Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
30 nov 2023 | 4.1500 | 4.2100 | 4.1300 | 4.2000 | 4.2000 | 414,600 |
29 nov 2023 | 4.1700 | 4.1700 | 4.1000 | 4.1300 | 4.1300 | 8,040,400 |
28 nov 2023 | 4.1300 | 4.1600 | 4.1000 | 4.1500 | 4.1500 | 8,586,300 |
27 nov 2023 | 4.1800 | 4.2300 | 4.1100 | 4.1300 | 4.1300 | 5,969,200 |
24 nov 2023 | 4.2000 | 4.2000 | 4.1700 | 4.1800 | 4.1800 | 3,332,500 |
23 nov 2023 | 4.2500 | 4.2500 | 4.1800 | 4.2000 | 4.2000 | 2,973,300 |
22 nov 2023 | 4.2200 | 4.2600 | 4.2000 | 4.2200 | 4.2200 | 4,339,000 |
21 nov 2023 | 4.2900 | 4.3000 | 4.2100 | 4.2200 | 4.2200 | 3,496,900 |
20 nov 2023 | 4.2700 | 4.3000 | 4.2700 | 4.3000 | 4.3000 | 602,500 |
17 nov 2023 | 4.2700 | 4.2900 | 4.2500 | 4.2600 | 4.2600 | 2,004,600 |
16 nov 2023 | 4.3000 | 4.3000 | 4.2500 | 4.2700 | 4.2700 | 1,489,600 |
15 nov 2023 | 4.3000 | 4.3500 | 4.2900 | 4.3300 | 4.3300 | 2,365,000 |
14 nov 2023 | 4.2300 | 4.3300 | 4.2200 | 4.3300 | 4.3300 | 1,351,800 |
10 nov 2023 | 4.2500 | 4.2700 | 4.2400 | 4.2500 | 4.2500 | 378,500 |
09 nov 2023 | 4.3000 | 4.3000 | 4.2600 | 4.2600 | 4.2600 | 1,806,200 |
08 nov 2023 | 4.3000 | 4.3100 | 4.2800 | 4.2900 | 4.2900 | 368,000 |
07 nov 2023 | 4.3800 | 4.3800 | 4.2900 | 4.3100 | 4.3100 | 2,040,000 |
06 nov 2023 | 4.3000 | 4.4100 | 4.3000 | 4.3700 | 4.3700 | 3,087,900 |
03 nov 2023 | 4.3000 | 4.3000 | 4.2600 | 4.2800 | 4.2800 | 2,258,300 |
02 nov 2023 | 4.2200 | 4.3100 | 4.2200 | 4.2500 | 4.2500 | 1,237,700 |
01 nov 2023 | 4.2300 | 4.2400 | 4.2000 | 4.2000 | 4.2000 | 1,885,200 |
31 oct 2023 | 4.2000 | 4.2700 | 4.1700 | 4.2300 | 4.2300 | 1,539,000 |
30 oct 2023 | 4.2000 | 4.2300 | 4.1900 | 4.2000 | 4.2000 | 1,215,800 |
27 oct 2023 | 4.2200 | 4.2500 | 4.2000 | 4.2000 | 4.2000 | 1,444,400 |
26 oct 2023 | 4.2000 | 4.2500 | 4.1800 | 4.2300 | 4.2300 | 938,200 |
25 oct 2023 | 4.1400 | 4.2500 | 4.1400 | 4.2200 | 4.2200 | 2,310,900 |
24 oct 2023 | 4.2100 | 4.2100 | 4.1200 | 4.1400 | 4.1400 | 3,138,700 |
23 oct 2023 | 4.2900 | 4.3000 | 4.2000 | 4.2000 | 4.2000 | 1,529,300 |
20 oct 2023 | 4.3200 | 4.3300 | 4.2800 | 4.2900 | 4.2900 | 1,266,600 |
19 oct 2023 | 4.3300 | 4.3700 | 4.2800 | 4.2900 | 4.2900 | 1,314,900 |
18 oct 2023 | 4.2700 | 4.3700 | 4.2700 | 4.3300 | 4.3300 | 1,872,900 |
17 oct 2023 | 4.2800 | 4.3100 | 4.2600 | 4.2700 | 4.2700 | 819,400 |
16 oct 2023 | 4.3500 | 4.3600 | 4.2700 | 4.2800 | 4.2800 | 1,808,900 |
