Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
24 mar 2023 | 4.4650 | 4.4650 | 4.4650 | 4.4650 | 4.4650 | 110 |
23 mar 2023 | 4.4810 | 4.4810 | 4.4810 | 4.4810 | 4.4810 | 110 |
22 mar 2023 | 4.5000 | 4.5000 | 4.4690 | 4.4690 | 4.4690 | 16 |
21 mar 2023 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 65 |
20 mar 2023 | 4.3990 | 4.3990 | 4.3990 | 4.3990 | 4.3990 | - |
17 mar 2023 | 4.4400 | 4.4670 | 4.4400 | 4.4670 | 4.4670 | 4 |
16 mar 2023 | 4.4740 | 4.4740 | 4.4740 | 4.4740 | 4.4740 | 14 |
15 mar 2023 | 4.4320 | 4.4320 | 4.4320 | 4.4320 | 4.4320 | - |
14 mar 2023 | 4.4660 | 4.4660 | 4.4660 | 4.4660 | 4.4660 | - |
13 mar 2023 | 4.4250 | 4.4250 | 4.4250 | 4.4250 | 4.4250 | - |
10 mar 2023 | 4.4140 | 4.4140 | 4.4140 | 4.4140 | 4.4140 | - |
09 mar 2023 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | 66 |
08 mar 2023 | 4.4230 | 4.4230 | 4.4230 | 4.4230 | 4.4230 | 73 |
07 mar 2023 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 65 |
06 mar 2023 | 4.3190 | 4.3190 | 4.3190 | 4.3190 | 4.3190 | - |
03 mar 2023 | 4.2820 | 4.2820 | 4.2820 | 4.2820 | 4.2820 | 71 |
02 mar 2023 | 4.2420 | 4.2420 | 4.2420 | 4.2420 | 4.2420 | 10 |
01 mar 2023 | 4.2240 | 4.2240 | 4.2240 | 4.2240 | 4.2240 | - |
28 feb 2023 | 4.1430 | 4.1430 | 4.1430 | 4.1430 | 4.1430 | - |
27 feb 2023 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 60 |
24 feb 2023 | 4.0690 | 4.0690 | 4.0690 | 4.0690 | 4.0690 | - |
23 feb 2023 | 4.0180 | 4.0180 | 4.0180 | 4.0180 | 4.0180 | 100 |
22 feb 2023 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 52 |
21 feb 2023 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 11 |
17 feb 2023 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 50 |
16 feb 2023 | 4.0770 | 4.0770 | 4.0770 | 4.0770 | 4.0770 | - |
15 feb 2023 | 4.0770 | 4.0770 | 4.0770 | 4.0770 | 4.0770 | - |
14 feb 2023 | 4.0920 | 4.0920 | 4.0920 | 4.0920 | 4.0920 | 19 |
13 feb 2023 | 4.0680 | 4.0680 | 4.0680 | 4.0680 | 4.0680 | 11 |
10 feb 2023 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | 4.1250 | - |
09 feb 2023 | 4.1280 | 4.1280 | 4.1280 | 4.1280 | 4.1280 | 21 |
08 feb 2023 | 4.1550 | 4.1550 | 4.1550 | 4.1550 | 4.1550 | 20 |
07 feb 2023 | 4.1820 | 4.1820 | 4.1820 | 4.1820 | 4.1820 | 20 |
06 feb 2023 | 4.0860 | 4.0860 | 4.0860 | 4.0860 | 4.0860 | - |
03 feb 2023 | 4.1080 | 4.1080 | 4.1080 | 4.1080 | 4.1080 | - |
02 feb 2023 | 4.1320 | 4.1320 | 4.1320 | 4.1320 | 4.1320 | 2 |
01 feb 2023 | 4.1820 | 4.1820 | 4.1820 | 4.1820 | 4.1820 | 46 |
31 ene 2023 | 4.2840 | 4.2840 | 4.2840 | 4.2840 | 4.2840 | 8 |
30 ene 2023 | 4.2950 | 4.2950 | 4.2950 | 4.2950 | 4.2950 | - |
27 ene 2023 | 4.3740 | 4.3740 | 4.3740 | 4.3740 | 4.3740 | - |
26 ene 2023 | 4.3830 | 4.3830 | 4.3830 | 4.3830 | 4.3830 | - |
25 ene 2023 | 4.3840 | 4.3840 | 4.3840 | 4.3840 | 4.3840 | - |
24 ene 2023 | 4.4340 | 4.4340 | 4.4340 | 4.4340 | 4.4340 | - |
23 ene 2023 | 4.4650 | 4.4650 | 4.4650 | 4.4650 | 4.4650 | - |
20 ene 2023 | 4.4480 | 4.4480 | 4.4480 | 4.4480 | 4.4480 | 20 |
19 ene 2023 | 4.4240 | 4.4240 | 4.4240 | 4.4240 | 4.4240 | - |
18 ene 2023 | 4.4290 | 4.4290 | 4.4290 | 4.4290 | 4.4290 | - |
17 ene 2023 | 4.4460 | 4.4460 | 4.4460 | 4.4460 | 4.4460 | - |
16 ene 2023 | - | - | - | - | - | - |
13 ene 2023 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | 40 |
