Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 mar 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | - |
26 mar 2024 | 4.3250 | 4.3250 | 4.3250 | 4.3250 | 4.3250 | - |
25 mar 2024 | 4.3230 | 4.3230 | 4.3230 | 4.3230 | 4.3230 | - |
22 mar 2024 | 4.3910 | 4.3910 | 4.3910 | 4.3910 | 4.3910 | - |
21 mar 2024 | 4.3490 | 4.3490 | 4.3490 | 4.3490 | 4.3490 | - |
20 mar 2024 | 4.3830 | 4.3830 | 4.3830 | 4.3830 | 4.3830 | - |
19 mar 2024 | 4.3980 | 4.3980 | 4.3980 | 4.3980 | 4.3980 | - |
18 mar 2024 | 4.4020 | 4.4020 | 4.4020 | 4.4020 | 4.4020 | - |
15 mar 2024 | 4.4040 | 4.4040 | 4.4040 | 4.4040 | 4.4040 | - |
14 mar 2024 | 4.4130 | 4.4130 | 4.4130 | 4.4130 | 4.4130 | - |
13 mar 2024 | 4.4080 | 4.4080 | 4.4080 | 4.4080 | 4.4080 | - |
12 mar 2024 | 4.4110 | 4.4110 | 4.4110 | 4.4110 | 4.4110 | - |
11 mar 2024 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | - |
08 mar 2024 | 4.4140 | 4.4140 | 4.4140 | 4.4140 | 4.4140 | - |
07 mar 2024 | 4.3720 | 4.3720 | 4.3720 | 4.3720 | 4.3720 | - |
06 mar 2024 | 4.3680 | 4.3680 | 4.3680 | 4.3680 | 4.3680 | - |
05 mar 2024 | 4.3460 | 4.3460 | 4.3460 | 4.3460 | 4.3460 | - |
04 mar 2024 | 4.3140 | 4.3140 | 4.3140 | 4.3140 | 4.3140 | - |
01 mar 2024 | 4.3320 | 4.3320 | 4.3320 | 4.3320 | 4.3320 | - |
29 feb 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | - |
28 feb 2024 | 4.3590 | 4.3590 | 4.3590 | 4.3590 | 4.3590 | - |
27 feb 2024 | 4.3390 | 4.3390 | 4.3390 | 4.3390 | 4.3390 | - |
26 feb 2024 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | - |
23 feb 2024 | 4.3310 | 4.3310 | 4.3310 | 4.3310 | 4.3310 | - |
22 feb 2024 | 4.3780 | 4.3780 | 4.3780 | 4.3780 | 4.3780 | - |
21 feb 2024 | 4.2840 | 4.2840 | 4.2840 | 4.2840 | 4.2840 | - |
20 feb 2024 | 4.2760 | 4.2760 | 4.2760 | 4.2760 | 4.2760 | - |
16 feb 2024 | 4.2640 | 4.2640 | 4.2640 | 4.2640 | 4.2640 | - |
15 feb 2024 | 4.2840 | 4.2840 | 4.2840 | 4.2840 | 4.2840 | - |
14 feb 2024 | 4.3520 | 4.3520 | 4.3520 | 4.3520 | 4.3520 | - |
13 feb 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | - |
12 feb 2024 | 4.3390 | 4.3390 | 4.3390 | 4.3390 | 4.3390 | - |
09 feb 2024 | 4.3420 | 4.3420 | 4.3420 | 4.3420 | 4.3420 | - |
08 feb 2024 | 4.3430 | 4.3430 | 4.3430 | 4.3430 | 4.3430 | - |
07 feb 2024 | 4.3650 | 4.3650 | 4.3650 | 4.3650 | 4.3650 | - |
06 feb 2024 | 4.4120 | 4.4120 | 4.4120 | 4.4120 | 4.4120 | - |
05 feb 2024 | 4.4190 | 4.4190 | 4.4190 | 4.4190 | 4.4190 | - |
02 feb 2024 | 4.4470 | 4.4470 | 4.4470 | 4.4470 | 4.4470 | - |
01 feb 2024 | 4.3740 | 4.3740 | 4.3740 | 4.3740 | 4.3740 | - |
31 ene 2024 | 4.2830 | 4.2830 | 4.2830 | 4.2830 | 4.2830 | - |
30 ene 2024 | 4.2750 | 4.2750 | 4.2750 | 4.2750 | 4.2750 | - |
29 ene 2024 | 4.1410 | 4.1410 | 4.1410 | 4.1410 | 4.1410 | - |
26 ene 2024 | 4.2090 | 4.2090 | 4.2090 | 4.2090 | 4.2090 | - |
25 ene 2024 | 4.2790 | 4.2790 | 4.2790 | 4.2790 | 4.2790 | - |
24 ene 2024 | 4.3790 | 4.3790 | 4.3790 | 4.3790 | 4.3790 | - |
23 ene 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
22 ene 2024 | 4.4270 | 4.4270 | 4.4270 | 4.4270 | 4.4270 | - |
19 ene 2024 | 4.4430 | 4.4430 | 4.4430 | 4.4430 | 4.4430 | - |
18 ene 2024 | 4.4560 | 4.4560 | 4.4560 | 4.4560 | 4.4560 | - |
17 ene 2024 | 4.4630 | 4.4630 | 4.4630 | 4.4630 | 4.4630 | - |