13 oct 2023 | 4.3600 | 4.4200 | 4.3500 | 4.3800 | 4.3800 | 877,100 |
12 oct 2023 | 4.3200 | 4.3900 | 4.3200 | 4.3600 | 4.3600 | 1,620,700 |
11 oct 2023 | 4.3000 | 4.3300 | 4.2900 | 4.2900 | 4.2900 | 2,352,700 |
10 oct 2023 | 4.2600 | 4.3500 | 4.2600 | 4.3300 | 4.3300 | 1,175,100 |
09 oct 2023 | 4.3100 | 4.3100 | 4.2200 | 4.2400 | 4.2400 | 1,734,500 |
06 oct 2023 | 4.2100 | 4.3200 | 4.2100 | 4.3000 | 4.3000 | 4,084,000 |
05 oct 2023 | 4.2500 | 4.3100 | 4.2200 | 4.2300 | 4.2300 | 2,397,900 |
04 oct 2023 | 4.3000 | 4.3300 | 4.2700 | 4.2900 | 4.2900 | 3,451,600 |
03 oct 2023 | 4.3400 | 4.3800 | 4.2900 | 4.3300 | 4.3300 | 1,684,800 |
02 oct 2023 | 4.3600 | 4.4100 | 4.3100 | 4.3200 | 4.3200 | 739,300 |
29 sept 2023 | 4.4000 | 4.4300 | 4.3500 | 4.3700 | 4.3700 | 3,890,600 |
27 sept 2023 | 4.4900 | 4.4900 | 4.3800 | 4.4300 | 4.4300 | 1,178,100 |
26 sept 2023 | 4.4000 | 4.4600 | 4.3900 | 4.4300 | 4.4300 | 802,000 |
25 sept 2023 | 4.4300 | 4.4900 | 4.3400 | 4.4000 | 4.4000 | 3,448,400 |
22 sept 2023 | 4.4200 | 4.5000 | 4.3800 | 4.5000 | 4.5000 | 1,217,000 |
21 sept 2023 | 4.4100 | 4.4300 | 4.3400 | 4.4200 | 4.4200 | 2,327,500 |
20 sept 2023 | 4.4400 | 4.4800 | 4.4100 | 4.4200 | 4.4200 | 1,652,700 |
19 sept 2023 | 4.4300 | 4.4800 | 4.4300 | 4.4600 | 4.4600 | 859,600 |
18 sept 2023 | 4.4000 | 4.5000 | 4.3900 | 4.4800 | 4.4800 | 1,201,000 |
15 sept 2023 | 4.4500 | 4.4900 | 4.3900 | 4.4300 | 4.4300 | 5,471,300 |
14 sept 2023 | 4.4300 | 4.5000 | 4.4000 | 4.4900 | 4.4900 | 1,775,200 |
13 sept 2023 | 4.3700 | 4.4700 | 4.3700 | 4.4700 | 4.4700 | 2,909,900 |
12 sept 2023 | 4.4000 | 4.4500 | 4.3500 | 4.4300 | 4.4300 | 2,260,300 |
11 sept 2023 | 4.3600 | 4.4200 | 4.3600 | 4.4000 | 4.4000 | 974,300 |
08 sept 2023 | 4.3900 | 4.4400 | 4.3200 | 4.3600 | 4.3600 | 2,002,800 |
07 sept 2023 | 4.4100 | 4.4100 | 4.3800 | 4.3900 | 4.3900 | 1,379,600 |
06 sept 2023 | 4.3800 | 4.4400 | 4.3300 | 4.4100 | 4.4100 | 3,044,300 |
05 sept 2023 | 4.3700 | 4.4300 | 4.3600 | 4.3800 | 4.3800 | 2,763,200 |
05 sept 2023 | 0.032 Dividendo | |||||
04 sept 2023 | 4.4800 | 4.4800 | 4.3800 | 4.3900 | 4.3580 | 844,000 |
01 sept 2023 | 4.4600 | 4.4800 | 4.3800 | 4.4800 | 4.4473 | 2,280,100 |
30 ago 2023 | 4.4300 | 4.4400 | 4.3800 | 4.3800 | 4.3481 | 9,028,200 |
29 ago 2023 | 4.4300 | 4.4500 | 4.3700 | 4.4300 | 4.3977 | 2,242,300 |
28 ago 2023 | 4.3600 | 4.4400 | 4.3600 | 4.4300 | 4.3977 | 553,800 |
