Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 4.5820 | 4.5830 | 4.5570 | 4.5600 | 4.5600 | 786 |
01 may 2024 | 4.5800 | 4.5960 | 4.5720 | 4.5910 | 4.5910 | 497 |
30 abr 2024 | 4.6190 | 4.6190 | 4.5910 | 4.6080 | 4.6080 | 497 |
29 abr 2024 | 4.6060 | 4.6660 | 4.6060 | 4.6230 | 4.6230 | 2,368 |
26 abr 2024 | 4.6020 | 4.6210 | 4.5850 | 4.6070 | 4.6070 | 1,122 |
25 abr 2024 | 4.5860 | 4.5860 | 4.5750 | 4.5830 | 4.5830 | 441 |
24 abr 2024 | 4.6030 | 4.6030 | 4.5820 | 4.5880 | 4.5880 | 262 |
23 abr 2024 | 4.5720 | 4.5910 | 4.5700 | 4.5790 | 4.5790 | 769 |
22 abr 2024 | 4.5570 | 4.5750 | 4.5570 | 4.5750 | 4.5750 | 404 |
19 abr 2024 | 4.5650 | 4.5690 | 4.5510 | 4.5580 | 4.5580 | 619 |
18 abr 2024 | 4.5460 | 4.5710 | 4.5410 | 4.5570 | 4.5570 | 289 |
17 abr 2024 | 4.5500 | 4.5580 | 4.5320 | 4.5500 | 4.5500 | 1,534 |
16 abr 2024 | 4.5830 | 4.5900 | 4.5570 | 4.5810 | 4.5810 | 1,166 |
15 abr 2024 | 4.5800 | 4.5800 | 4.5470 | 4.5750 | 4.5750 | 1,348 |
12 abr 2024 | 4.5370 | 4.5810 | 4.5370 | 4.5770 | 4.5770 | 3,740 |
11 abr 2024 | 4.5080 | 4.5400 | 4.4990 | 4.5300 | 4.5300 | 1,466 |
10 abr 2024 | 4.4790 | 4.5050 | 4.4750 | 4.4910 | 4.4910 | 285 |
09 abr 2024 | 4.4770 | 4.4830 | 4.4620 | 4.4800 | 4.4800 | 215 |
08 abr 2024 | 4.4500 | 4.4620 | 4.4500 | 4.4620 | 4.4620 | 167 |
05 abr 2024 | 4.4270 | 4.4640 | 4.4270 | 4.4420 | 4.4420 | 86 |
04 abr 2024 | 4.4610 | 4.4690 | 4.4290 | 4.4370 | 4.4370 | 201 |
03 abr 2024 | 4.4610 | 4.4820 | 4.4490 | 4.4630 | 4.4630 | 1,160 |
02 abr 2024 | 4.4570 | 4.4770 | 4.4400 | 4.4750 | 4.4750 | 893 |
01 abr 2024 | 4.4450 | 4.4650 | 4.4340 | 4.4650 | 4.4650 | 137 |
28 mar 2024 | 4.4100 | 4.4390 | 4.4100 | 4.4390 | 4.4390 | 294 |
27 mar 2024 | 4.4120 | 4.4130 | 4.3990 | 4.4040 | 4.4040 | 328 |
26 mar 2024 | 4.4050 | 4.4240 | 4.3930 | 4.4140 | 4.4140 | 255 |
25 mar 2024 | 4.3620 | 4.3830 | 4.3610 | 4.3820 | 4.3820 | 86 |
22 mar 2024 | 4.3960 | 4.4050 | 4.3800 | 4.3830 | 4.3830 | 187 |
21 mar 2024 | 4.3890 | 4.4020 | 4.3830 | 4.3970 | 4.3970 | 279 |
20 mar 2024 | 4.4410 | 4.4410 | 4.3930 | 4.4140 | 4.4140 | 171 |
19 mar 2024 | 4.4780 | 4.4790 | 4.4200 | 4.4520 | 4.4520 | 199 |
18 mar 2024 | 4.4440 | 4.4580 | 4.4240 | 4.4580 | 4.4580 | 293 |
