Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
05 jun 2023 | 33,817.00 | 33,894.00 | 33,808.00 | 33,852.00 | 33,852.00 | 11,545 |
02 jun 2023 | 33,143.00 | 33,863.00 | 33,120.00 | 33,817.00 | 33,817.00 | 186,746 |
01 jun 2023 | 32,910.00 | 33,212.00 | 32,737.00 | 33,103.00 | 33,103.00 | 186,746 |
31 may 2023 | 33,064.00 | 33,076.00 | 32,793.00 | 32,979.00 | 32,979.00 | 174,704 |
30 may 2023 | 33,279.00 | 33,330.00 | 32,921.00 | 33,089.00 | 33,089.00 | 203,083 |
29 may 2023 | - | - | - | - | - | - |
26 may 2023 | 32,792.00 | 33,202.00 | 32,724.00 | 33,125.00 | 33,125.00 | 168,329 |
25 may 2023 | 32,897.00 | 32,914.00 | 32,619.00 | 32,806.00 | 32,806.00 | 194,755 |
24 may 2023 | 33,131.00 | 33,184.00 | 32,806.00 | 32,854.00 | 32,854.00 | 184,599 |
23 may 2023 | 33,396.00 | 33,479.00 | 33,070.00 | 33,132.00 | 33,132.00 | 178,436 |
22 may 2023 | 33,412.00 | 33,587.00 | 33,273.00 | 33,360.00 | 33,360.00 | 152,194 |
19 may 2023 | 33,625.00 | 33,731.00 | 33,394.00 | 33,496.00 | 33,496.00 | 181,170 |
18 may 2023 | 33,473.00 | 33,651.00 | 33,281.00 | 33,618.00 | 33,618.00 | 183,601 |
17 may 2023 | 33,094.00 | 33,540.00 | 33,062.00 | 33,478.00 | 33,478.00 | 169,604 |
16 may 2023 | 33,385.00 | 33,397.00 | 33,032.00 | 33,060.00 | 33,060.00 | 145,840 |
15 may 2023 | 33,321.00 | 33,506.00 | 33,212.00 | 33,398.00 | 33,398.00 | 130,107 |
12 may 2023 | 33,367.00 | 33,544.00 | 33,163.00 | 33,355.00 | 33,355.00 | 145,451 |
11 may 2023 | 33,594.00 | 33,683.00 | 33,180.00 | 33,371.00 | 33,371.00 | 151,677 |
10 may 2023 | 33,630.00 | 33,854.00 | 33,297.00 | 33,602.00 | 33,602.00 | 201,173 |
09 may 2023 | 33,684.00 | 33,726.00 | 33,539.00 | 33,637.00 | 33,637.00 | 103,170 |
08 may 2023 | 33,753.00 | 33,848.00 | 33,566.00 | 33,685.00 | 33,685.00 | 104,597 |
05 may 2023 | 33,190.00 | 33,822.00 | 33,173.00 | 33,739.00 | 33,739.00 | 152,675 |
04 may 2023 | 33,392.00 | 33,562.00 | 33,004.00 | 33,196.00 | 33,196.00 | 219,404 |
03 may 2023 | 33,752.00 | 33,917.00 | 33,400.00 | 33,492.00 | 33,492.00 | 184,191 |
02 may 2023 | 34,111.00 | 34,188.00 | 33,520.00 | 33,772.00 | 33,772.00 | 194,061 |
01 may 2023 | 34,216.00 | 34,363.00 | 34,106.00 | 34,152.00 | 34,152.00 | 109,767 |
28 abr 2023 | 33,861.00 | 34,236.00 | 33,752.00 | 34,200.00 | 34,200.00 | 169,860 |
27 abr 2023 | 33,444.00 | 33,967.00 | 33,421.00 | 33,929.00 | 33,929.00 | 173,751 |
26 abr 2023 | 33,726.00 | 33,762.00 | 33,347.00 | 33,424.00 | 33,424.00 | 184,153 |
25 abr 2023 | 34,006.00 | 34,007.00 | 33,643.00 | 33,652.00 | 33,652.00 | 179,213 |
24 abr 2023 | 33,922.00 | 34,024.00 | 33,775.00 | 34,001.00 | 34,001.00 | 121,541 |
21 abr 2023 | 33,899.00 | 33,996.00 | 33,809.00 | 33,950.00 | 33,950.00 | 145,062 |
20 abr 2023 | 34,014.00 | 34,033.00 | 33,802.00 | 33,909.00 | 33,909.00 | 147,308 |
