Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
30 mar 2023 | 21.13 | 21.58 | 20.81 | 21.00 | 21.00 | 429,171,584 |
29 mar 2023 | - | - | - | - | - | - |
28 mar 2023 | 19.92 | 20.76 | 19.67 | 20.47 | 20.47 | 347,656,506 |
27 mar 2023 | 20.98 | 20.98 | 19.51 | 19.92 | 19.92 | 359,607,077 |
26 mar 2023 | 20.44 | 21.13 | 20.35 | 20.98 | 20.98 | 226,663,968 |
25 mar 2023 | 20.68 | 20.95 | 20.18 | 20.45 | 20.45 | 272,949,711 |
24 mar 2023 | 22.21 | 22.26 | 20.36 | 20.68 | 20.68 | 547,225,198 |
23 mar 2023 | 21.48 | 22.70 | 21.22 | 22.22 | 22.22 | 555,730,954 |
22 mar 2023 | 22.61 | 23.07 | 21.15 | 21.48 | 21.48 | 851,680,842 |
21 mar 2023 | 22.18 | 23.22 | 21.64 | 22.62 | 22.62 | 745,081,556 |
20 mar 2023 | 21.90 | 23.83 | 21.59 | 22.18 | 22.18 | 1,147,250,538 |
19 mar 2023 | 21.20 | 22.45 | 21.20 | 21.90 | 21.90 | 475,166,077 |
18 mar 2023 | 21.63 | 22.86 | 21.14 | 21.20 | 21.20 | 789,771,840 |
17 mar 2023 | 19.73 | 21.68 | 19.50 | 21.63 | 21.63 | 623,518,286 |
16 mar 2023 | 19.30 | 19.88 | 19.04 | 19.73 | 19.73 | 438,673,097 |
15 mar 2023 | 20.94 | 21.49 | 18.83 | 19.29 | 19.29 | 816,614,774 |
14 mar 2023 | 20.43 | 22.11 | 19.91 | 20.93 | 20.93 | 1,130,224,251 |
13 mar 2023 | 20.31 | 21.34 | 18.96 | 20.43 | 20.43 | 1,161,164,364 |
12 mar 2023 | 18.22 | 20.39 | 17.94 | 20.31 | 20.31 | 666,940,879 |
11 mar 2023 | 18.24 | 18.85 | 17.17 | 18.23 | 18.23 | 696,894,876 |
10 mar 2023 | 17.31 | 18.32 | 16.12 | 18.24 | 18.24 | 944,032,048 |
09 mar 2023 | 18.42 | 18.69 | 16.94 | 17.31 | 17.31 | 754,162,560 |
08 mar 2023 | 20.24 | 20.33 | 18.29 | 18.42 | 18.42 | 620,543,521 |
07 mar 2023 | 20.63 | 20.89 | 19.82 | 20.24 | 20.24 | 394,901,279 |
06 mar 2023 | 20.98 | 21.10 | 20.52 | 20.64 | 20.64 | 318,022,843 |
05 mar 2023 | 20.97 | 21.62 | 20.90 | 20.98 | 20.98 | 278,729,462 |
04 mar 2023 | 21.40 | 21.54 | 20.37 | 20.97 | 20.97 | 249,364,880 |
03 mar 2023 | 21.99 | 22.00 | 20.54 | 21.40 | 21.40 | 489,228,523 |
02 mar 2023 | 22.51 | 22.58 | 21.73 | 21.98 | 21.98 | 322,545,445 |
01 mar 2023 | 21.91 | 22.80 | 21.74 | 22.51 | 22.51 | 346,532,018 |
28 feb 2023 | 22.69 | 22.73 | 21.83 | 21.92 | 21.92 | 351,065,863 |
27 feb 2023 | 23.26 | 23.37 | 22.40 | 22.69 | 22.69 | 475,987,023 |
26 feb 2023 | 22.52 | 23.48 | 22.32 | 23.26 | 23.26 | 370,371,591 |
