Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
29 sept 2023 | 12.10 | 12.10 | 11.88 | 11.90 | 11.90 | 839,700 |
28 sept 2023 | 11.74 | 11.93 | 11.73 | 11.81 | 11.81 | 1,690,700 |
27 sept 2023 | 11.87 | 11.90 | 11.73 | 11.85 | 11.85 | 404,300 |
26 sept 2023 | 11.83 | 11.97 | 11.79 | 11.79 | 11.79 | 158,600 |
25 sept 2023 | 12.20 | 12.25 | 12.13 | 12.24 | 12.24 | 112,600 |
22 sept 2023 | 12.46 | 12.50 | 12.31 | 12.35 | 12.35 | 243,800 |
21 sept 2023 | 12.44 | 12.62 | 12.44 | 12.56 | 12.56 | 159,400 |
20 sept 2023 | 12.24 | 12.38 | 12.09 | 12.18 | 12.18 | 2,206,200 |
19 sept 2023 | 11.55 | 11.74 | 11.55 | 11.70 | 11.70 | 1,005,700 |
18 sept 2023 | 11.48 | 11.58 | 11.43 | 11.53 | 11.53 | 85,900 |
15 sept 2023 | 11.49 | 11.58 | 11.45 | 11.48 | 11.48 | 290,800 |
14 sept 2023 | 11.41 | 11.57 | 11.41 | 11.55 | 11.55 | 118,700 |
13 sept 2023 | 11.28 | 11.36 | 11.27 | 11.29 | 11.29 | 61,100 |
12 sept 2023 | 11.21 | 11.37 | 11.21 | 11.32 | 11.32 | 138,200 |
11 sept 2023 | 11.25 | 11.34 | 11.25 | 11.29 | 11.29 | 172,600 |
08 sept 2023 | 11.00 | 11.10 | 10.96 | 11.07 | 11.07 | 287,800 |
07 sept 2023 | 11.06 | 11.06 | 10.97 | 10.99 | 10.99 | 145,900 |
06 sept 2023 | 11.26 | 11.33 | 11.15 | 11.22 | 11.22 | 946,100 |
05 sept 2023 | 11.83 | 11.86 | 11.74 | 11.74 | 11.74 | 158,300 |
01 sept 2023 | 12.11 | 12.13 | 11.97 | 12.01 | 12.01 | 413,100 |
31 ago 2023 | 12.31 | 12.31 | 12.18 | 12.19 | 12.19 | 382,500 |
30 ago 2023 | 12.36 | 12.43 | 12.32 | 12.35 | 12.35 | 91,800 |
29 ago 2023 | 12.07 | 12.30 | 12.07 | 12.30 | 12.30 | 121,800 |
28 ago 2023 | 11.93 | 11.96 | 11.88 | 11.96 | 11.96 | 123,800 |
25 ago 2023 | 11.72 | 11.79 | 11.62 | 11.77 | 11.77 | 168,600 |
24 ago 2023 | 11.62 | 11.67 | 11.52 | 11.55 | 11.55 | 279,800 |
23 ago 2023 | 11.81 | 11.90 | 11.76 | 11.89 | 11.89 | 271,900 |
22 ago 2023 | 11.96 | 11.96 | 11.85 | 11.92 | 11.92 | 308,600 |
21 ago 2023 | 11.89 | 11.94 | 11.84 | 11.90 | 11.90 | 162,200 |
18 ago 2023 | 11.61 | 11.72 | 11.57 | 11.70 | 11.70 | 440,200 |
17 ago 2023 | 11.84 | 11.87 | 11.76 | 11.80 | 11.80 | 475,200 |
16 ago 2023 | 12.01 | 12.04 | 11.80 | 11.82 | 11.82 | 283,900 |
15 ago 2023 | 12.19 | 12.19 | 11.95 | 11.99 | 11.99 | 129,100 |
14 ago 2023 | 12.16 | 12.16 | 12.08 | 12.11 | 12.11 | 241,600 |
11 ago 2023 | 12.09 | 12.16 | 12.04 | 12.10 | 12.10 | 88,600 |
10 ago 2023 | 12.27 | 12.35 | 12.17 | 12.17 | 12.17 | 426,500 |
09 ago 2023 | 12.12 | 12.20 | 12.09 | 12.15 | 12.15 | 306,200 |
08 ago 2023 | 11.53 | 11.71 | 11.50 | 11.71 | 11.71 | 403,200 |
07 ago 2023 | 12.37 | 12.43 | 12.36 | 12.41 | 12.41 | 185,100 |
04 ago 2023 | 12.27 | 12.32 | 12.18 | 12.19 | 12.19 | 73,900 |
03 ago 2023 | 12.10 | 12.22 | 12.06 | 12.22 | 12.22 | 260,100 |
02 ago 2023 | 12.28 | 12.28 | 12.09 | 12.16 | 12.16 | 224,500 |
01 ago 2023 | 12.37 | 12.46 | 12.33 | 12.43 | 12.43 | 123,700 |
31 jul 2023 | 12.53 | 12.68 | 12.53 | 12.62 | 12.62 | 169,500 |
28 jul 2023 | 12.33 | 12.42 | 12.30 | 12.36 | 12.36 | 135,400 |
27 jul 2023 | 12.35 | 12.39 | 12.25 | 12.27 | 12.27 | 241,000 |
26 jul 2023 | 12.45 | 12.55 | 12.40 | 12.50 | 12.50 | 152,300 |
25 jul 2023 | 12.27 | 12.41 | 12.25 | 12.39 | 12.39 | 85,000 |
24 jul 2023 | 12.21 | 12.41 | 12.21 | 12.36 | 12.36 | 79,900 |