15 mar 2024 | 4.4280 | 4.4410 | 4.4020 | 4.4040 | 4.4040 | 363 |
14 mar 2024 | 4.4270 | 4.4400 | 4.4270 | 4.4390 | 4.4390 | 494 |
13 mar 2024 | 4.4100 | 4.4190 | 4.4100 | 4.4180 | 4.4180 | 257 |
12 mar 2024 | 4.4110 | 4.4110 | 4.3960 | 4.4100 | 4.4100 | 142 |
11 mar 2024 | 4.4120 | 4.4230 | 4.4000 | 4.4230 | 4.4230 | 176 |
08 mar 2024 | 4.4380 | 4.4460 | 4.4320 | 4.4370 | 4.4370 | 463 |
07 mar 2024 | 4.4610 | 4.4610 | 4.4350 | 4.4470 | 4.4470 | 420 |
06 mar 2024 | 4.4850 | 4.4880 | 4.4590 | 4.4630 | 4.4630 | 295 |
05 mar 2024 | 4.4730 | 4.4800 | 4.4480 | 4.4790 | 4.4790 | 382 |
04 mar 2024 | 4.4540 | 4.4770 | 4.4540 | 4.4770 | 4.4770 | 1,069 |
01 mar 2024 | 4.4280 | 4.4400 | 4.4190 | 4.4400 | 4.4400 | 39 |
29 feb 2024 | 4.4350 | 4.4520 | 4.4290 | 4.4390 | 4.4390 | 167 |
28 feb 2024 | 4.4420 | 4.4550 | 4.4240 | 4.4490 | 4.4490 | 547 |
27 feb 2024 | 4.4130 | 4.4900 | 4.3900 | 4.4280 | 4.4280 | 802 |
26 feb 2024 | 4.4050 | 4.4160 | 4.4050 | 4.4110 | 4.4110 | 218 |
23 feb 2024 | 4.3980 | 4.4060 | 4.3960 | 4.3960 | 4.3960 | 500 |
22 feb 2024 | 4.4170 | 4.4400 | 4.3870 | 4.4400 | 4.4400 | 845 |
21 feb 2024 | 4.4300 | 4.4300 | 4.3800 | 4.4070 | 4.4070 | 791 |
20 feb 2024 | 4.2990 | 4.4100 | 4.2810 | 4.3440 | 4.3440 | 503 |
16 feb 2024 | 4.3100 | 4.3270 | 4.3000 | 4.3140 | 4.3140 | 787 |
15 feb 2024 | 4.3890 | 4.3990 | 4.3220 | 4.3460 | 4.3460 | 744 |
14 feb 2024 | 4.4550 | 4.4550 | 4.3710 | 4.3920 | 4.3920 | 1,043 |
13 feb 2024 | 4.4600 | 4.4910 | 4.4590 | 4.4710 | 4.4710 | 1,402 |
12 feb 2024 | 4.4430 | 4.4600 | 4.4410 | 4.4600 | 4.4600 | 598 |
09 feb 2024 | 4.4280 | 4.4460 | 4.4150 | 4.4460 | 4.4460 | 1,475 |
08 feb 2024 | 4.4390 | 4.4410 | 4.4210 | 4.4380 | 4.4380 | 338 |
07 feb 2024 | 4.4360 | 4.4600 | 4.4290 | 4.4420 | 4.4420 | 267 |
06 feb 2024 | 4.4220 | 4.4500 | 4.4220 | 4.4440 | 4.4440 | 838 |
05 feb 2024 | 4.4420 | 4.4500 | 4.4300 | 4.4500 | 4.4500 | 150 |
02 feb 2024 | 4.4400 | 4.4720 | 4.4390 | 4.4580 | 4.4580 | 862 |
01 feb 2024 | 4.4500 | 4.4700 | 4.4330 | 4.4490 | 4.4490 | 1,027 |
31 ene 2024 | 4.4630 | 4.4740 | 4.4260 | 4.4510 | 4.4510 | 1,416 |
30 ene 2024 | 4.4110 | 4.4590 | 4.4040 | 4.4490 | 4.4490 | 434 |
29 ene 2024 | 4.4860 | 4.4860 | 4.4220 | 4.4390 | 4.4390 | 1,339 |