25 ago 2023 | 4.3700 | 4.4100 | 4.3400 | 4.4000 | 4.3679 | 2,252,500 |
24 ago 2023 | 4.3200 | 4.4000 | 4.3200 | 4.3900 | 4.3580 | 1,803,900 |
23 ago 2023 | 4.3300 | 4.3500 | 4.3000 | 4.3000 | 4.2687 | 2,439,700 |
22 ago 2023 | 4.3700 | 4.4200 | 4.3200 | 4.3300 | 4.2984 | 2,628,100 |
21 ago 2023 | 4.3800 | 4.4300 | 4.3300 | 4.3400 | 4.3084 | 1,705,400 |
18 ago 2023 | 4.3700 | 4.4100 | 4.3200 | 4.3800 | 4.3481 | 2,149,300 |
17 ago 2023 | 4.3800 | 4.4600 | 4.3700 | 4.4200 | 4.3878 | 3,754,300 |
16 ago 2023 | 4.3900 | 4.4300 | 4.3800 | 4.4000 | 4.3679 | 2,232,000 |
15 ago 2023 | 4.3800 | 4.4400 | 4.3800 | 4.4100 | 4.3779 | 1,733,700 |
14 ago 2023 | 4.3800 | 4.4000 | 4.3600 | 4.3800 | 4.3481 | 494,900 |
11 ago 2023 | 4.3600 | 4.3700 | 4.3100 | 4.3500 | 4.3183 | 2,301,000 |
10 ago 2023 | 4.4000 | 4.4100 | 4.3400 | 4.4000 | 4.3679 | 2,162,200 |
09 ago 2023 | 4.2800 | 4.4800 | 4.2000 | 4.4400 | 4.4076 | 4,033,800 |
08 ago 2023 | 4.3700 | 4.3800 | 4.2600 | 4.2900 | 4.2587 | 1,264,400 |
07 ago 2023 | 4.4200 | 4.4500 | 4.3700 | 4.3900 | 4.3580 | 986,000 |
04 ago 2023 | 4.5000 | 4.5000 | 4.3600 | 4.4200 | 4.3878 | 1,480,100 |
03 ago 2023 | 4.3900 | 4.5000 | 4.3200 | 4.5000 | 4.4672 | 4,868,400 |
02 ago 2023 | 4.3900 | 4.4700 | 4.3800 | 4.4400 | 4.4076 | 1,705,000 |
01 ago 2023 | 4.4400 | 4.4400 | 4.3600 | 4.4200 | 4.3878 | 1,646,100 |
31 jul 2023 | 4.4000 | 4.4600 | 4.4000 | 4.4200 | 4.3878 | 5,033,900 |
28 jul 2023 | 4.3800 | 4.4500 | 4.3600 | 4.4000 | 4.3679 | 1,644,700 |
27 jul 2023 | 4.4500 | 4.4600 | 4.3400 | 4.3800 | 4.3481 | 2,089,100 |
26 jul 2023 | 4.3600 | 4.4600 | 4.3400 | 4.4600 | 4.4275 | 2,819,300 |
25 jul 2023 | 4.4000 | 4.4000 | 4.2900 | 4.3400 | 4.3084 | 1,539,200 |
24 jul 2023 | 4.3900 | 4.4300 | 4.3300 | 4.4300 | 4.3977 | 497,400 |
21 jul 2023 | 4.3000 | 4.3800 | 4.3000 | 4.3800 | 4.3481 | 991,100 |
20 jul 2023 | 4.2600 | 4.3500 | 4.2200 | 4.3200 | 4.2885 | 1,846,500 |
18 jul 2023 | 4.3000 | 4.3000 | 4.2300 | 4.2600 | 4.2289 | 593,100 |
17 jul 2023 | 4.3100 | 4.3100 | 4.2200 | 4.2600 | 4.2289 | 1,289,700 |
14 jul 2023 | 4.2100 | 4.3100 | 4.1800 | 4.3100 | 4.2786 | 1,882,000 |
13 jul 2023 | 4.2500 | 4.2500 | 4.1700 | 4.1900 | 4.1595 | 1,219,500 |
12 jul 2023 | 4.1800 | 4.2500 | 4.1800 | 4.2400 | 4.2091 | 1,547,900 |
11 jul 2023 | 4.1000 | 4.2500 | 4.0900 | 4.1800 | 4.1495 | 1,781,700 |
*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. |