
13 feb 2023 | 10.91 | 10.97 | 10.82 | 10.86 | 10.86 | 66,575 |
10 feb 2023 | 10.95 | 11.00 | 10.65 | 10.92 | 10.92 | 85,185 |
09 feb 2023 | 10.89 | 11.08 | 10.89 | 10.98 | 10.98 | 74,266 |
08 feb 2023 | 10.80 | 11.05 | 10.77 | 10.83 | 10.83 | 136,539 |
07 feb 2023 | 10.55 | 10.87 | 10.55 | 10.80 | 10.80 | 110,788 |
06 feb 2023 | 10.49 | 10.65 | 10.37 | 10.65 | 10.65 | 103,985 |
03 feb 2023 | 10.68 | 10.78 | 10.53 | 10.60 | 10.60 | 106,479 |
02 feb 2023 | 10.71 | 10.79 | 10.64 | 10.75 | 10.75 | 81,156 |
01 feb 2023 | 10.40 | 10.80 | 10.40 | 10.60 | 10.60 | 111,787 |
31 ene 2023 | 10.30 | 10.35 | 10.12 | 10.35 | 10.35 | 53,560 |
30 ene 2023 | 10.69 | 10.69 | 10.29 | 10.37 | 10.37 | 97,844 |
27 ene 2023 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
26 ene 2023 | 10.42 | 10.56 | 10.28 | 10.49 | 10.49 | 120,673 |
25 ene 2023 | 10.15 | 10.50 | 10.12 | 10.44 | 10.44 | 145,535 |
24 ene 2023 | 10.20 | 10.30 | 10.05 | 10.14 | 10.14 | 47,306 |
23 ene 2023 | 10.41 | 10.52 | 10.14 | 10.20 | 10.20 | 98,328 |
20 ene 2023 | 10.03 | 10.41 | 9.97 | 10.36 | 10.36 | 142,711 |
19 ene 2023 | 10.00 | 10.04 | 9.89 | 9.95 | 9.95 | 142,160 |
18 ene 2023 | 9.99 | 10.00 | 9.88 | 9.96 | 9.96 | 61,985 |
17 ene 2023 | 10.02 | 10.10 | 9.97 | 10.03 | 10.03 | 62,637 |
16 ene 2023 | 9.97 | 10.04 | 9.74 | 10.02 | 10.02 | 104,515 |
13 ene 2023 | 9.78 | 10.05 | 9.61 | 9.92 | 9.92 | 136,695 |
12 ene 2023 | 9.36 | 9.80 | 9.31 | 9.69 | 9.69 | 156,060 |
11 ene 2023 | 9.26 | 9.36 | 9.24 | 9.31 | 9.31 | 41,290 |
10 ene 2023 | 9.44 | 9.46 | 9.26 | 9.27 | 9.27 | 46,485 |
09 ene 2023 | 9.33 | 9.66 | 9.32 | 9.47 | 9.47 | 130,983 |
06 ene 2023 | 9.04 | 9.28 | 8.99 | 9.28 | 9.28 | 101,066 |
05 ene 2023 | 9.20 | 9.24 | 9.05 | 9.10 | 9.10 | 41,449 |
*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. |