Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
29 sept 2023 | 13.43 | 13.51 | 13.33 | 13.40 | 13.40 | 13,515,000 |
28 sept 2023 | 13.06 | 13.28 | 13.01 | 13.23 | 13.23 | 26,473,800 |
27 sept 2023 | 13.17 | 13.20 | 12.88 | 12.99 | 12.99 | 24,758,600 |
26 sept 2023 | 13.22 | 13.33 | 13.08 | 13.10 | 13.10 | 15,038,200 |
25 sept 2023 | 13.46 | 13.49 | 13.21 | 13.40 | 13.40 | 34,577,200 |
22 sept 2023 | 13.88 | 13.99 | 13.74 | 13.75 | 13.75 | 16,404,900 |
21 sept 2023 | 13.79 | 13.86 | 13.63 | 13.65 | 13.65 | 20,546,100 |
20 sept 2023 | 14.22 | 14.35 | 14.18 | 14.20 | 14.20 | 16,016,700 |
19 sept 2023 | 14.19 | 14.24 | 13.99 | 14.12 | 14.12 | 67,304,800 |
18 sept 2023 | 14.37 | 14.40 | 14.11 | 14.11 | 14.11 | 31,129,700 |
15 sept 2023 | 14.59 | 14.59 | 14.27 | 14.32 | 14.32 | 18,507,900 |
14 sept 2023 | 14.16 | 14.48 | 14.14 | 14.40 | 14.40 | 31,659,200 |
13 sept 2023 | 13.64 | 13.78 | 13.63 | 13.70 | 13.70 | 13,481,200 |
12 sept 2023 | 13.65 | 13.78 | 13.59 | 13.60 | 13.60 | 10,806,500 |
11 sept 2023 | 13.74 | 13.82 | 13.67 | 13.69 | 13.69 | 18,737,400 |
08 sept 2023 | 13.31 | 13.37 | 13.26 | 13.31 | 13.31 | 12,086,400 |
07 sept 2023 | 13.42 | 13.49 | 13.14 | 13.18 | 13.18 | 13,502,700 |
06 sept 2023 | 13.84 | 14.03 | 13.60 | 13.62 | 13.62 | 15,946,700 |
05 sept 2023 | 13.92 | 13.98 | 13.82 | 13.88 | 13.88 | 13,210,500 |
01 sept 2023 | 13.73 | 14.00 | 13.66 | 13.99 | 13.99 | 34,548,400 |
31 ago 2023 | 13.36 | 13.42 | 13.15 | 13.17 | 13.17 | 15,771,800 |
30 ago 2023 | 13.43 | 13.46 | 13.25 | 13.33 | 13.33 | 10,979,000 |
29 ago 2023 | 12.99 | 13.38 | 12.93 | 13.33 | 13.33 | 21,719,400 |
28 ago 2023 | 12.81 | 12.95 | 12.76 | 12.92 | 12.92 | 9,681,400 |
25 ago 2023 | 12.77 | 12.83 | 12.65 | 12.74 | 12.74 | 13,184,800 |
24 ago 2023 | 12.71 | 12.83 | 12.63 | 12.73 | 12.73 | 13,100,900 |
23 ago 2023 | 12.81 | 13.05 | 12.79 | 12.97 | 12.97 | 17,646,900 |
22 ago 2023 | 12.58 | 12.72 | 12.50 | 12.69 | 12.69 | 19,370,200 |
21 ago 2023 | 12.26 | 12.38 | 12.22 | 12.30 | 12.30 | 17,279,100 |
18 ago 2023 | 12.34 | 12.43 | 12.26 | 12.31 | 12.31 | 22,476,800 |
17 ago 2023 | 12.55 | 12.61 | 12.35 | 12.39 | 12.39 | 28,711,100 |
16 ago 2023 | 12.24 | 12.43 | 12.22 | 12.28 | 12.28 | 19,020,000 |
15 ago 2023 | 12.37 | 12.39 | 12.24 | 12.27 | 12.27 | 24,388,500 |
