Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 4.3660 | 4.4000 | 4.3640 | 4.4000 | 4.4000 | 471 |
25 abr 2024 | 4.3740 | 4.3850 | 4.3620 | 4.3680 | 4.3680 | 92 |
24 abr 2024 | 4.3930 | 4.3930 | 4.3690 | 4.3800 | 4.3800 | 154 |
23 abr 2024 | 4.3600 | 4.3930 | 4.3550 | 4.3710 | 4.3710 | 137 |
22 abr 2024 | 4.3610 | 4.3660 | 4.3580 | 4.3640 | 4.3640 | 85 |
19 abr 2024 | 4.3540 | 4.3560 | 4.3390 | 4.3450 | 4.3450 | 137 |
18 abr 2024 | 4.3480 | 4.3570 | 4.3350 | 4.3540 | 4.3540 | 72 |
17 abr 2024 | 4.3550 | 4.3570 | 4.3400 | 4.3440 | 4.3440 | 332 |
16 abr 2024 | 4.3850 | 4.3920 | 4.3600 | 4.3850 | 4.3850 | 254 |
15 abr 2024 | 4.3600 | 4.3820 | 4.3560 | 4.3800 | 4.3800 | 773 |
12 abr 2024 | 4.3820 | 4.3900 | 4.3580 | 4.3850 | 4.3850 | 726 |
11 abr 2024 | 4.2980 | 4.3500 | 4.2980 | 4.3330 | 4.3330 | 451 |
10 abr 2024 | 4.2780 | 4.3010 | 4.2780 | 4.2900 | 4.2900 | 128 |
09 abr 2024 | 4.2680 | 4.2900 | 4.2620 | 4.2780 | 4.2780 | 164 |
08 abr 2024 | 4.2540 | 4.2630 | 4.2540 | 4.2630 | 4.2630 | 45 |
05 abr 2024 | 4.2430 | 4.2610 | 4.2350 | 4.2450 | 4.2450 | 155 |
04 abr 2024 | 4.2390 | 4.2490 | 4.2340 | 4.2400 | 4.2400 | 95 |
03 abr 2024 | 4.2590 | 4.2850 | 4.2500 | 4.2620 | 4.2620 | 174 |
02 abr 2024 | 4.2400 | 4.2730 | 4.2400 | 4.2720 | 4.2720 | 351 |
01 abr 2024 | 4.2390 | 4.2560 | 4.2220 | 4.2560 | 4.2560 | 122 |
28 mar 2024 | 4.2040 | 4.2260 | 4.2040 | 4.2260 | 4.2260 | 188 |
27 mar 2024 | 4.2020 | 4.2030 | 4.1920 | 4.1970 | 4.1970 | 65 |
26 mar 2024 | 4.1980 | 4.2190 | 4.1760 | 4.2070 | 4.2070 | 254 |
25 mar 2024 | 4.1510 | 4.1720 | 4.1500 | 4.1700 | 4.1700 | 54 |
22 mar 2024 | 4.2000 | 4.2020 | 4.1660 | 4.1730 | 4.1730 | 57 |
21 mar 2024 | 4.1850 | 4.1900 | 4.1780 | 4.1890 | 4.1890 | 156 |
20 mar 2024 | 4.2290 | 4.2290 | 4.1850 | 4.2080 | 4.2080 | 110 |
19 mar 2024 | 4.2530 | 4.2720 | 4.2160 | 4.2410 | 4.2410 | 97 |
18 mar 2024 | 4.2300 | 4.2470 | 4.2200 | 4.2470 | 4.2470 | 52 |
15 mar 2024 | 4.2180 | 4.2230 | 4.1890 | 4.1930 | 4.1930 | 93 |
14 mar 2024 | 4.2260 | 4.2310 | 4.2260 | 4.2310 | 4.2310 | 286 |
13 mar 2024 | 4.2140 | 4.2150 | 4.2050 | 4.2130 | 4.2130 | 119 |
12 mar 2024 | 4.2270 | 4.2270 | 4.1880 | 4.2080 | 4.2080 | 142 |