26 ene 2024 | 4.4800 | 4.5200 | 4.4670 | 4.5200 | 4.5200 | 131 |
25 ene 2024 | 4.4680 | 4.4800 | 4.4680 | 4.4800 | 4.4800 | 119 |
24 ene 2024 | 4.5450 | 4.5520 | 4.5320 | 4.5380 | 4.5380 | 734 |
23 ene 2024 | 4.4570 | 4.5160 | 4.4570 | 4.5160 | 4.5160 | 603 |
22 ene 2024 | 4.4320 | 4.4590 | 4.4290 | 4.4520 | 4.4520 | 426 |
19 ene 2024 | 4.5200 | 4.5200 | 4.4940 | 4.5020 | 4.5020 | 865 |
18 ene 2024 | 4.5660 | 4.5950 | 4.5660 | 4.5800 | 4.5800 | 2,531 |
17 ene 2024 | 4.5690 | 4.6010 | 4.5690 | 4.6010 | 4.6010 | 360 |
16 ene 2024 | 4.5660 | 4.5890 | 4.5410 | 4.5540 | 4.5540 | 1,591 |
12 ene 2024 | 4.6010 | 4.6040 | 4.6010 | 4.6040 | 4.6040 | 58 |
11 ene 2024 | 4.5990 | 4.6600 | 4.5800 | 4.5970 | 4.5970 | 563 |
10 ene 2024 | 4.5950 | 4.6100 | 4.5600 | 4.5710 | 4.5710 | 409 |
09 ene 2024 | 4.5360 | 4.6230 | 4.5360 | 4.6150 | 4.6150 | 1,749 |
08 ene 2024 | 4.4960 | 4.5460 | 4.4850 | 4.5460 | 4.5460 | 853 |
05 ene 2024 | 4.4840 | 4.5300 | 4.4740 | 4.5300 | 4.5300 | 1,950 |
04 ene 2024 | 4.5000 | 4.5310 | 4.4880 | 4.4880 | 4.4880 | 1,708 |
03 ene 2024 | 4.4550 | 4.4800 | 4.4540 | 4.4770 | 4.4770 | 927 |
02 ene 2024 | 4.4380 | 4.4560 | 4.4320 | 4.4560 | 4.4560 | 69 |
29 dic 2023 | 4.4340 | 4.4340 | 4.4120 | 4.4320 | 4.4320 | 939 |
28 dic 2023 | 4.3710 | 4.4250 | 4.3710 | 4.4200 | 4.4200 | 92 |
27 dic 2023 | 4.4090 | 4.4090 | 4.3580 | 4.3710 | 4.3710 | 83 |
26 dic 2023 | 4.3460 | 4.3460 | 4.3460 | 4.3460 | 4.3460 | 8 |
22 dic 2023 | 4.3750 | 4.3750 | 4.3720 | 4.3720 | 4.3720 | 1,199 |
21 dic 2023 | 4.4510 | 4.4590 | 4.4250 | 4.4250 | 4.4250 | 506 |
20 dic 2023 | 4.3300 | 4.3890 | 4.3300 | 4.3860 | 4.3860 | 509 |
19 dic 2023 | 4.3360 | 4.3650 | 4.3360 | 4.3650 | 4.3650 | 139 |
18 dic 2023 | 4.4250 | 4.4250 | 4.3900 | 4.3900 | 4.3900 | 36 |
15 dic 2023 | 4.3730 | 4.3960 | 4.3730 | 4.3960 | 4.3960 | 1,006 |
14 dic 2023 | 4.2650 | 4.3430 | 4.2650 | 4.3430 | 4.3430 | 480 |
13 dic 2023 | 4.1880 | 4.2910 | 4.1660 | 4.2540 | 4.2540 | 2,311 |
12 dic 2023 | 4.1790 | 4.1950 | 4.1790 | 4.1910 | 4.1910 | 4,931 |
11 dic 2023 | 4.2710 | 4.2710 | 4.1640 | 4.2030 | 4.2030 | 4,647 |
08 dic 2023 | 4.3160 | 4.3300 | 4.2860 | 4.3230 | 4.3230 | 4,253 |
*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. |