Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 jun 2023 | 4.4100 | 4.5000 | 4.3600 | 4.4800 | 4.4800 | 3,464,700 |
01 jun 2023 | 4.4200 | 4.4700 | 4.3500 | 4.3800 | 4.3800 | 6,094,200 |
31 may 2023 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
30 may 2023 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
29 may 2023 | 4.4600 | 4.5900 | 4.4400 | 4.5600 | 4.5600 | 6,242,400 |
26 may 2023 | 4.4500 | 4.5000 | 4.4000 | 4.4600 | 4.4600 | 5,852,600 |
25 may 2023 | 4.4000 | 4.4900 | 4.3900 | 4.4600 | 4.4600 | 6,464,300 |
24 may 2023 | 4.3800 | 4.4500 | 4.3800 | 4.4200 | 4.4200 | 2,001,000 |
23 may 2023 | 4.4000 | 4.4200 | 4.3800 | 4.3900 | 4.3900 | 3,150,800 |
22 may 2023 | 4.4000 | 4.4600 | 4.3800 | 4.4100 | 4.4100 | 3,701,900 |
19 may 2023 | 4.4000 | 4.4300 | 4.3900 | 4.4200 | 4.4200 | 3,542,000 |
18 may 2023 | 4.3900 | 4.4400 | 4.3800 | 4.4000 | 4.4000 | 3,220,700 |
17 may 2023 | 4.3700 | 4.4100 | 4.3700 | 4.3900 | 4.3900 | 4,774,600 |
16 may 2023 | 4.4500 | 4.4500 | 4.3800 | 4.4000 | 4.4000 | 4,125,300 |
15 may 2023 | 4.5000 | 4.5000 | 4.3600 | 4.4200 | 4.4200 | 3,141,600 |
12 may 2023 | 4.4300 | 4.5800 | 4.4200 | 4.4800 | 4.4800 | 8,963,300 |
11 may 2023 | 4.3800 | 4.4400 | 4.3800 | 4.4200 | 4.4200 | 3,950,500 |
10 may 2023 | 4.4100 | 4.4300 | 4.3700 | 4.4000 | 4.4000 | 3,468,400 |
09 may 2023 | 4.3900 | 4.4700 | 4.3800 | 4.4500 | 4.4500 | 5,745,000 |
08 may 2023 | 4.4000 | 4.4200 | 4.3900 | 4.4000 | 4.4000 | 3,547,600 |
05 may 2023 | 4.4400 | 4.4400 | 4.3500 | 4.4000 | 4.4000 | 1,970,500 |
03 may 2023 | 4.4000 | 4.4400 | 4.3300 | 4.4400 | 4.4400 | 5,210,400 |
02 may 2023 | 4.4000 | 4.4100 | 4.3700 | 4.4000 | 4.4000 | 2,007,000 |
28 abr 2023 | 4.3800 | 4.4000 | 4.3600 | 4.4000 | 4.4000 | 5,033,800 |
27 abr 2023 | 4.3700 | 4.4200 | 4.3700 | 4.4000 | 4.4000 | 4,215,800 |
26 abr 2023 | 4.3500 | 4.4200 | 4.3500 | 4.4000 | 4.4000 | 2,196,700 |
25 abr 2023 | 4.3900 | 4.4500 | 4.3800 | 4.4100 | 4.4100 | 2,060,600 |
20 abr 2023 | 4.4500 | 4.4500 | 4.3500 | 4.3800 | 4.3800 | 1,130,100 |
19 abr 2023 | 4.4500 | 4.4500 | 4.4000 | 4.4300 | 4.4300 | 2,236,900 |
18 abr 2023 | 4.4100 | 4.5300 | 4.4000 | 4.4600 | 4.4600 | 5,812,100 |
17 abr 2023 | 4.3900 | 4.4400 | 4.3700 | 4.4100 | 4.4100 | 4,234,100 |
14 abr 2023 | 4.3900 | 4.4300 | 4.3700 | 4.3900 | 4.3900 | 2,142,900 |
13 abr 2023 | 4.3700 | 4.4100 | 4.3200 | 4.3900 | 4.3900 | 2,773,900 |
