Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
22 sept 2023 | 4.1270 | 4.1270 | 4.1270 | 4.1270 | 4.1270 | 2 |
21 sept 2023 | 4.0800 | 4.1070 | 4.0800 | 4.1070 | 4.1070 | 11 |
20 sept 2023 | 4.1080 | 4.1080 | 4.0900 | 4.1080 | 4.1080 | 11 |
19 sept 2023 | 4.0990 | 4.0990 | 4.0990 | 4.0990 | 4.0990 | - |
18 sept 2023 | 4.0940 | 4.0940 | 4.0940 | 4.0940 | 4.0940 | 45 |
15 sept 2023 | 4.0450 | 4.0450 | 4.0450 | 4.0450 | 4.0450 | 205 |
14 sept 2023 | 4.0710 | 4.0800 | 4.0710 | 4.0710 | 4.0710 | 283 |
13 sept 2023 | 4.1040 | 4.1040 | 4.0700 | 4.1040 | 4.1040 | 287 |
12 sept 2023 | 4.0860 | 4.0860 | 4.0860 | 4.0860 | 4.0860 | 51 |
11 sept 2023 | 4.0560 | 4.0560 | 4.0560 | 4.0560 | 4.0560 | 61 |
08 sept 2023 | 4.1060 | 4.1060 | 4.1060 | 4.1060 | 4.1060 | - |
07 sept 2023 | 4.1000 | 4.1070 | 4.1000 | 4.1070 | 4.1070 | 61 |
06 sept 2023 | 4.1090 | 4.1090 | 4.1090 | 4.1090 | 4.1090 | 15 |
05 sept 2023 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 7 |
01 sept 2023 | 4.1480 | 4.1480 | 4.1360 | 4.1360 | 4.1360 | 1 |
31 ago 2023 | 4.1430 | 4.1430 | 4.1430 | 4.1430 | 4.1430 | 263 |
30 ago 2023 | 4.1250 | 4.1540 | 4.1250 | 4.1540 | 4.1540 | 2 |
29 ago 2023 | 4.1270 | 4.1270 | 4.1270 | 4.1270 | 4.1270 | - |
28 ago 2023 | 4.1560 | 4.1560 | 4.1560 | 4.1560 | 4.1560 | - |
25 ago 2023 | 4.1580 | 4.1580 | 4.1580 | 4.1580 | 4.1580 | 17 |
24 ago 2023 | 4.1750 | 4.1750 | 4.1750 | 4.1750 | 4.1750 | 5 |
23 ago 2023 | 4.1980 | 4.1980 | 4.1650 | 4.1980 | 4.1980 | 39 |
22 ago 2023 | 4.1940 | 4.1940 | 4.1940 | 4.1940 | 4.1940 | - |
21 ago 2023 | 4.1980 | 4.1980 | 4.1980 | 4.1980 | 4.1980 | 7 |
18 ago 2023 | 4.1630 | 4.1630 | 4.1630 | 4.1630 | 4.1630 | - |
17 ago 2023 | 4.1740 | 4.1740 | 4.1740 | 4.1740 | 4.1740 | - |
16 ago 2023 | 4.1570 | 4.1570 | 4.1570 | 4.1570 | 4.1570 | 227 |
15 ago 2023 | 4.1500 | 4.1500 | 4.1460 | 4.1460 | 4.1460 | 31 |
14 ago 2023 | 4.1550 | 4.1550 | 4.1550 | 4.1550 | 4.1550 | - |
11 ago 2023 | 4.1540 | 4.1540 | 4.1540 | 4.1540 | 4.1540 | 35 |
10 ago 2023 | 4.1140 | 4.1140 | 4.1140 | 4.1140 | 4.1140 | - |
09 ago 2023 | 4.1290 | 4.1290 | 4.1290 | 4.1290 | 4.1290 | - |
08 ago 2023 | 4.1540 | 4.1540 | 4.1540 | 4.1540 | 4.1540 | - |
07 ago 2023 | 4.1480 | 4.1480 | 4.1480 | 4.1480 | 4.1480 | - |
04 ago 2023 | 4.0990 | 4.0990 | 4.0990 | 4.0990 | 4.0990 | - |
03 ago 2023 | 4.1110 | 4.1110 | 4.1110 | 4.1110 | 4.1110 | - |
02 ago 2023 | 4.1210 | 4.1210 | 4.1210 | 4.1210 | 4.1210 | 25 |
01 ago 2023 | 4.1070 | 4.1070 | 4.1070 | 4.1070 | 4.1070 | 1 |
31 jul 2023 | 4.1220 | 4.1220 | 4.1220 | 4.1220 | 4.1220 | - |
28 jul 2023 | 4.1320 | 4.1320 | 4.1320 | 4.1320 | 4.1320 | 1 |
27 jul 2023 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
26 jul 2023 | 4.1340 | 4.1340 | 4.1340 | 4.1340 | 4.1340 | - |
25 jul 2023 | 4.1330 | 4.1330 | 4.1330 | 4.1330 | 4.1330 | - |
24 jul 2023 | 4.1190 | 4.1190 | 4.1190 | 4.1190 | 4.1190 | 1 |
21 jul 2023 | 4.0820 | 4.0840 | 4.0820 | 4.0840 | 4.0840 | 2 |
20 jul 2023 | 4.0620 | 4.0620 | 4.0620 | 4.0620 | 4.0620 | 62 |
19 jul 2023 | 4.0470 | 4.0470 | 4.0470 | 4.0470 | 4.0470 | - |
18 jul 2023 | 4.0660 | 4.0660 | 4.0660 | 4.0660 | 4.0660 | - |
17 jul 2023 | 4.0350 | 4.0350 | 4.0350 | 4.0350 | 4.0350 | 25 |
14 jul 2023 | 4.0480 | 4.0480 | 4.0480 | 4.0480 | 4.0480 | 1 |