11 mar 2024 | 4.2140 | 4.2230 | 4.2050 | 4.2210 | 4.2210 | 302 |
08 mar 2024 | 4.2430 | 4.2510 | 4.2340 | 4.2340 | 4.2340 | 95 |
07 mar 2024 | 4.2510 | 4.2510 | 4.2390 | 4.2440 | 4.2440 | 268 |
06 mar 2024 | 4.2680 | 4.2850 | 4.2490 | 4.2570 | 4.2570 | 201 |
05 mar 2024 | 4.2600 | 4.2980 | 4.2410 | 4.2750 | 4.2750 | 301 |
04 mar 2024 | 4.2640 | 4.2690 | 4.2640 | 4.2690 | 4.2690 | 110 |
01 mar 2024 | 4.2250 | 4.2420 | 4.2160 | 4.2360 | 4.2360 | 180 |
29 feb 2024 | 4.2470 | 4.2510 | 4.2280 | 4.2370 | 4.2370 | 164 |
28 feb 2024 | 4.2470 | 4.2620 | 4.2320 | 4.2530 | 4.2530 | 99 |
27 feb 2024 | 4.2070 | 4.2670 | 4.2040 | 4.2360 | 4.2360 | 136 |
26 feb 2024 | 4.2300 | 4.2300 | 4.2090 | 4.2090 | 4.2090 | 146 |
23 feb 2024 | 4.2000 | 4.2200 | 4.1920 | 4.1920 | 4.1920 | 35 |
22 feb 2024 | 4.2100 | 4.2370 | 4.1900 | 4.2370 | 4.2370 | 137 |
21 feb 2024 | 4.2220 | 4.2300 | 4.1940 | 4.2070 | 4.2070 | 485 |
20 feb 2024 | 4.1000 | 4.1500 | 4.0940 | 4.1450 | 4.1450 | 228 |
16 feb 2024 | 4.1220 | 4.1220 | 4.1150 | 4.1150 | 4.1150 | 34 |
15 feb 2024 | 4.1950 | 4.1950 | 4.1400 | 4.1530 | 4.1530 | 565 |
14 feb 2024 | 4.2070 | 4.2070 | 4.1980 | 4.1980 | 4.1980 | 295 |
13 feb 2024 | 4.2970 | 4.2970 | 4.2630 | 4.2770 | 4.2770 | 246 |
12 feb 2024 | 4.2700 | 4.2730 | 4.2650 | 4.2730 | 4.2730 | 171 |
09 feb 2024 | 4.2430 | 4.2650 | 4.2390 | 4.2650 | 4.2650 | 754 |
08 feb 2024 | 4.2570 | 4.2650 | 4.2450 | 4.2550 | 4.2550 | 163 |
07 feb 2024 | 4.2600 | 4.2610 | 4.2600 | 4.2610 | 4.2610 | 96 |
06 feb 2024 | 4.2660 | 4.2720 | 4.2550 | 4.2650 | 4.2650 | 172 |
05 feb 2024 | 4.2590 | 4.2680 | 4.2550 | 4.2680 | 4.2680 | 26 |
02 feb 2024 | 4.2500 | 4.2700 | 4.2500 | 4.2700 | 4.2700 | 177 |
01 feb 2024 | 4.2480 | 4.2520 | 4.2480 | 4.2520 | 4.2520 | 208 |
31 ene 2024 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | 121 |
30 ene 2024 | 4.2550 | 4.2550 | 4.2550 | 4.2550 | 4.2550 | 180 |
29 ene 2024 | 4.2380 | 4.2380 | 4.2380 | 4.2380 | 4.2380 | 13 |
26 ene 2024 | 4.3180 | 4.3180 | 4.3180 | 4.3180 | 4.3180 | 365 |
25 ene 2024 | 4.2810 | 4.2810 | 4.2810 | 4.2810 | 4.2810 | 56 |
24 ene 2024 | 4.3490 | 4.3490 | 4.3490 | 4.3490 | 4.3490 | 500 |
23 ene 2024 | 4.3360 | 4.3360 | 4.3360 | 4.3360 | 4.3360 | 441 |