14 ago 2023 | 12.65 | 12.65 | 12.45 | 12.47 | 12.47 | 26,182,600 |
14 ago 2023 | 0.406 Dividendo | |||||
11 ago 2023 | 13.46 | 13.51 | 13.29 | 13.32 | 12.91 | 29,016,600 |
10 ago 2023 | 13.72 | 13.79 | 13.49 | 13.50 | 13.09 | 15,100,700 |
09 ago 2023 | 13.79 | 13.85 | 13.57 | 13.60 | 13.19 | 15,380,500 |
08 ago 2023 | 13.50 | 13.90 | 13.42 | 13.75 | 13.33 | 27,126,500 |
07 ago 2023 | 13.73 | 13.90 | 13.60 | 13.87 | 13.45 | 14,910,100 |
04 ago 2023 | 13.91 | 14.07 | 13.81 | 13.83 | 13.41 | 25,707,600 |
03 ago 2023 | 13.73 | 13.89 | 13.62 | 13.80 | 13.38 | 26,292,100 |
02 ago 2023 | 14.04 | 14.06 | 13.87 | 13.90 | 13.48 | 19,278,000 |
01 ago 2023 | 14.32 | 14.38 | 14.14 | 14.15 | 13.72 | 19,540,000 |
31 jul 2023 | 14.39 | 14.66 | 14.38 | 14.63 | 14.18 | 22,070,000 |
28 jul 2023 | 14.52 | 14.62 | 14.24 | 14.24 | 13.81 | 31,629,500 |
27 jul 2023 | 14.94 | 15.00 | 14.77 | 14.79 | 14.34 | 25,218,400 |
26 jul 2023 | 15.04 | 15.26 | 14.92 | 15.10 | 14.64 | 20,944,300 |
25 jul 2023 | 15.20 | 15.31 | 15.09 | 15.17 | 14.71 | 38,292,200 |
24 jul 2023 | 14.22 | 14.83 | 14.21 | 14.71 | 14.26 | 20,954,300 |
21 jul 2023 | 14.13 | 14.26 | 14.05 | 14.19 | 13.76 | 12,212,200 |
20 jul 2023 | 14.22 | 14.29 | 14.04 | 14.05 | 13.62 | 14,268,900 |
19 jul 2023 | 14.00 | 14.13 | 13.94 | 14.05 | 13.62 | 12,094,700 |
18 jul 2023 | 14.02 | 14.19 | 13.95 | 14.03 | 13.60 | 9,008,400 |
17 jul 2023 | 14.04 | 14.13 | 13.83 | 14.07 | 13.64 | 15,263,500 |
14 jul 2023 | 14.35 | 14.41 | 14.20 | 14.29 | 13.85 | 17,441,700 |
13 jul 2023 | 14.15 | 14.36 | 14.12 | 14.34 | 13.90 | 22,772,300 |
12 jul 2023 | 14.05 | 14.10 | 13.92 | 13.93 | 13.51 | 17,232,800 |
11 jul 2023 | 13.25 | 13.78 | 13.25 | 13.72 | 13.30 | 38,744,600 |
10 jul 2023 | 13.21 | 13.37 | 13.19 | 13.21 | 12.81 | 16,898,100 |
07 jul 2023 | 13.20 | 13.49 | 13.18 | 13.40 | 12.99 | 24,673,300 |
06 jul 2023 | 13.29 | 13.43 | 13.09 | 13.17 | 12.77 | 23,387,800 |
05 jul 2023 | 13.50 | 13.52 | 13.34 | 13.39 | 12.98 | 27,230,000 |
03 jul 2023 | 13.67 | 13.87 | 13.65 | 13.76 | 13.34 | 13,970,200 |
30 jun 2023 | 13.59 | 13.60 | 13.39 | 13.42 | 13.01 | 17,533,800 |
29 jun 2023 | 13.32 | 13.56 | 13.31 | 13.52 | 13.11 | 17,979,100 |
28 jun 2023 | 13.63 | 13.65 | 13.32 | 13.33 | 12.92 | 24,680,500 |