21 jul 2023 | 12.31 | 12.34 | 12.24 | 12.33 | 12.33 | 116,500 |
20 jul 2023 | 12.33 | 12.37 | 12.29 | 12.35 | 12.35 | 91,100 |
19 jul 2023 | 12.19 | 12.29 | 12.19 | 12.28 | 12.28 | 112,200 |
18 jul 2023 | 12.28 | 12.38 | 12.26 | 12.35 | 12.35 | 201,500 |
17 jul 2023 | 12.26 | 12.39 | 12.26 | 12.38 | 12.38 | 104,300 |
14 jul 2023 | 12.26 | 12.30 | 12.15 | 12.17 | 12.17 | 104,300 |
13 jul 2023 | 12.21 | 12.29 | 12.21 | 12.27 | 12.27 | 165,300 |
12 jul 2023 | 11.83 | 12.06 | 11.83 | 12.01 | 12.01 | 500,600 |
11 jul 2023 | 11.63 | 11.69 | 11.60 | 11.67 | 11.67 | 534,400 |
10 jul 2023 | 11.65 | 11.70 | 11.60 | 11.70 | 11.70 | 139,500 |
07 jul 2023 | 11.50 | 11.68 | 11.50 | 11.60 | 11.60 | 131,300 |
06 jul 2023 | 11.41 | 11.41 | 11.19 | 11.33 | 11.33 | 152,000 |
05 jul 2023 | 11.60 | 11.60 | 11.52 | 11.57 | 11.57 | 176,800 |
03 jul 2023 | 11.66 | 11.70 | 11.64 | 11.70 | 11.70 | 1,234,900 |
30 jun 2023 | 11.65 | 11.68 | 11.56 | 11.59 | 11.59 | 1,467,300 |
29 jun 2023 | 11.39 | 11.49 | 11.39 | 11.48 | 11.48 | 58,800 |
28 jun 2023 | 11.17 | 11.22 | 11.13 | 11.20 | 11.20 | 291,500 |
27 jun 2023 | 11.14 | 11.28 | 11.12 | 11.27 | 11.27 | 233,700 |
26 jun 2023 | 10.92 | 11.10 | 10.92 | 11.08 | 11.08 | 139,100 |
23 jun 2023 | 10.92 | 10.96 | 10.88 | 10.93 | 10.93 | 148,600 |
22 jun 2023 | 11.12 | 11.16 | 11.04 | 11.04 | 11.04 | 165,000 |
21 jun 2023 | 11.05 | 11.25 | 11.05 | 11.19 | 11.19 | 168,200 |
20 jun 2023 | 10.82 | 10.85 | 10.77 | 10.84 | 10.84 | 143,100 |
16 jun 2023 | 10.45 | 10.52 | 10.40 | 10.50 | 10.50 | 145,700 |
15 jun 2023 | 10.25 | 10.35 | 10.23 | 10.35 | 10.35 | 139,200 |
14 jun 2023 | 10.28 | 10.36 | 10.17 | 10.25 | 10.25 | 73,300 |
13 jun 2023 | 9.96 | 9.99 | 9.93 | 9.97 | 9.97 | 153,600 |
12 jun 2023 | 9.93 | 9.97 | 9.90 | 9.96 | 9.96 | 131,600 |
09 jun 2023 | 9.92 | 9.93 | 9.83 | 9.84 | 9.84 | 98,800 |
08 jun 2023 | 9.99 | 10.07 | 9.95 | 10.07 | 10.07 | 101,500 |
07 jun 2023 | 9.85 | 9.89 | 9.78 | 9.88 | 9.88 | 97,600 |
06 jun 2023 | 9.79 | 10.00 | 9.79 | 9.97 | 9.97 | 229,700 |
05 jun 2023 | 9.88 | 9.88 | 9.72 | 9.86 | 9.86 | 254,600 |
02 jun 2023 | 10.05 | 10.09 | 10.01 | 10.07 | 10.07 | 158,200 |
01 jun 2023 | 9.80 | 10.07 | 9.80 | 10.05 | 10.05 | 402,700 |
31 may 2023 | 9.76 | 9.76 | 9.46 | 9.60 | 9.60 | 216,400 |
30 may 2023 | 9.94 | 9.97 | 9.86 | 9.96 | 9.96 | 177,300 |
26 may 2023 | 9.98 | 10.02 | 9.94 | 9.99 | 9.99 | 195,100 |
25 may 2023 | 9.94 | 10.05 | 9.90 | 10.03 | 10.03 | 149,800 |
24 may 2023 | 9.90 | 9.90 | 9.78 | 9.82 | 9.82 | 187,900 |
23 may 2023 | 10.22 | 10.27 | 10.20 | 10.22 | 10.22 | 318,100 |
22 may 2023 | 10.21 | 10.31 | 10.20 | 10.28 | 10.28 | 352,500 |
19 may 2023 | 10.26 | 10.28 | 10.16 | 10.26 | 10.26 | 245,400 |
18 may 2023 | 10.31 | 10.31 | 10.21 | 10.30 | 10.30 | 149,600 |
17 may 2023 | 10.16 | 10.30 | 10.10 | 10.27 | 10.27 | 234,200 |
16 may 2023 | 10.23 | 10.24 | 10.15 | 10.19 | 10.19 | 121,400 |
15 may 2023 | 10.14 | 10.22 | 10.13 | 10.20 | 10.20 | 167,500 |
12 may 2023 | 10.25 | 10.26 | 10.13 | 10.17 | 10.17 | 136,800 |
11 may 2023 | 10.08 | 10.28 | 10.08 | 10.28 | 10.28 | 90,200 |
10 may 2023 | 10.39 | 10.39 | 10.18 | 10.29 | 10.29 | 99,700 |
09 may 2023 | 10.32 | 10.43 | 10.32 | 10.41 | 10.41 | 126,000 |
*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. |