22 ene 2024 | 4.3000 | 4.3000 | 4.2810 | 4.2810 | 4.2810 | 134 |
19 ene 2024 | 4.3260 | 4.3260 | 4.3260 | 4.3260 | 4.3260 | 236 |
18 ene 2024 | 4.3940 | 4.3940 | 4.3940 | 4.3940 | 4.3940 | 29 |
17 ene 2024 | 4.4140 | 4.4140 | 4.4140 | 4.4140 | 4.4140 | 263 |
16 ene 2024 | 4.3690 | 4.3690 | 4.3600 | 4.3690 | 4.3690 | 1,041 |
12 ene 2024 | 4.4210 | 4.4210 | 4.4210 | 4.4210 | 4.4210 | 71 |
11 ene 2024 | 4.4180 | 4.4180 | 4.4160 | 4.4160 | 4.4160 | 176 |
10 ene 2024 | 4.4200 | 4.4200 | 4.3900 | 4.4030 | 4.4030 | 340 |
09 ene 2024 | 4.4480 | 4.4480 | 4.4480 | 4.4480 | 4.4480 | 707 |
08 ene 2024 | 4.3960 | 4.3960 | 4.3960 | 4.3960 | 4.3960 | 466 |
05 ene 2024 | 4.3400 | 4.3800 | 4.3400 | 4.3800 | 4.3800 | 654 |
04 ene 2024 | 4.3420 | 4.3420 | 4.3420 | 4.3420 | 4.3420 | 1,205 |
03 ene 2024 | 4.3300 | 4.3300 | 4.2340 | 4.3240 | 4.3240 | 108 |
02 ene 2024 | 4.3040 | 4.3100 | 4.3040 | 4.3040 | 4.3040 | 7 |
29 dic 2023 | 4.2800 | 4.2850 | 4.2800 | 4.2850 | 4.2850 | 10 |
28 dic 2023 | 4.2750 | 4.2750 | 4.2750 | 4.2750 | 4.2750 | 190 |
27 dic 2023 | 4.2370 | 4.2370 | 4.2370 | 4.2370 | 4.2370 | - |
26 dic 2023 | 4.2100 | 4.2110 | 4.2100 | 4.2110 | 4.2110 | 3 |
22 dic 2023 | 4.2320 | 4.2320 | 4.2320 | 4.2320 | 4.2320 | 39 |
21 dic 2023 | 4.2850 | 4.2850 | 4.2850 | 4.2850 | 4.2850 | 405 |
20 dic 2023 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | 179 |
19 dic 2023 | 4.2270 | 4.2270 | 4.2270 | 4.2270 | 4.2270 | 30 |
18 dic 2023 | 4.2550 | 4.2550 | 4.2530 | 4.2530 | 4.2530 | 33 |
15 dic 2023 | 4.2600 | 4.2600 | 4.2500 | 4.2580 | 4.2580 | 879 |
14 dic 2023 | 4.1800 | 4.2010 | 4.1800 | 4.2010 | 4.2010 | 124 |
13 dic 2023 | 4.1200 | 4.1200 | 4.1100 | 4.1200 | 4.1200 | 594 |
12 dic 2023 | 4.0540 | 4.0540 | 4.0540 | 4.0540 | 4.0540 | 105 |
11 dic 2023 | 4.0560 | 4.0700 | 4.0560 | 4.0690 | 4.0690 | 636 |
08 dic 2023 | 4.1880 | 4.1880 | 4.1750 | 4.1830 | 4.1830 | 677 |
07 dic 2023 | 4.2710 | 4.2710 | 4.2710 | 4.2710 | 4.2710 | 247 |
06 dic 2023 | 4.4500 | 4.4500 | 4.3230 | 4.3230 | 4.3230 | 221 |
05 dic 2023 | 4.5500 | 4.5500 | 4.5210 | 4.5210 | 4.5210 | 120 |
04 dic 2023 | 4.5560 | 4.5560 | 4.5560 | 4.5560 | 4.5560 | 31 |
*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. |