19 abr 2023 | 34,104.00 | 34,105.00 | 33,942.00 | 34,033.00 | 34,033.00 | 124,516 |
18 abr 2023 | 34,123.00 | 34,287.00 | 33,928.00 | 34,124.00 | 34,124.00 | 140,669 |
17 abr 2023 | 34,125.00 | 34,148.00 | 33,938.00 | 34,129.00 | 34,129.00 | 128,275 |
14 abr 2023 | 34,130.00 | 34,275.00 | 33,877.00 | 34,037.00 | 34,037.00 | 187,280 |
13 abr 2023 | 33,788.00 | 34,216.00 | 33,747.00 | 34,190.00 | 34,190.00 | 142,663 |
12 abr 2023 | 33,881.00 | 34,119.00 | 33,760.00 | 33,813.00 | 33,813.00 | 170,018 |
11 abr 2023 | 33,766.00 | 33,953.00 | 33,730.00 | 33,852.00 | 33,852.00 | 121,326 |
10 abr 2023 | 33,699.00 | 33,784.00 | 33,508.00 | 33,751.00 | 33,751.00 | 109,230 |
06 abr 2023 | 33,634.00 | 33,716.00 | 33,486.00 | 33,659.00 | 33,659.00 | 13,566 |
05 abr 2023 | 33,626.00 | 33,720.00 | 33,503.00 | 33,656.00 | 33,656.00 | 138,419 |
04 abr 2023 | 33,766.00 | 33,877.00 | 33,455.00 | 33,577.00 | 33,577.00 | 138,741 |
03 abr 2023 | 33,441.00 | 33,821.00 | 33,436.00 | 33,786.00 | 33,786.00 | 131,790 |
31 mar 2023 | 33,039.00 | 33,549.00 | 33,003.00 | 33,460.00 | 33,460.00 | 136,550 |
30 mar 2023 | 32,894.00 | 33,123.00 | 32,863.00 | 33,044.00 | 33,044.00 | 132,068 |
29 mar 2023 | 32,622.00 | 32,924.00 | 32,616.00 | 32,903.00 | 32,903.00 | 135,013 |
28 mar 2023 | 32,667.00 | 32,784.00 | 32,486.00 | 32,588.00 | 32,588.00 | 120,167 |
27 mar 2023 | 32,486.00 | 32,770.00 | 32,418.00 | 32,631.00 | 32,631.00 | 136,405 |
24 mar 2023 | 32,381.00 | 32,485.00 | 31,945.00 | 32,434.00 | 32,434.00 | 193,251 |
23 mar 2023 | 32,296.00 | 32,733.00 | 32,054.00 | 32,319.00 | 32,319.00 | 214,720 |
22 mar 2023 | 32,789.00 | 32,994.00 | 32,231.00 | 32,258.00 | 32,258.00 | 185,803 |
21 mar 2023 | 32,474.00 | 32,830.00 | 32,441.00 | 32,774.00 | 32,774.00 | 136,933 |
20 mar 2023 | 32,142.00 | 32,510.00 | 31,657.00 | 32,456.00 | 32,456.00 | 221,270 |
17 mar 2023 | 32,230.00 | 32,351.00 | 31,931.00 | 32,106.30 | 32,106.30 | 233,502 |
16 mar 2023 | 31,850.00 | 32,283.00 | 31,566.00 | 32,249.00 | 32,249.00 | 39,728 |
15 mar 2023 | 32,160.00 | 32,203.00 | 31,428.00 | 31,872.00 | 31,872.00 | 59,917 |
14 mar 2023 | 31,909.00 | 32,311.00 | 31,805.00 | 32,161.00 | 32,161.00 | 95,686 |
13 mar 2023 | 32,029.00 | 32,366.00 | 31,530.00 | 31,830.00 | 31,830.00 | 201,523 |
10 mar 2023 | 32,262.00 | 32,434.00 | 31,787.00 | 31,918.00 | 31,918.00 | 306,881 |
09 mar 2023 | 32,829.00 | 33,002.00 | 32,190.00 | 32,259.00 | 32,259.00 | 203,238 |
08 mar 2023 | 32,875.00 | 32,939.00 | 32,626.00 | 32,813.00 | 32,813.00 | 170,993 |
07 mar 2023 | 33,455.00 | 33,512.00 | 32,840.00 | 32,864.00 | 32,864.00 | 192,151 |
06 mar 2023 | 33,399.00 | 33,590.00 | 33,354.00 | 33,451.00 | 33,451.00 | 135,346 |
03 mar 2023 | 33,004.00 | 33,430.00 | 32,953.00 | 33,414.00 | 33,414.00 | 148,708 |
02 mar 2023 | 32,845.00 | 33,107.00 | 32,639.00 | 33,018.00 | 33,018.00 | 163,244 |