27 jun 2023 | 14.00 | 14.07 | 13.84 | 13.91 | 13.49 | 15,824,300 |
26 jun 2023 | 13.69 | 13.90 | 13.67 | 13.79 | 13.37 | 12,696,000 |
23 jun 2023 | 13.70 | 13.76 | 13.59 | 13.70 | 13.28 | 20,914,800 |
22 jun 2023 | 14.07 | 14.07 | 13.85 | 13.91 | 13.49 | 26,128,900 |
21 jun 2023 | 14.00 | 14.04 | 13.90 | 13.98 | 13.55 | 25,521,500 |
20 jun 2023 | 14.24 | 14.24 | 14.01 | 14.05 | 13.62 | 24,522,800 |
16 jun 2023 | 14.33 | 14.55 | 14.28 | 14.44 | 14.00 | 20,757,200 |
15 jun 2023 | 14.28 | 14.49 | 14.21 | 14.47 | 14.03 | 19,115,600 |
14 jun 2023 | 14.26 | 14.36 | 14.07 | 14.25 | 13.82 | 29,902,000 |
13 jun 2023 | 14.10 | 14.13 | 13.90 | 13.90 | 13.48 | 22,862,700 |
12 jun 2023 | 13.81 | 13.82 | 13.62 | 13.77 | 13.35 | 17,900,600 |
09 jun 2023 | 14.15 | 14.28 | 14.00 | 14.04 | 13.61 | 26,761,600 |
08 jun 2023 | 14.04 | 14.10 | 13.92 | 14.09 | 13.66 | 15,324,000 |
07 jun 2023 | 13.78 | 13.95 | 13.75 | 13.94 | 13.52 | 24,257,200 |
06 jun 2023 | 13.74 | 13.92 | 13.72 | 13.74 | 13.32 | 23,116,100 |
05 jun 2023 | 13.78 | 13.81 | 13.54 | 13.61 | 13.20 | 18,834,400 |
02 jun 2023 | 13.71 | 13.77 | 13.56 | 13.68 | 13.26 | 29,286,200 |
01 jun 2023 | 12.81 | 13.11 | 12.76 | 13.04 | 12.64 | 52,730,200 |
31 may 2023 | 12.64 | 12.77 | 12.51 | 12.68 | 12.29 | 45,251,700 |
30 may 2023 | 12.92 | 12.92 | 12.58 | 12.76 | 12.37 | 30,416,300 |
26 may 2023 | 13.27 | 13.38 | 13.14 | 13.26 | 12.86 | 19,326,400 |
25 may 2023 | 13.06 | 13.09 | 12.84 | 12.87 | 12.48 | 19,233,900 |
24 may 2023 | 13.21 | 13.23 | 13.06 | 13.12 | 12.72 | 18,926,500 |
23 may 2023 | 13.50 | 13.51 | 13.32 | 13.35 | 12.94 | 16,843,800 |
22 may 2023 | 13.83 | 13.83 | 13.67 | 13.69 | 13.27 | 12,969,000 |
19 may 2023 | 14.00 | 14.01 | 13.81 | 13.86 | 13.44 | 21,901,900 |
18 may 2023 | 14.02 | 14.11 | 13.88 | 14.09 | 13.66 | 17,361,200 |
17 may 2023 | 13.94 | 14.24 | 13.94 | 14.16 | 13.73 | 16,908,000 |
16 may 2023 | 13.98 | 14.07 | 13.64 | 13.69 | 13.27 | 15,386,500 |
15 may 2023 | 14.04 | 14.13 | 13.94 | 14.08 | 13.65 | 17,708,000 |
12 may 2023 | 13.69 | 13.90 | 13.67 | 13.78 | 13.36 | 12,430,000 |
11 may 2023 | 13.54 | 13.79 | 13.49 | 13.71 | 13.29 | 22,353,100 |
10 may 2023 | 14.25 | 14.26 | 13.81 | 14.00 | 13.57 | 20,195,600 |
*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. |