25 feb 2023 | 23.06 | 23.27 | 21.64 | 22.52 | 22.52 | 547,286,025 |
24 feb 2023 | 23.90 | 24.06 | 22.64 | 23.05 | 23.05 | 612,377,428 |
23 feb 2023 | 24.18 | 24.64 | 23.68 | 23.90 | 23.90 | 579,213,279 |
22 feb 2023 | 24.95 | 25.14 | 23.38 | 24.18 | 24.18 | 892,548,647 |
21 feb 2023 | 26.18 | 26.42 | 24.67 | 24.95 | 24.95 | 925,847,245 |
20 feb 2023 | 24.85 | 26.93 | 24.34 | 26.18 | 26.18 | 1,459,545,676 |
19 feb 2023 | 23.48 | 25.52 | 23.27 | 24.84 | 24.84 | 993,875,671 |
18 feb 2023 | 23.17 | 23.76 | 22.97 | 23.48 | 23.48 | 370,892,073 |
17 feb 2023 | 22.28 | 23.49 | 22.15 | 23.17 | 23.17 | 580,803,415 |
16 feb 2023 | 23.88 | 24.03 | 22.26 | 22.29 | 22.29 | 885,086,333 |
15 feb 2023 | 21.82 | 23.90 | 21.50 | 23.88 | 23.88 | 747,616,299 |
14 feb 2023 | 20.78 | 22.25 | 20.71 | 21.82 | 21.82 | 865,868,623 |
13 feb 2023 | 21.49 | 21.53 | 19.87 | 20.79 | 20.79 | 693,292,656 |
12 feb 2023 | 20.83 | 22.26 | 20.65 | 21.49 | 21.49 | 532,943,787 |
11 feb 2023 | 20.13 | 20.86 | 20.12 | 20.83 | 20.83 | 267,159,267 |
10 feb 2023 | 20.45 | 21.12 | 19.84 | 20.13 | 20.13 | 654,189,930 |
09 feb 2023 | 23.20 | 23.28 | 20.20 | 20.45 | 20.45 | 797,436,250 |
08 feb 2023 | 23.86 | 24.15 | 22.88 | 23.19 | 23.19 | 534,148,944 |
07 feb 2023 | 22.70 | 23.90 | 22.61 | 23.86 | 23.86 | 625,438,600 |
06 feb 2023 | 23.49 | 23.69 | 22.60 | 22.71 | 22.71 | 449,884,793 |
05 feb 2023 | 24.32 | 24.43 | 23.12 | 23.49 | 23.49 | 578,466,008 |
04 feb 2023 | 24.68 | 24.89 | 24.32 | 24.32 | 24.32 | 321,758,043 |
03 feb 2023 | 24.26 | 25.00 | 24.12 | 24.68 | 24.68 | 643,813,200 |
02 feb 2023 | 24.99 | 26.04 | 24.25 | 24.27 | 24.27 | 1,017,290,364 |
01 feb 2023 | 23.95 | 25.13 | 22.64 | 24.99 | 24.99 | 984,317,489 |
31 ene 2023 | 23.95 | 24.34 | 23.59 | 23.95 | 23.95 | 617,019,880 |
30 ene 2023 | 26.14 | 26.25 | 23.49 | 23.95 | 23.95 | 1,084,170,329 |
29 ene 2023 | 23.98 | 26.65 | 23.83 | 26.13 | 26.13 | 1,131,621,628 |
28 ene 2023 | 24.41 | 25.02 | 23.84 | 23.98 | 23.98 | 489,857,934 |
27 ene 2023 | 24.35 | 24.86 | 23.50 | 24.41 | 24.41 | 682,926,581 |
26 ene 2023 | 24.56 | 25.12 | 23.95 | 24.35 | 24.35 | 809,826,004 |
25 ene 2023 | 22.80 | 25.22 | 22.40 | 24.57 | 24.57 | 1,166,026,842 |
24 ene 2023 | 24.35 | 25.17 | 22.65 | 22.80 | 22.80 | 837,211,317 |
23 ene 2023 | 24.23 | 24.89 | 23.97 | 24.36 | 24.36 | 874,649,827 |
