Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 dic 2023 | 60.00 | 60.00 | 51.00 | 59.00 | 59.00 | 2,800 |
30 nov 2023 | 69.00 | 69.00 | 60.00 | 60.00 | 60.00 | 16,900 |
29 nov 2023 | 63.00 | 63.00 | 59.00 | 63.00 | 63.00 | 4,000 |
28 nov 2023 | 62.00 | 63.00 | 62.00 | 63.00 | 63.00 | 3,900 |
27 nov 2023 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 200 |
24 nov 2023 | 62.00 | 63.00 | 59.00 | 62.00 | 62.00 | 3,400 |
23 nov 2023 | 62.00 | 64.00 | 62.00 | 64.00 | 64.00 | 5,000 |
22 nov 2023 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 500 |
21 nov 2023 | - | - | - | - | - | - |
20 nov 2023 | - | - | - | - | - | - |
17 nov 2023 | 61.00 | 68.00 | 61.00 | 68.00 | 68.00 | 600 |
16 nov 2023 | 73.00 | 73.00 | 61.00 | 62.00 | 62.00 | 1,000 |
15 nov 2023 | 60.00 | 61.00 | 60.00 | 61.00 | 61.00 | 1,100 |
14 nov 2023 | 69.00 | 69.00 | 59.00 | 61.00 | 61.00 | 5,300 |
13 nov 2023 | 59.00 | 78.00 | 58.00 | 70.00 | 70.00 | 3,100 |
10 nov 2023 | - | - | - | - | - | - |
09 nov 2023 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 500 |
08 nov 2023 | 57.00 | 63.00 | 56.00 | 62.00 | 62.00 | 3,900 |
07 nov 2023 | 62.00 | 66.00 | 55.00 | 63.00 | 63.00 | 20,500 |
06 nov 2023 | 59.00 | 84.00 | 59.00 | 62.00 | 62.00 | 3,600 |
03 nov 2023 | 59.00 | 63.00 | 59.00 | 63.00 | 63.00 | 1,500 |
02 nov 2023 | 58.00 | 60.00 | 58.00 | 59.00 | 59.00 | 2,200 |
01 nov 2023 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | 500 |
31 oct 2023 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 100 |
30 oct 2023 | - | - | - | - | - | - |
27 oct 2023 | 61.00 | 81.00 | 59.00 | 62.00 | 62.00 | 6,500 |
26 oct 2023 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 100 |
25 oct 2023 | 64.00 | 64.00 | 58.00 | 61.00 | 61.00 | 12,900 |
24 oct 2023 | 58.00 | 65.00 | 57.00 | 65.00 | 65.00 | 5,400 |
23 oct 2023 | 64.00 | 64.00 | 58.00 | 58.00 | 58.00 | 1,100 |
20 oct 2023 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 400 |
19 oct 2023 | 63.00 | 65.00 | 59.00 | 60.00 | 60.00 | 1,500 |
18 oct 2023 | 60.00 | 79.00 | 58.00 | 62.00 | 62.00 | 15,600 |
17 oct 2023 | 58.00 | 60.00 | 47.00 | 59.00 | 59.00 | 1,800 |
16 oct 2023 | 58.00 | 61.00 | 58.00 | 58.00 | 58.00 | 5,400 |
13 oct 2023 | 63.00 | 63.00 | 58.00 | 58.00 | 58.00 | 700 |
12 oct 2023 | 38.00 | 64.00 | 38.00 | 61.00 | 61.00 | 1,100 |
11 oct 2023 | 59.00 | 59.00 | 58.00 | 58.00 | 58.00 | 400 |
10 oct 2023 | 60.00 | 60.00 | 58.00 | 58.00 | 58.00 | 500 |
09 oct 2023 | - | - | - | - | - | - |
06 oct 2023 | 65.00 | 65.00 | 56.00 | 56.00 | 56.00 | 3,100 |
05 oct 2023 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 1,500 |
04 oct 2023 | 61.00 | 61.00 | 60.00 | 60.00 | 60.00 | 7,000 |
03 oct 2023 | 61.00 | 65.00 | 61.00 | 62.00 | 62.00 | 2,900 |
02 oct 2023 | 65.00 | 65.00 | 58.00 | 61.00 | 61.00 | 2,900 |
29 sept 2023 | 68.00 | 68.00 | 58.00 | 64.00 | 64.00 | 6,900 |
27 sept 2023 | 67.00 | 67.00 | 43.00 | 54.00 | 54.00 | 5,100 |
26 sept 2023 | - | - | - | - | - | - |
25 sept 2023 | 65.00 | 65.00 | 60.00 | 64.00 | 64.00 | 2,400 |
22 sept 2023 | 60.00 | 65.00 | 60.00 | 65.00 | 65.00 | 600 |
21 sept 2023 | 60.00 | 67.00 | 60.00 | 61.00 | 61.00 | 8,700 |
