Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 abr 2024 | 4.8510 | 4.8510 | 4.8510 | 4.8510 | 4.8510 | 310 |
16 abr 2024 | 4.8640 | 4.8640 | 4.8640 | 4.8640 | 4.8640 | 310 |
15 abr 2024 | 4.7350 | 4.8090 | 4.7350 | 4.8090 | 4.8090 | 30 |
12 abr 2024 | 4.7000 | 4.7510 | 4.7000 | 4.7510 | 4.7510 | 5 |
11 abr 2024 | 4.6700 | 4.6900 | 4.6700 | 4.6760 | 4.6760 | 130 |
10 abr 2024 | 4.6080 | 4.6080 | 4.6080 | 4.6080 | 4.6080 | - |
09 abr 2024 | 4.5970 | 4.5970 | 4.5970 | 4.5970 | 4.5970 | - |
08 abr 2024 | 4.6430 | 4.6430 | 4.6430 | 4.6430 | 4.6430 | - |
05 abr 2024 | 4.6490 | 4.6490 | 4.6490 | 4.6490 | 4.6490 | - |
04 abr 2024 | 4.6420 | 4.6420 | 4.6420 | 4.6420 | 4.6420 | - |
03 abr 2024 | 4.6440 | 4.6440 | 4.6440 | 4.6440 | 4.6440 | - |
02 abr 2024 | 4.6550 | 4.6550 | 4.6550 | 4.6550 | 4.6550 | - |
01 abr 2024 | 4.5710 | 4.5710 | 4.5710 | 4.5710 | 4.5710 | - |
28 mar 2024 | 4.5320 | 4.5320 | 4.5320 | 4.5320 | 4.5320 | - |
27 mar 2024 | 4.5030 | 4.5030 | 4.5030 | 4.5030 | 4.5030 | - |
26 mar 2024 | 4.5180 | 4.5180 | 4.5180 | 4.5180 | 4.5180 | - |
25 mar 2024 | 4.5160 | 4.5160 | 4.5160 | 4.5160 | 4.5160 | - |
22 mar 2024 | 4.5840 | 4.5840 | 4.5840 | 4.5840 | 4.5840 | - |
21 mar 2024 | 4.5420 | 4.5420 | 4.5420 | 4.5420 | 4.5420 | - |
20 mar 2024 | 4.5760 | 4.5760 | 4.5760 | 4.5760 | 4.5760 | - |
19 mar 2024 | 4.5910 | 4.5910 | 4.5910 | 4.5910 | 4.5910 | - |
18 mar 2024 | 4.5940 | 4.5940 | 4.5940 | 4.5940 | 4.5940 | - |
15 mar 2024 | 4.5960 | 4.5960 | 4.5960 | 4.5960 | 4.5960 | - |
14 mar 2024 | 4.6050 | 4.6050 | 4.6050 | 4.6050 | 4.6050 | - |
13 mar 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
12 mar 2024 | 4.6030 | 4.6030 | 4.6030 | 4.6030 | 4.6030 | - |
11 mar 2024 | 4.6220 | 4.6220 | 4.6220 | 4.6220 | 4.6220 | - |
08 mar 2024 | 4.6060 | 4.6060 | 4.6060 | 4.6060 | 4.6060 | - |
07 mar 2024 | 4.5640 | 4.5640 | 4.5640 | 4.5640 | 4.5640 | - |
06 mar 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
05 mar 2024 | 4.5380 | 4.5380 | 4.5380 | 4.5380 | 4.5380 | - |
04 mar 2024 | 4.5060 | 4.5060 | 4.5060 | 4.5060 | 4.5060 | - |
01 mar 2024 | 4.5240 | 4.5240 | 4.5240 | 4.5240 | 4.5240 | - |
29 feb 2024 | 4.5520 | 4.5520 | 4.5520 | 4.5520 | 4.5520 | - |
28 feb 2024 | 4.5510 | 4.5510 | 4.5510 | 4.5510 | 4.5510 | - |
27 feb 2024 | 4.5310 | 4.5310 | 4.5310 | 4.5310 | 4.5310 | - |
26 feb 2024 | 4.5270 | 4.5270 | 4.5270 | 4.5270 | 4.5270 | - |
23 feb 2024 | 4.5230 | 4.5230 | 4.5230 | 4.5230 | 4.5230 | - |
22 feb 2024 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | - |
21 feb 2024 | 4.4760 | 4.4760 | 4.4760 | 4.4760 | 4.4760 | - |
20 feb 2024 | 4.4680 | 4.4680 | 4.4680 | 4.4680 | 4.4680 | - |
16 feb 2024 | 4.4560 | 4.4560 | 4.4560 | 4.4560 | 4.4560 | - |
15 feb 2024 | 4.4760 | 4.4760 | 4.4760 | 4.4760 | 4.4760 | - |
14 feb 2024 | 4.5440 | 4.5440 | 4.5440 | 4.5440 | 4.5440 | - |
13 feb 2024 | 4.5300 | 4.5720 | 4.5300 | 4.5720 | 4.5720 | 31 |
12 feb 2024 | 4.5310 | 4.5310 | 4.5310 | 4.5310 | 4.5310 | - |
09 feb 2024 | 4.5340 | 4.5340 | 4.5340 | 4.5340 | 4.5340 | - |
08 feb 2024 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | - |
07 feb 2024 | 4.5560 | 4.5560 | 4.5560 | 4.5560 | 4.5560 | - |
06 feb 2024 | 4.6030 | 4.6030 | 4.6030 | 4.6030 | 4.6030 | - |