22 ene 2023 | 24.62 | 25.39 | 23.76 | 24.23 | 24.23 | 1,029,738,787 |
21 ene 2023 | 25.55 | 26.41 | 24.61 | 24.63 | 24.63 | 1,948,796,870 |
20 ene 2023 | 21.43 | 25.68 | 21.00 | 25.55 | 25.55 | 1,419,157,455 |
19 ene 2023 | 20.85 | 21.77 | 20.53 | 21.43 | 21.43 | 799,641,392 |
18 ene 2023 | 22.89 | 23.48 | 20.69 | 20.85 | 20.85 | 1,427,677,518 |
17 ene 2023 | 23.58 | 23.80 | 22.88 | 22.88 | 22.88 | 926,501,252 |
16 ene 2023 | 22.88 | 24.75 | 22.59 | 23.58 | 23.58 | 1,596,086,615 |
15 ene 2023 | 24.26 | 24.65 | 22.12 | 22.87 | 22.87 | 1,661,787,281 |
14 ene 2023 | 18.29 | 24.57 | 18.27 | 24.25 | 24.25 | 3,399,684,035 |
13 ene 2023 | 16.62 | 18.51 | 16.38 | 18.29 | 18.29 | 1,037,251,176 |
12 ene 2023 | 16.79 | 16.81 | 15.74 | 16.62 | 16.62 | 884,719,784 |
11 ene 2023 | 16.20 | 16.45 | 15.37 | 16.36 | 16.36 | 630,606,082 |
10 ene 2023 | 16.30 | 16.64 | 15.71 | 16.20 | 16.20 | 833,408,341 |
09 ene 2023 | 14.33 | 17.36 | 14.33 | 16.30 | 16.30 | 2,029,272,608 |
08 ene 2023 | 13.09 | 14.33 | 12.92 | 14.32 | 14.32 | 535,020,165 |
07 ene 2023 | 13.53 | 13.53 | 13.06 | 13.09 | 13.09 | 210,349,250 |
06 ene 2023 | 13.42 | 13.54 | 12.77 | 13.53 | 13.53 | 517,147,909 |
05 ene 2023 | 13.43 | 13.77 | 12.99 | 13.42 | 13.42 | 564,255,825 |
04 ene 2023 | 13.35 | 14.10 | 12.92 | 13.44 | 13.44 | 1,142,852,070 |
03 ene 2023 | 11.27 | 13.50 | 11.05 | 13.34 | 13.34 | 1,149,255,381 |
02 ene 2023 | 9.98 | 11.37 | 9.85 | 11.27 | 11.27 | 558,570,124 |
01 ene 2023 | 9.96 | 10.05 | 9.72 | 9.98 | 9.98 | 194,221,164 |
31 dic 2022 | 9.88 | 10.15 | 9.69 | 9.96 | 9.96 | 285,758,573 |
30 dic 2022 | 9.65 | 10.02 | 9.06 | 9.88 | 9.88 | 837,030,648 |
29 dic 2022 | 9.76 | 9.83 | 8.14 | 9.65 | 9.65 | 772,500,177 |
28 dic 2022 | 11.08 | 11.10 | 9.52 | 9.76 | 9.76 | 468,728,777 |
27 dic 2022 | 11.31 | 11.39 | 10.77 | 11.09 | 11.09 | 223,332,961 |
26 dic 2022 | 11.39 | 11.45 | 11.14 | 11.31 | 11.31 | 132,410,401 |
25 dic 2022 | 11.44 | 11.53 | 11.27 | 11.39 | 11.39 | 105,389,060 |
24 dic 2022 | 11.79 | 11.79 | 11.24 | 11.44 | 11.44 | 202,780,776 |
23 dic 2022 | 11.79 | 12.08 | 11.76 | 11.79 | 11.79 | 157,181,374 |
22 dic 2022 | 12.13 | 12.17 | 11.72 | 11.79 | 11.79 | 181,200,151 |
21 dic 2022 | 12.28 | 12.28 | 11.93 | 12.13 | 12.13 | 167,974,882 |
*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. |