Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
30 ene 2023 | - | - | - | - | - | - |
27 ene 2023 | - | - | - | - | - | - |
26 ene 2023 | - | - | - | - | - | - |
25 ene 2023 | - | - | - | - | - | - |
24 ene 2023 | - | - | - | - | - | - |
23 ene 2023 | - | - | - | - | - | - |
20 ene 2023 | - | - | - | - | - | - |
19 ene 2023 | - | - | - | - | - | - |
18 ene 2023 | - | - | - | - | - | - |
17 ene 2023 | - | - | - | - | - | - |
13 ene 2023 | - | - | - | - | - | - |
12 ene 2023 | - | - | - | - | - | - |
11 ene 2023 | - | - | - | - | - | - |
10 ene 2023 | - | - | - | - | - | - |
09 ene 2023 | - | - | - | - | - | - |
06 ene 2023 | - | - | - | - | - | - |
05 ene 2023 | - | - | - | - | - | - |
04 ene 2023 | - | - | - | - | - | - |
03 ene 2023 | - | - | - | - | - | - |
30 dic 2022 | - | - | - | - | - | - |
29 dic 2022 | - | - | - | - | - | - |
28 dic 2022 | - | - | - | - | - | - |
27 dic 2022 | - | - | - | - | - | - |
23 dic 2022 | - | - | - | - | - | - |
22 dic 2022 | - | - | - | - | - | - |
21 dic 2022 | - | - | - | - | - | - |
20 dic 2022 | - | - | - | - | - | - |
19 dic 2022 | - | - | - | - | - | - |
16 dic 2022 | - | - | - | - | - | - |
15 dic 2022 | - | - | - | - | - | - |
14 dic 2022 | - | - | - | - | - | - |
13 dic 2022 | - | - | - | - | - | - |
12 dic 2022 | - | - | - | - | - | - |
09 dic 2022 | - | - | - | - | - | - |
08 dic 2022 | - | - | - | - | - | - |
07 dic 2022 | - | - | - | - | - | - |
06 dic 2022 | - | - | - | - | - | - |
05 dic 2022 | - | - | - | - | - | - |
02 dic 2022 | - | - | - | - | - | - |
01 dic 2022 | - | - | - | - | - | - |
30 nov 2022 | - | - | - | - | - | - |
29 nov 2022 | - | - | - | - | - | - |
28 nov 2022 | - | - | - | - | - | - |
25 nov 2022 | - | - | - | - | - | - |
23 nov 2022 | - | - | - | - | - | - |
22 nov 2022 | - | - | - | - | - | - |
21 nov 2022 | - | - | - | - | - | - |
18 nov 2022 | - | - | - | - | - | - |
17 nov 2022 | - | - | - | - | - | - |
16 nov 2022 | - | - | - | - | - | - |
15 nov 2022 | - | - | - | - | - | - |
14 nov 2022 | - | - | - | - | - | - |
11 nov 2022 | - | - | - | - | - | - |
10 nov 2022 | - | - | - | - | - | - |
09 nov 2022 | - | - | - | - | - | - |
08 nov 2022 | - | - | - | - | - | - |
07 nov 2022 | - | - | - | - | - | - |
04 nov 2022 | - | - | - | - | - | - |
03 nov 2022 | - | - | - | - | - | - |
02 nov 2022 | - | - | - | - | - | - |
01 nov 2022 | - | - | - | - | - | - |
31 oct 2022 | - | - | - | - | - | - |
28 oct 2022 | - | - | - | - | - | - |
27 oct 2022 | 53.91 | 54.00 | 53.70 | 53.70 | 53.70 | 136,345,128 |