05 feb 2024 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | - |
02 feb 2024 | 4.6370 | 4.6370 | 4.6370 | 4.6370 | 4.6370 | - |
01 feb 2024 | 4.5540 | 4.5540 | 4.5540 | 4.5540 | 4.5540 | - |
31 ene 2024 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | - |
30 ene 2024 | 4.4550 | 4.4550 | 4.4550 | 4.4550 | 4.4550 | - |
29 ene 2024 | 4.3210 | 4.3210 | 4.3210 | 4.3210 | 4.3210 | - |
26 ene 2024 | 4.3890 | 4.3890 | 4.3890 | 4.3890 | 4.3890 | - |
25 ene 2024 | 4.4590 | 4.4590 | 4.4590 | 4.4590 | 4.4590 | - |
24 ene 2024 | 4.5590 | 4.5590 | 4.5590 | 4.5590 | 4.5590 | - |
23 ene 2024 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | - |
22 ene 2024 | 4.5970 | 4.5970 | 4.5970 | 4.5970 | 4.5970 | - |
19 ene 2024 | 4.6330 | 4.6330 | 4.6330 | 4.6330 | 4.6330 | - |
18 ene 2024 | 4.6460 | 4.6460 | 4.6460 | 4.6460 | 4.6460 | - |
17 ene 2024 | 4.6230 | 4.6230 | 4.6230 | 4.6230 | 4.6230 | - |
16 ene 2024 | 4.5750 | 4.5750 | 4.5750 | 4.5750 | 4.5750 | - |
12 ene 2024 | 4.5930 | 4.5930 | 4.5930 | 4.5930 | 4.5930 | - |
11 ene 2024 | 4.5970 | 4.5970 | 4.5970 | 4.5970 | 4.5970 | - |
10 ene 2024 | 4.6940 | 4.6940 | 4.6940 | 4.6940 | 4.6940 | - |
09 ene 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
08 ene 2024 | 4.6430 | 4.6430 | 4.6430 | 4.6430 | 4.6430 | - |
05 ene 2024 | 4.6330 | 4.6330 | 4.6330 | 4.6330 | 4.6330 | - |
04 ene 2024 | 4.6480 | 4.6480 | 4.6480 | 4.6480 | 4.6480 | - |
03 ene 2024 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | - |
02 ene 2024 | 4.5020 | 4.5020 | 4.5020 | 4.5020 | 4.5020 | - |
29 dic 2023 | 4.5060 | 4.5060 | 4.5060 | 4.5060 | 4.5060 | - |
28 dic 2023 | 4.5530 | 4.5530 | 4.5530 | 4.5530 | 4.5530 | - |
27 dic 2023 | 4.5670 | 4.5670 | 4.5670 | 4.5670 | 4.5670 | - |
26 dic 2023 | 4.5480 | 4.5480 | 4.5480 | 4.5480 | 4.5480 | - |
22 dic 2023 | 4.6050 | 4.6050 | 4.6050 | 4.6050 | 4.6050 | - |
21 dic 2023 | 4.5950 | 4.5950 | 4.5950 | 4.5950 | 4.5950 | - |
20 dic 2023 | 4.7060 | 4.7060 | 4.7060 | 4.7060 | 4.7060 | - |
19 dic 2023 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | - |
18 dic 2023 | 4.7520 | 4.7520 | 4.7520 | 4.7520 | 4.7520 | - |
15 dic 2023 | 4.7550 | 4.7550 | 4.7550 | 4.7550 | 4.7550 | - |
14 dic 2023 | 4.6760 | 4.6760 | 4.6760 | 4.6760 | 4.6760 | - |
13 dic 2023 | 4.6660 | 4.6660 | 4.6660 | 4.6660 | 4.6660 | - |
12 dic 2023 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | - |
11 dic 2023 | 4.5760 | 4.5760 | 4.5760 | 4.5760 | 4.5760 | - |
08 dic 2023 | 4.5440 | 4.5440 | 4.5440 | 4.5440 | 4.5440 | - |
07 dic 2023 | 4.5180 | 4.5180 | 4.5180 | 4.5180 | 4.5180 | - |
06 dic 2023 | 4.4950 | 4.4950 | 4.4950 | 4.4950 | 4.4950 | - |
05 dic 2023 | 4.6850 | 4.6850 | 4.6850 | 4.6850 | 4.6850 | - |
04 dic 2023 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
01 dic 2023 | 4.7540 | 4.7540 | 4.7540 | 4.7540 | 4.7540 | - |
30 nov 2023 | 4.7380 | 4.7380 | 4.7380 | 4.7380 | 4.7380 | - |
29 nov 2023 | 4.7190 | 4.7190 | 4.7190 | 4.7190 | 4.7190 | - |
28 nov 2023 | 4.7440 | 4.7440 | 4.7440 | 4.7440 | 4.7440 | - |
27 nov 2023 | 4.7990 | 4.7990 | 4.7990 | 4.7990 | 4.7990 | - |
24 nov 2023 | 4.7840 | 4.7840 | 4.7840 | 4.7840 | 4.7840 | - |
23 nov 2023 | - | - | - | - | - | - |
*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. |