16 ene 2024 | 4.4150 | 4.4150 | 4.4150 | 4.4150 | 4.4150 | - |
12 ene 2024 | 4.4330 | 4.4330 | 4.4330 | 4.4330 | 4.4330 | - |
11 ene 2024 | 4.4370 | 4.4370 | 4.4370 | 4.4370 | 4.4370 | - |
10 ene 2024 | 4.5340 | 4.5340 | 4.5340 | 4.5340 | 4.5340 | - |
09 ene 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
08 ene 2024 | 4.4830 | 4.4830 | 4.4830 | 4.4830 | 4.4830 | - |
05 ene 2024 | 4.4730 | 4.4730 | 4.4730 | 4.4730 | 4.4730 | - |
04 ene 2024 | 4.4870 | 4.4870 | 4.4870 | 4.4870 | 4.4870 | - |
03 ene 2024 | 4.4720 | 4.4720 | 4.4720 | 4.4720 | 4.4720 | - |
02 ene 2024 | 4.3370 | 4.3370 | 4.3370 | 4.3370 | 4.3370 | - |
29 dic 2023 | 4.3120 | 4.3120 | 4.3120 | 4.3120 | 4.3120 | - |
28 dic 2023 | 4.3580 | 4.3580 | 4.3580 | 4.3580 | 4.3580 | - |
27 dic 2023 | 4.4180 | 4.4180 | 4.4180 | 4.4180 | 4.4180 | - |
26 dic 2023 | 4.3990 | 4.3990 | 4.3990 | 4.3990 | 4.3990 | - |
22 dic 2023 | 4.4570 | 4.4570 | 4.4570 | 4.4570 | 4.4570 | - |
21 dic 2023 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
20 dic 2023 | 4.5460 | 4.5460 | 4.5460 | 4.5460 | 4.5460 | - |
19 dic 2023 | 4.4750 | 4.4750 | 4.4750 | 4.4750 | 4.4750 | - |
18 dic 2023 | 4.5920 | 4.5920 | 4.5920 | 4.5920 | 4.5920 | - |
15 dic 2023 | 4.5950 | 4.5950 | 4.5950 | 4.5950 | 4.5950 | - |
14 dic 2023 | 4.5160 | 4.5160 | 4.5160 | 4.5160 | 4.5160 | - |
13 dic 2023 | 4.5060 | 4.5060 | 4.5060 | 4.5060 | 4.5060 | - |
12 dic 2023 | 4.4520 | 4.4520 | 4.4520 | 4.4520 | 4.4520 | - |
11 dic 2023 | 4.4030 | 4.4030 | 4.4030 | 4.4030 | 4.4030 | - |
08 dic 2023 | 4.3710 | 4.3710 | 4.3710 | 4.3710 | 4.3710 | - |
07 dic 2023 | 4.3450 | 4.3450 | 4.3450 | 4.3450 | 4.3450 | - |
06 dic 2023 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | - |
05 dic 2023 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
04 dic 2023 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | 4.5350 | - |
01 dic 2023 | 4.5690 | 4.5690 | 4.5690 | 4.5690 | 4.5690 | - |
30 nov 2023 | 4.5530 | 4.5530 | 4.5530 | 4.5530 | 4.5530 | - |
29 nov 2023 | 4.5340 | 4.5340 | 4.5340 | 4.5340 | 4.5340 | - |
28 nov 2023 | 4.5590 | 4.5590 | 4.5590 | 4.5590 | 4.5590 | - |
27 nov 2023 | 4.6140 | 4.6140 | 4.6140 | 4.6140 | 4.6140 | - |
24 nov 2023 | 4.5830 | 4.5830 | 4.5830 | 4.5830 | 4.5830 | - |
23 nov 2023 | - | - | - | - | - | - |
22 nov 2023 | 4.5230 | 4.5230 | 4.5230 | 4.5230 | 4.5230 | - |
21 nov 2023 | 4.5360 | 4.5360 | 4.5360 | 4.5360 | 4.5360 | - |
20 nov 2023 | 4.5610 | 4.5610 | 4.5610 | 4.5610 | 4.5610 | - |
17 nov 2023 | 4.5740 | 4.5740 | 4.5740 | 4.5740 | 4.5740 | - |
16 nov 2023 | 4.5170 | 4.5710 | 4.5170 | 4.5710 | 4.5710 | 75 |
15 nov 2023 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | - |
14 nov 2023 | 4.5290 | 4.5290 | 4.5290 | 4.5290 | 4.5290 | - |
13 nov 2023 | 4.5490 | 4.5490 | 4.5490 | 4.5490 | 4.5490 | - |
10 nov 2023 | 4.5010 | 4.5010 | 4.5010 | 4.5010 | 4.5010 | - |
09 nov 2023 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
08 nov 2023 | 4.5450 | 4.5450 | 4.5450 | 4.5450 | 4.5450 | - |
07 nov 2023 | 4.6480 | 4.6480 | 4.6480 | 4.6480 | 4.6480 | - |
06 nov 2023 | 4.6170 | 4.6170 | 4.6170 | 4.6170 | 4.6170 | - |
03 nov 2023 | 4.5920 | 4.5920 | 4.5920 | 4.5920 | 4.5920 | - |
*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. |