01 mar 2023 | 32,652.00 | 32,864.00 | 32,527.00 | 32,693.00 | 32,693.00 | 188,692 |
28 feb 2023 | 32,940.00 | 33,021.00 | 32,607.00 | 32,682.00 | 32,682.00 | 158,685 |
27 feb 2023 | 32,816.00 | 33,211.00 | 32,783.00 | 32,909.00 | 32,909.00 | 156,501 |
24 feb 2023 | 33,139.00 | 33,197.00 | 32,648.00 | 32,826.00 | 32,826.00 | 179,166 |
23 feb 2023 | 33,097.00 | 33,294.00 | 32,816.00 | 33,182.00 | 33,182.00 | 173,203 |
22 feb 2023 | 33,186.00 | 33,273.00 | 32,976.00 | 33,079.00 | 33,079.00 | 161,678 |
21 feb 2023 | 33,844.00 | 33,875.00 | 33,141.00 | 33,162.00 | 33,162.00 | 192,787 |
17 feb 2023 | 33,719.00 | 33,889.00 | 33,514.00 | 33,866.00 | 33,866.00 | 183,815 |
16 feb 2023 | 34,169.00 | 34,233.00 | 33,709.00 | 33,739.00 | 33,739.00 | 193,140 |
15 feb 2023 | 34,086.00 | 34,193.00 | 33,871.00 | 34,174.00 | 34,174.00 | 158,055 |
14 feb 2023 | 34,276.00 | 34,551.00 | 33,852.00 | 34,121.00 | 34,121.00 | 242,934 |
13 feb 2023 | 33,905.00 | 34,289.00 | 33,759.00 | 34,268.00 | 34,268.00 | 145,496 |
10 feb 2023 | 33,760.00 | 33,924.00 | 33,543.00 | 33,895.00 | 33,895.00 | 186,965 |
09 feb 2023 | 34,043.00 | 34,287.00 | 33,630.00 | 33,734.00 | 33,734.00 | 194,883 |
08 feb 2023 | 34,145.00 | 34,212.00 | 33,919.00 | 33,995.00 | 33,995.00 | 176,347 |
07 feb 2023 | 33,920.00 | 34,283.00 | 33,661.00 | 34,206.00 | 34,206.00 | 273,425 |
06 feb 2023 | 33,886.00 | 34,010.00 | 33,685.00 | 33,934.00 | 33,934.00 | 164,848 |
03 feb 2023 | 34,048.00 | 34,226.00 | 33,821.00 | 33,962.00 | 33,962.00 | 226,635 |
02 feb 2023 | 34,126.00 | 34,214.00 | 33,857.00 | 34,097.00 | 34,097.00 | 194,089 |
01 feb 2023 | 34,132.00 | 34,407.00 | 33,624.00 | 34,148.00 | 34,148.00 | 207,744 |
31 ene 2023 | 33,819.00 | 34,166.00 | 33,579.00 | 34,156.00 | 34,156.00 | 147,863 |
30 ene 2023 | 34,014.00 | 34,123.00 | 33,762.00 | 33,785.00 | 33,785.00 | 150,805 |
27 ene 2023 | 33,998.00 | 34,241.00 | 33,899.00 | 34,046.00 | 34,046.00 | 141,444 |
26 ene 2023 | 33,813.00 | 34,044.00 | 33,701.00 | 34,023.00 | 34,023.00 | 163,835 |
25 ene 2023 | 33,838.00 | 33,866.00 | 33,347.00 | 33,823.00 | 33,823.00 | 182,792 |
24 ene 2023 | 33,732.00 | 33,906.00 | 33,474.00 | 33,826.00 | 33,826.00 | 160,727 |
23 ene 2023 | 33,471.00 | 33,885.00 | 33,402.00 | 33,727.00 | 33,727.00 | 176,738 |
20 ene 2023 | 33,187.00 | 33,482.00 | 33,031.00 | 33,474.00 | 33,474.00 | 165,276 |
19 ene 2023 | 33,368.00 | 33,391.00 | 33,067.00 | 33,139.00 | 33,139.00 | 176,088 |
18 ene 2023 | 34,006.00 | 34,131.00 | 33,365.00 | 33,386.00 | 33,386.00 | 200,014 |
17 ene 2023 | 34,436.00 | 34,489.00 | 33,970.00 | 34,020.00 | 34,020.00 | 189,736 |
16 ene 2023 | 34,436.00 | 34,489.00 | 34,302.00 | 34,378.00 | 34,378.00 | 152,638 |
13 ene 2023 | 34,308.00 | 34,464.00 | 34,006.00 | 34,416.00 | 34,416.00 | 152,638 |
*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. |