12 ene 2023 | 4.4160 | 4.4160 | 4.4160 | 4.4160 | 4.4160 | - |
11 ene 2023 | 4.4170 | 4.4170 | 4.4170 | 4.4170 | 4.4170 | 3 |
10 ene 2023 | 4.4510 | 4.4510 | 4.4510 | 4.4510 | 4.4510 | 1 |
09 ene 2023 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | 6 |
06 ene 2023 | 4.4560 | 4.4560 | 4.4560 | 4.4560 | 4.4560 | - |
05 ene 2023 | 4.5120 | 4.5120 | 4.5120 | 4.5120 | 4.5120 | 1 |
04 ene 2023 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
03 ene 2023 | 4.6170 | 4.6170 | 4.6170 | 4.6170 | 4.6170 | 55 |
02 ene 2023 | - | - | - | - | - | - |
30 dic 2022 | 4.6560 | 4.6560 | 4.6560 | 4.6560 | 4.6560 | - |
29 dic 2022 | 4.6410 | 4.6410 | 4.6410 | 4.6410 | 4.6410 | - |
28 dic 2022 | 4.6810 | 4.6810 | 4.6810 | 4.6810 | 4.6810 | 7 |
27 dic 2022 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | - |
26 dic 2022 | - | - | - | - | - | - |
23 dic 2022 | 4.6650 | 4.6650 | 4.6650 | 4.6650 | 4.6650 | - |
22 dic 2022 | 4.6670 | 4.6670 | 4.6670 | 4.6670 | 4.6670 | 45 |
21 dic 2022 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 5 |
20 dic 2022 | 4.8350 | 4.8350 | 4.8350 | 4.8350 | 4.8350 | 10 |
19 dic 2022 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 40 |
16 dic 2022 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | - |
15 dic 2022 | 4.7790 | 4.7790 | 4.7790 | 4.7790 | 4.7790 | 25 |
14 dic 2022 | 4.7540 | 4.7540 | 4.7540 | 4.7540 | 4.7540 | 15 |
13 dic 2022 | 4.7560 | 4.7560 | 4.7560 | 4.7560 | 4.7560 | - |
12 dic 2022 | 4.7680 | 4.7680 | 4.7680 | 4.7680 | 4.7680 | - |
09 dic 2022 | 4.7470 | 4.7470 | 4.7470 | 4.7470 | 4.7470 | - |
08 dic 2022 | 4.7430 | 4.7430 | 4.7430 | 4.7430 | 4.7430 | 1 |
07 dic 2022 | 4.7240 | 4.7240 | 4.7240 | 4.7240 | 4.7240 | 15 |
06 dic 2022 | 4.7190 | 4.7190 | 4.7190 | 4.7190 | 4.7190 | 13 |
05 dic 2022 | 4.6860 | 4.6860 | 4.6860 | 4.6860 | 4.6860 | - |
02 dic 2022 | 4.6950 | 4.6950 | 4.6950 | 4.6950 | 4.6950 | 1 |
01 dic 2022 | 4.7080 | 4.7080 | 4.7080 | 4.7080 | 4.7080 | - |
30 nov 2022 | 4.7030 | 4.7030 | 4.7030 | 4.7030 | 4.7030 | - |
29 nov 2022 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
28 nov 2022 | 4.6430 | 4.6430 | 4.6430 | 4.6430 | 4.6430 | 9 |
25 nov 2022 | 4.7030 | 4.7030 | 4.7030 | 4.7030 | 4.7030 | - |
23 nov 2022 | 4.7090 | 4.7090 | 4.7090 | 4.7090 | 4.7090 | - |
22 nov 2022 | 4.7170 | 4.7170 | 4.7170 | 4.7170 | 4.7170 | 25 |
21 nov 2022 | 4.6970 | 4.6970 | 4.6970 | 4.6970 | 4.6970 | 10 |
18 nov 2022 | 4.7230 | 4.7300 | 4.7230 | 4.7300 | 4.7300 | 16 |
17 nov 2022 | 4.7230 | 4.7230 | 4.7230 | 4.7230 | 4.7230 | 24 |
16 nov 2022 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | - |
15 nov 2022 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | 4.7110 | 1 |
14 nov 2022 | 4.6820 | 4.6820 | 4.6820 | 4.6820 | 4.6820 | - |
11 nov 2022 | 4.7130 | 4.7130 | 4.7130 | 4.7130 | 4.7130 | 17 |
10 nov 2022 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 2 |
09 nov 2022 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 2 |
08 nov 2022 | 4.6860 | 4.6860 | 4.6860 | 4.6860 | 4.6860 | - |
07 nov 2022 | 4.7250 | 4.7250 | 4.7250 | 4.7250 | 4.7250 | 13 |
04 nov 2022 | 4.7150 | 4.7150 | 4.7150 | 4.7150 | 4.7150 | - |
03 nov 2022 | 4.6180 | 4.6180 | 4.6180 | 4.6180 | 4.6180 | - |
*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. |