12 abr 2023 | 4.4000 | 4.4300 | 4.3600 | 4.4000 | 4.4000 | 3,876,100 |
11 abr 2023 | 4.3600 | 4.4200 | 4.3500 | 4.4100 | 4.4100 | 3,140,700 |
10 abr 2023 | 4.4100 | 4.4200 | 4.3400 | 4.3900 | 4.3900 | 1,091,600 |
07 abr 2023 | 4.2500 | 4.4200 | 4.2300 | 4.4000 | 4.4000 | 7,448,300 |
06 abr 2023 | 4.3200 | 4.3200 | 4.2400 | 4.2600 | 4.2600 | 2,544,800 |
05 abr 2023 | 4.3100 | 4.3100 | 4.2800 | 4.3000 | 4.3000 | 443,400 |
04 abr 2023 | 4.3000 | 4.3000 | 4.2700 | 4.2900 | 4.2900 | 2,972,100 |
03 abr 2023 | 4.3500 | 4.3500 | 4.2700 | 4.3000 | 4.3000 | 3,050,200 |
31 mar 2023 | 4.3300 | 4.3900 | 4.3200 | 4.3400 | 4.3400 | 6,357,900 |
30 mar 2023 | 4.2500 | 4.3200 | 4.2200 | 4.3000 | 4.3000 | 3,733,900 |
29 mar 2023 | 4.2400 | 4.3300 | 4.2400 | 4.2800 | 4.2800 | 2,082,200 |
28 mar 2023 | 4.2800 | 4.3400 | 4.2100 | 4.2900 | 4.2900 | 1,313,200 |
27 mar 2023 | 4.2300 | 4.3700 | 4.2300 | 4.2800 | 4.2800 | 1,709,000 |
24 mar 2023 | 4.3100 | 4.3100 | 4.2300 | 4.2700 | 4.2700 | 2,102,700 |
23 mar 2023 | 4.2500 | 4.3700 | 4.2300 | 4.3400 | 4.3400 | 2,893,000 |
22 mar 2023 | 4.2300 | 4.3000 | 4.2200 | 4.2600 | 4.2600 | 2,611,600 |
21 mar 2023 | 4.1500 | 4.3000 | 4.1400 | 4.2600 | 4.2600 | 3,164,900 |
20 mar 2023 | 4.0200 | 4.1700 | 4.0000 | 4.1500 | 4.1500 | 3,901,700 |
17 mar 2023 | 4.0500 | 4.2200 | 4.0500 | 4.0500 | 4.0500 | 26,291,500 |
16 mar 2023 | 4.0500 | 4.0900 | 3.9600 | 4.0500 | 4.0500 | 3,656,200 |
15 mar 2023 | 4.0900 | 4.1200 | 4.0500 | 4.0800 | 4.0800 | 3,293,400 |
14 mar 2023 | 4.0800 | 4.1300 | 4.0200 | 4.0800 | 4.0800 | 6,763,600 |
13 mar 2023 | 4.1600 | 4.1600 | 4.0700 | 4.1200 | 4.1200 | 3,021,800 |
13 mar 2023 | 0.031 Dividendo | |||||
10 mar 2023 | 4.2000 | 4.2100 | 4.1000 | 4.1700 | 4.1390 | 3,472,500 |
09 mar 2023 | 4.2400 | 4.2600 | 4.1900 | 4.2300 | 4.1986 | 1,335,800 |
08 mar 2023 | 4.2600 | 4.2600 | 4.1800 | 4.2200 | 4.1886 | 3,108,400 |
07 mar 2023 | 4.3100 | 4.3100 | 4.1900 | 4.2100 | 4.1787 | 3,798,300 |
06 mar 2023 | 4.3300 | 4.3600 | 4.2800 | 4.3100 | 4.2780 | 1,479,200 |
03 mar 2023 | 4.3700 | 4.4000 | 4.3300 | 4.3400 | 4.3077 | 3,620,900 |
02 mar 2023 | 4.2500 | 4.3400 | 4.2000 | 4.3000 | 4.2680 | 2,407,400 |
01 mar 2023 | 4.3000 | 4.3000 | 4.2100 | 4.2500 | 4.2184 | 3,926,900 |
28 feb 2023 | 4.2900 | 4.3000 | 4.2300 | 4.3000 | 4.2680 | 8,176,000 |
27 feb 2023 | 4.3500 | 4.3900 | 4.3000 | 4.3000 | 4.2680 | 2,377,900 |
