Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
09 jun 2023 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 600 |
08 jun 2023 | 60.00 | 63.00 | 60.00 | 63.00 | 63.00 | 5,200 |
07 jun 2023 | 54.00 | 68.00 | 54.00 | 60.00 | 60.00 | 26,000 |
06 jun 2023 | 60.00 | 64.00 | 60.00 | 62.00 | 62.00 | 5,700 |
05 jun 2023 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 100 |
31 may 2023 | - | - | - | - | - | - |
30 may 2023 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 400 |
29 may 2023 | - | - | - | - | - | - |
26 may 2023 | 59.00 | 64.00 | 59.00 | 64.00 | 64.00 | 1,000 |
25 may 2023 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 100 |
24 may 2023 | 64.00 | 64.00 | 63.00 | 63.00 | 63.00 | 300 |
23 may 2023 | 62.00 | 63.00 | 62.00 | 62.00 | 62.00 | 5,800 |
22 may 2023 | 61.00 | 62.00 | 61.00 | 62.00 | 62.00 | 1,300 |
19 may 2023 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 300 |
17 may 2023 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 10,400 |
16 may 2023 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 300 |
15 may 2023 | 61.00 | 63.00 | 61.00 | 63.00 | 63.00 | 1,300 |
12 may 2023 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 100 |
11 may 2023 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 800 |
10 may 2023 | 60.00 | 70.00 | 60.00 | 62.00 | 62.00 | 73,900 |
09 may 2023 | 70.00 | 70.00 | 60.00 | 62.00 | 62.00 | 15,500 |
08 may 2023 | 67.00 | 67.00 | 62.00 | 64.00 | 64.00 | 1,600 |
05 may 2023 | 75.00 | 75.00 | 62.00 | 64.00 | 64.00 | 2,700 |
04 may 2023 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 7,100 |
03 may 2023 | 64.00 | 69.00 | 64.00 | 69.00 | 69.00 | 400 |
02 may 2023 | 66.00 | 66.00 | 63.00 | 64.00 | 64.00 | 7,600 |
28 abr 2023 | 69.00 | 69.00 | 66.00 | 66.00 | 66.00 | 5,000 |
27 abr 2023 | 64.00 | 83.00 | 61.00 | 70.00 | 70.00 | 65,000 |
26 abr 2023 | 60.00 | 64.00 | 60.00 | 64.00 | 64.00 | 2,300 |
18 abr 2023 | 64.00 | 64.00 | 61.00 | 63.00 | 63.00 | 15,300 |
17 abr 2023 | 69.00 | 69.00 | 62.00 | 64.00 | 64.00 | 13,100 |
14 abr 2023 | 67.00 | 68.00 | 65.00 | 65.00 | 65.00 | 3,700 |
13 abr 2023 | 64.00 | 67.00 | 63.00 | 67.00 | 67.00 | 3,400 |
12 abr 2023 | 64.00 | 71.00 | 63.00 | 67.00 | 67.00 | 17,700 |
11 abr 2023 | 62.00 | 68.00 | 62.00 | 67.00 | 67.00 | 6,600 |
10 abr 2023 | 68.00 | 69.00 | 64.00 | 65.00 | 65.00 | 5,300 |
06 abr 2023 | 77.00 | 77.00 | 66.00 | 68.00 | 68.00 | 51,200 |
05 abr 2023 | 75.00 | 75.00 | 70.00 | 70.00 | 70.00 | 3,900 |
04 abr 2023 | 70.00 | 91.00 | 64.00 | 75.00 | 75.00 | 50,300 |
03 abr 2023 | 67.00 | 73.00 | 63.00 | 68.00 | 68.00 | 58,500 |
31 mar 2023 | 71.00 | 75.00 | 67.00 | 67.00 | 67.00 | 19,600 |
30 mar 2023 | 66.00 | 80.00 | 66.00 | 72.00 | 72.00 | 25,000 |
29 mar 2023 | 83.00 | 83.00 | 68.00 | 68.00 | 68.00 | 9,000 |
28 mar 2023 | 72.00 | 75.00 | 70.00 | 70.00 | 70.00 | 5,400 |
27 mar 2023 | 73.00 | 74.00 | 69.00 | 72.00 | 72.00 | 5,200 |
24 mar 2023 | 76.00 | 76.00 | 70.00 | 73.00 | 73.00 | 14,500 |
21 mar 2023 | 63.00 | 88.00 | 62.00 | 75.00 | 75.00 | 53,800 |
20 mar 2023 | 66.00 | 67.00 | 66.00 | 66.00 | 66.00 | 11,600 |
17 mar 2023 | 66.00 | 80.00 | 66.00 | 69.00 | 69.00 | 5,400 |
16 mar 2023 | 76.00 | 81.00 | 68.00 | 69.00 | 69.00 | 30,100 |