13 jul 2023 | 4.0180 | 4.0180 | 4.0180 | 4.0180 | 4.0180 | 15 |
12 jul 2023 | 4.0460 | 4.0460 | 4.0460 | 4.0460 | 4.0460 | - |
11 jul 2023 | 4.0550 | 4.0550 | 4.0550 | 4.0550 | 4.0550 | 5 |
10 jul 2023 | 4.0480 | 4.0480 | 4.0480 | 4.0480 | 4.0480 | 7 |
07 jul 2023 | 4.0400 | 4.0440 | 4.0400 | 4.0440 | 4.0440 | 6 |
06 jul 2023 | 4.0340 | 4.0340 | 4.0340 | 4.0340 | 4.0340 | 11 |
05 jul 2023 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 17 |
03 jul 2023 | 4.0370 | 4.0370 | 4.0370 | 4.0370 | 4.0370 | - |
30 jun 2023 | 4.0360 | 4.0360 | 4.0360 | 4.0360 | 4.0360 | - |
29 jun 2023 | 4.0190 | 4.0190 | 4.0190 | 4.0190 | 4.0190 | - |
28 jun 2023 | 4.0550 | 4.0550 | 4.0550 | 4.0550 | 4.0550 | - |
27 jun 2023 | 4.0840 | 4.0840 | 4.0840 | 4.0840 | 4.0840 | 135 |
26 jun 2023 | 4.1200 | 4.1200 | 4.1110 | 4.1110 | 4.1110 | 9 |
23 jun 2023 | 4.1290 | 4.1290 | 4.1290 | 4.1290 | 4.1290 | - |
22 jun 2023 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
21 jun 2023 | 4.1200 | 4.1320 | 4.1200 | 4.1320 | 4.1320 | 3 |
20 jun 2023 | 4.1050 | 4.1050 | 4.0770 | 4.0770 | 4.0770 | 2 |
16 jun 2023 | 4.1050 | 4.1050 | 4.0890 | 4.0890 | 4.0890 | 1 |
15 jun 2023 | 4.1150 | 4.1150 | 4.1150 | 4.1150 | 4.1150 | - |
14 jun 2023 | 4.0880 | 4.0880 | 4.0880 | 4.0880 | 4.0880 | - |
13 jun 2023 | 4.0300 | 4.0440 | 4.0300 | 4.0440 | 4.0440 | 6 |
12 jun 2023 | 4.0260 | 4.0260 | 4.0260 | 4.0260 | 4.0260 | - |
09 jun 2023 | 4.0290 | 4.0290 | 4.0290 | 4.0290 | 4.0290 | 15 |
08 jun 2023 | 4.0440 | 4.0440 | 4.0440 | 4.0440 | 4.0440 | 193 |
07 jun 2023 | 4.0560 | 4.0560 | 4.0560 | 4.0560 | 4.0560 | - |
06 jun 2023 | 4.0530 | 4.0530 | 4.0530 | 4.0530 | 4.0530 | - |
05 jun 2023 | 4.0680 | 4.0680 | 4.0680 | 4.0680 | 4.0680 | - |
02 jun 2023 | 4.0480 | 4.0480 | 4.0480 | 4.0480 | 4.0480 | - |
01 jun 2023 | 3.9800 | 4.0080 | 3.9800 | 4.0080 | 4.0080 | 301 |
31 may 2023 | 4.0560 | 4.0770 | 4.0560 | 4.0770 | 4.0770 | 18 |
30 may 2023 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
26 may 2023 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
25 may 2023 | 4.1470 | 4.1470 | 4.1470 | 4.1470 | 4.1470 | - |
24 may 2023 | 4.1750 | 4.1750 | 4.1750 | 4.1750 | 4.1750 | - |
23 may 2023 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 15 |
22 may 2023 | 4.1610 | 4.1610 | 4.1610 | 4.1610 | 4.1610 | - |
19 may 2023 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | 4.2050 | 87 |
18 may 2023 | 4.2810 | 4.2810 | 4.2810 | 4.2810 | 4.2810 | 13 |
17 may 2023 | 4.2640 | 4.2640 | 4.2640 | 4.2640 | 4.2640 | 25 |
16 may 2023 | 4.2930 | 4.2930 | 4.2930 | 4.2930 | 4.2930 | - |
15 may 2023 | 4.3050 | 4.3050 | 4.3050 | 4.3050 | 4.3050 | 15 |
12 may 2023 | 4.3060 | 4.3060 | 4.3060 | 4.3060 | 4.3060 | - |
11 may 2023 | 4.3160 | 4.3160 | 4.3160 | 4.3160 | 4.3160 | 20 |
10 may 2023 | 4.3180 | 4.3180 | 4.3180 | 4.3180 | 4.3180 | 7 |
09 may 2023 | 4.3440 | 4.3440 | 4.3440 | 4.3440 | 4.3440 | 31 |
08 may 2023 | 4.3410 | 4.3410 | 4.3410 | 4.3410 | 4.3410 | - |
05 may 2023 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 20 |
04 may 2023 | 4.3540 | 4.3540 | 4.3540 | 4.3540 | 4.3540 | - |
03 may 2023 | 4.3490 | 4.3490 | 4.3490 | 4.3490 | 4.3490 | - |
02 may 2023 | 4.3670 | 4.3670 | 4.3670 | 4.3670 | 4.3670 | 7 |
*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. |