26 oct 2022 | 52.95 | 53.50 | 52.77 | 53.35 | 53.35 | 28,064,973 |
25 oct 2022 | 52.42 | 53.18 | 52.20 | 52.78 | 52.78 | 35,077,848 |
24 oct 2022 | 50.71 | 51.86 | 50.52 | 51.52 | 51.52 | 22,987,553 |
21 oct 2022 | 50.00 | 50.75 | 49.55 | 49.89 | 49.89 | 51,209,029 |
20 oct 2022 | 52.20 | 52.70 | 51.60 | 52.44 | 52.44 | 25,461,019 |
19 oct 2022 | 51.80 | 52.16 | 51.26 | 51.83 | 51.83 | 10,057,928 |
18 oct 2022 | 51.10 | 52.10 | 50.85 | 51.78 | 51.78 | 18,533,907 |
17 oct 2022 | 50.50 | 50.90 | 50.20 | 50.74 | 50.74 | 14,101,270 |
14 oct 2022 | 50.49 | 50.87 | 50.30 | 50.45 | 50.45 | 10,075,908 |
13 oct 2022 | 49.80 | 51.07 | 49.52 | 50.34 | 50.34 | 18,641,291 |
12 oct 2022 | 50.01 | 50.50 | 49.81 | 49.94 | 49.94 | 11,827,822 |
11 oct 2022 | 50.03 | 50.55 | 49.81 | 50.07 | 50.07 | 11,626,795 |
10 oct 2022 | 49.66 | 50.86 | 49.50 | 50.36 | 50.36 | 22,272,449 |
07 oct 2022 | 49.02 | 49.52 | 48.14 | 49.18 | 49.18 | 32,630,102 |
06 oct 2022 | 50.98 | 51.55 | 49.29 | 49.39 | 49.39 | 68,511,078 |
05 oct 2022 | 50.26 | 52.00 | 50.20 | 51.30 | 51.30 | 74,555,835 |
04 oct 2022 | 42.81 | 52.30 | 42.55 | 52.00 | 52.00 | 52,151,860 |
03 oct 2022 | 43.90 | 43.90 | 42.23 | 42.54 | 42.54 | 13,143,223 |
30 sept 2022 | 42.89 | 44.66 | 42.74 | 43.84 | 43.84 | 25,890,492 |
29 sept 2022 | 43.00 | 43.17 | 42.39 | 42.74 | 42.74 | 8,716,979 |
28 sept 2022 | 42.59 | 43.53 | 42.38 | 43.25 | 43.25 | 13,318,872 |
27 sept 2022 | 41.74 | 42.18 | 41.28 | 42.09 | 42.09 | 8,306,887 |
26 sept 2022 | 41.50 | 43.52 | 40.66 | 41.52 | 41.52 | 23,916,964 |
23 sept 2022 | 41.48 | 41.77 | 40.85 | 41.58 | 41.58 | 9,139,135 |
22 sept 2022 | 41.39 | 41.77 | 41.25 | 41.40 | 41.40 | 5,868,083 |
21 sept 2022 | 41.79 | 42.19 | 41.27 | 41.27 | 41.27 | 7,623,288 |
20 sept 2022 | 41.44 | 42.11 | 40.93 | 41.68 | 41.68 | 7,229,122 |
19 sept 2022 | 41.40 | 41.74 | 41.21 | 41.66 | 41.66 | 7,223,513 |
16 sept 2022 | 41.83 | 41.95 | 41.25 | 41.45 | 41.45 | 26,474,037 |
15 sept 2022 | 41.75 | 42.44 | 41.50 | 42.14 | 42.14 | 9,254,200 |
14 sept 2022 | 41.75 | 41.91 | 41.25 | 41.90 | 41.90 | 8,098,525 |
13 sept 2022 | 40.76 | 42.47 | 40.47 | 41.74 | 41.74 | 14,334,134 |
12 sept 2022 | 41.81 | 41.90 | 41.25 | 41.41 | 41.41 | 7,905,599 |
09 sept 2022 | 41.88 | 42.30 | 41.51 | 42.19 | 42.19 | 7,422,753 |
08 sept 2022 | 41.00 | 42.17 | 40.98 | 41.85 | 41.85 | 11,829,192 |
07 sept 2022 | 39.30 | 41.25 | 39.30 | 41.20 | 41.20 | 18,293,674 |
*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. |