24 feb 2023 | 4.2200 | 4.3500 | 4.2200 | 4.3500 | 4.3177 | 3,060,000 |
23 feb 2023 | 4.2800 | 4.2900 | 4.2300 | 4.2700 | 4.2383 | 2,025,700 |
22 feb 2023 | 4.3200 | 4.3400 | 4.2500 | 4.2800 | 4.2482 | 2,768,100 |
21 feb 2023 | 4.4700 | 4.4700 | 4.2600 | 4.3000 | 4.2680 | 11,681,400 |
20 feb 2023 | 4.2400 | 4.5900 | 4.2400 | 4.4700 | 4.4368 | 29,910,200 |
17 feb 2023 | 4.2700 | 4.3200 | 4.2000 | 4.3000 | 4.2680 | 866,400 |
16 feb 2023 | 4.2500 | 4.3500 | 4.2500 | 4.2600 | 4.2283 | 5,102,400 |
15 feb 2023 | 4.2500 | 4.3100 | 4.1700 | 4.3100 | 4.2780 | 1,624,600 |
14 feb 2023 | 4.1400 | 4.2400 | 4.1400 | 4.2400 | 4.2085 | 2,706,700 |
13 feb 2023 | 4.0900 | 4.1500 | 4.0600 | 4.1400 | 4.1092 | 1,947,000 |
10 feb 2023 | 4.1200 | 4.1300 | 4.0700 | 4.1100 | 4.0794 | 3,120,800 |
09 feb 2023 | 4.1800 | 4.2200 | 4.0900 | 4.1300 | 4.0993 | 2,825,200 |
08 feb 2023 | 4.2100 | 4.2300 | 4.1600 | 4.2200 | 4.1886 | 1,403,200 |
07 feb 2023 | 4.2300 | 4.2800 | 4.1600 | 4.2200 | 4.1886 | 4,119,500 |
03 feb 2023 | 4.2700 | 4.3000 | 4.1400 | 4.1800 | 4.1489 | 2,734,500 |
02 feb 2023 | 4.2100 | 4.3000 | 4.2100 | 4.3000 | 4.2680 | 3,307,200 |
31 ene 2023 | 4.2700 | 4.2800 | 4.1900 | 4.2100 | 4.1787 | 7,055,800 |
30 ene 2023 | 4.2300 | 4.3200 | 4.2100 | 4.3200 | 4.2879 | 4,428,600 |
27 ene 2023 | 4.2700 | 4.2700 | 4.2000 | 4.2700 | 4.2383 | 3,409,500 |
26 ene 2023 | 4.1400 | 4.2900 | 4.1400 | 4.2600 | 4.2283 | 2,642,700 |
25 ene 2023 | 4.1700 | 4.2000 | 4.1500 | 4.1800 | 4.1489 | 749,900 |
20 ene 2023 | 4.1500 | 4.2000 | 4.1500 | 4.1700 | 4.1390 | 2,397,900 |
19 ene 2023 | 4.1800 | 4.2200 | 4.1800 | 4.2000 | 4.1688 | 2,551,300 |
18 ene 2023 | 4.2000 | 4.2400 | 4.1800 | 4.1800 | 4.1489 | 4,753,300 |
17 ene 2023 | 4.1100 | 4.2800 | 4.1100 | 4.2800 | 4.2482 | 3,080,700 |
16 ene 2023 | 4.1200 | 4.1500 | 4.0900 | 4.1500 | 4.1191 | 970,800 |
13 ene 2023 | 4.1100 | 4.1500 | 4.0900 | 4.1500 | 4.1191 | 3,226,000 |
12 ene 2023 | 4.0500 | 4.1200 | 4.0500 | 4.1100 | 4.0794 | 5,124,400 |
11 ene 2023 | 4.0000 | 4.1000 | 3.9100 | 4.1000 | 4.0695 | 4,937,600 |
10 ene 2023 | 4.0200 | 4.0200 | 3.9500 | 3.9800 | 3.9504 | 2,660,400 |
09 ene 2023 | 3.9600 | 4.0200 | 3.9500 | 4.0200 | 3.9901 | 1,318,600 |
06 ene 2023 | 3.8700 | 3.9600 | 3.8500 | 3.9600 | 3.9306 | 1,612,200 |
05 ene 2023 | 3.8400 | 3.8900 | 3.8300 | 3.8600 | 3.8313 | 2,122,700 |
*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. |