15 mar 2023 | 77.00 | 77.00 | 72.00 | 72.00 | 72.00 | 23,700 |
14 mar 2023 | 74.00 | 86.00 | 69.00 | 77.00 | 77.00 | 68,000 |
13 mar 2023 | 79.00 | 86.00 | 74.00 | 74.00 | 74.00 | 14,800 |
10 mar 2023 | 71.00 | 89.00 | 68.00 | 79.00 | 79.00 | 42,600 |
09 mar 2023 | 76.00 | 88.00 | 71.00 | 71.00 | 71.00 | 51,900 |
08 mar 2023 | 70.00 | 85.00 | 66.00 | 76.00 | 76.00 | 159,400 |
07 mar 2023 | 70.00 | 96.00 | 70.00 | 70.00 | 70.00 | 39,200 |
06 mar 2023 | 80.00 | 80.00 | 75.00 | 75.00 | 75.00 | 18,000 |
03 mar 2023 | 92.00 | 92.00 | 80.00 | 80.00 | 80.00 | 35,100 |
02 mar 2023 | 62.00 | 86.00 | 62.00 | 86.00 | 86.00 | 164,400 |
01 mar 2023 | 60.00 | 73.00 | 60.00 | 65.00 | 65.00 | 27,900 |
28 feb 2023 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 100 |
27 feb 2023 | 66.00 | 66.00 | 62.00 | 62.00 | 62.00 | 1,300 |
24 feb 2023 | 64.00 | 66.00 | 64.00 | 64.00 | 64.00 | 5,200 |
23 feb 2023 | 65.00 | 69.00 | 65.00 | 66.00 | 66.00 | 2,500 |
22 feb 2023 | 67.00 | 68.00 | 64.00 | 68.00 | 68.00 | 4,000 |
21 feb 2023 | 74.00 | 78.00 | 68.00 | 68.00 | 68.00 | 15,300 |
20 feb 2023 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 200 |
17 feb 2023 | 71.00 | 72.00 | 69.00 | 71.00 | 71.00 | 2,300 |
16 feb 2023 | 73.00 | 75.00 | 69.00 | 73.00 | 73.00 | 6,800 |
15 feb 2023 | 68.00 | 74.00 | 68.00 | 74.00 | 74.00 | 16,200 |
14 feb 2023 | 69.00 | 75.00 | 68.00 | 73.00 | 73.00 | 3,800 |
13 feb 2023 | 62.00 | 81.00 | 62.00 | 73.00 | 73.00 | 40,200 |
10 feb 2023 | 63.00 | 83.00 | 63.00 | 65.00 | 65.00 | 74,700 |
09 feb 2023 | 66.00 | 67.00 | 64.00 | 67.00 | 67.00 | 1,400 |
08 feb 2023 | 67.00 | 67.00 | 66.00 | 67.00 | 67.00 | 3,200 |
07 feb 2023 | 69.00 | 70.00 | 65.00 | 67.00 | 67.00 | 49,700 |
06 feb 2023 | 70.00 | 70.00 | 69.00 | 69.00 | 69.00 | 2,400 |
03 feb 2023 | 75.00 | 75.00 | 69.00 | 70.00 | 70.00 | 6,500 |
02 feb 2023 | - | - | - | - | - | - |
01 feb 2023 | 70.00 | 74.00 | 70.00 | 74.00 | 74.00 | 1,800 |
31 ene 2023 | 75.00 | 75.00 | 70.00 | 70.00 | 70.00 | 5,300 |
30 ene 2023 | 74.00 | 74.00 | 72.00 | 74.00 | 74.00 | 3,400 |
27 ene 2023 | 75.00 | 82.00 | 70.00 | 74.00 | 74.00 | 14,300 |
26 ene 2023 | 78.00 | 78.00 | 74.00 | 74.00 | 74.00 | 2,000 |
25 ene 2023 | 78.00 | 79.00 | 74.00 | 77.00 | 77.00 | 14,100 |
24 ene 2023 | 78.00 | 78.00 | 73.00 | 74.00 | 74.00 | 500 |
20 ene 2023 | 79.00 | 81.00 | 77.00 | 77.00 | 77.00 | 5,400 |
19 ene 2023 | 78.00 | 94.00 | 77.00 | 82.00 | 82.00 | 7,900 |
18 ene 2023 | 71.00 | 85.00 | 70.00 | 82.00 | 82.00 | 47,200 |
17 ene 2023 | 76.00 | 76.00 | 74.00 | 75.00 | 75.00 | 1,700 |
16 ene 2023 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 1,200 |
13 ene 2023 | 91.00 | 91.00 | 80.00 | 80.00 | 80.00 | 6,900 |
12 ene 2023 | 94.00 | 94.00 | 75.00 | 77.00 | 77.00 | 43,800 |
11 ene 2023 | 81.00 | 81.00 | 76.00 | 80.00 | 80.00 | 13,100 |
10 ene 2023 | 78.00 | 95.00 | 78.00 | 81.00 | 81.00 | 11,700 |
09 ene 2023 | 82.00 | 82.00 | 78.00 | 81.00 | 81.00 | 5,500 |
06 ene 2023 | 85.00 | 85.00 | 83.00 | 83.00 | 83.00 | 200 |
05 ene 2023 | 81.00 | 86.00 | 80.00 | 80.00 | 80.00 | 21,000 |
04 ene 2023 | 79.00 | 88.00 | 79.00 | 86.00 | 86.00 | 20,800 |
*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. |