20 sept 2023 | 59.00 | 66.00 | 58.00 | 58.00 | 58.00 | 700 |
19 sept 2023 | 62.00 | 68.00 | 62.00 | 65.00 | 65.00 | 2,700 |
18 sept 2023 | 65.00 | 66.00 | 64.00 | 65.00 | 65.00 | 4,500 |
15 sept 2023 | 62.00 | 64.00 | 61.00 | 64.00 | 64.00 | 2,100 |
14 sept 2023 | - | - | - | - | - | - |
13 sept 2023 | 64.00 | 64.00 | 63.00 | 64.00 | 64.00 | 5,100 |
12 sept 2023 | 69.00 | 69.00 | 60.00 | 60.00 | 60.00 | 3,200 |
11 sept 2023 | 59.00 | 64.00 | 59.00 | 61.00 | 61.00 | 7,500 |
08 sept 2023 | 62.00 | 63.00 | 57.00 | 62.00 | 62.00 | 32,800 |
07 sept 2023 | 55.00 | 68.00 | 55.00 | 62.00 | 62.00 | 59,100 |
06 sept 2023 | 50.00 | 56.00 | 50.00 | 56.00 | 56.00 | 10,700 |
05 sept 2023 | 56.00 | 56.00 | 53.00 | 55.00 | 55.00 | 19,300 |
04 sept 2023 | 57.00 | 60.00 | 56.00 | 56.00 | 56.00 | 9,600 |
01 sept 2023 | 58.00 | 58.00 | 52.00 | 57.00 | 57.00 | 16,500 |
31 ago 2023 | 46.00 | 57.00 | 46.00 | 51.00 | 51.00 | 2,200 |
30 ago 2023 | 53.00 | 58.00 | 53.00 | 54.00 | 54.00 | 4,200 |
29 ago 2023 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 100 |
28 ago 2023 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 3,000 |
25 ago 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 800 |
24 ago 2023 | 58.00 | 58.00 | 54.00 | 54.00 | 54.00 | 26,800 |
23 ago 2023 | 53.00 | 68.00 | 52.00 | 55.00 | 55.00 | 31,600 |
22 ago 2023 | 52.00 | 57.00 | 51.00 | 55.00 | 55.00 | 40,500 |
21 ago 2023 | 52.00 | 55.00 | 51.00 | 53.00 | 53.00 | 20,900 |
18 ago 2023 | 53.00 | 53.00 | 51.00 | 53.00 | 53.00 | 2,500 |
16 ago 2023 | 51.00 | 53.00 | 51.00 | 53.00 | 53.00 | 5,400 |
15 ago 2023 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 1,400 |
14 ago 2023 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 200 |
11 ago 2023 | 45.00 | 53.00 | 45.00 | 53.00 | 53.00 | 1,500 |
10 ago 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 300 |
09 ago 2023 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | 2,400 |
08 ago 2023 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 700 |
07 ago 2023 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 2,100 |
04 ago 2023 | 52.00 | 55.00 | 49.00 | 49.00 | 49.00 | 8,000 |
03 ago 2023 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 2,000 |
02 ago 2023 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 100 |
01 ago 2023 | 54.00 | 54.00 | 51.00 | 51.00 | 51.00 | 22,300 |
31 jul 2023 | 50.00 | 65.00 | 50.00 | 55.00 | 55.00 | 9,900 |
28 jul 2023 | 54.00 | 59.00 | 54.00 | 55.00 | 55.00 | 11,200 |
27 jul 2023 | 52.00 | 57.00 | 52.00 | 53.00 | 53.00 | 21,200 |
26 jul 2023 | 50.00 | 52.00 | 50.00 | 52.00 | 52.00 | 2,100 |
25 jul 2023 | 51.00 | 52.00 | 50.00 | 51.00 | 51.00 | 6,300 |
24 jul 2023 | 51.00 | 53.00 | 51.00 | 52.00 | 52.00 | 2,900 |
21 jul 2023 | 52.00 | 58.00 | 51.00 | 51.00 | 51.00 | 13,500 |
20 jul 2023 | 53.00 | 61.00 | 53.00 | 53.00 | 53.00 | 16,200 |
18 jul 2023 | 55.00 | 60.00 | 51.00 | 54.00 | 54.00 | 16,700 |
17 jul 2023 | 64.00 | 64.00 | 55.00 | 55.00 | 55.00 | 32,700 |
14 jul 2023 | 50.00 | 65.00 | 50.00 | 64.00 | 64.00 | 20,000 |
13 jul 2023 | 50.00 | 50.00 | 44.00 | 49.00 | 49.00 | 900 |
12 jul 2023 | 48.00 | 51.00 | 48.00 | 50.00 | 50.00 | 5,300 |
*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. |