Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 ago 2022 | 4.6220 | 4.6220 | 4.6220 | 4.6220 | 4.6220 | - |
09 ago 2022 | 4.5920 | 4.5920 | 4.5920 | 4.5920 | 4.5920 | - |
08 ago 2022 | 4.5440 | 4.5440 | 4.5440 | 4.5440 | 4.5440 | - |
05 ago 2022 | 4.5820 | 4.5820 | 4.5820 | 4.5820 | 4.5820 | - |
04 ago 2022 | 4.5720 | 4.5720 | 4.5720 | 4.5720 | 4.5720 | - |
03 ago 2022 | 4.5910 | 4.5910 | 4.5910 | 4.5910 | 4.5910 | - |
02 ago 2022 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 5 |
01 ago 2022 | 4.5680 | 4.5680 | 4.5680 | 4.5680 | 4.5680 | - |
29 jul 2022 | 4.5850 | 4.5850 | 4.5850 | 4.5850 | 4.5850 | - |
28 jul 2022 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | - |
27 jul 2022 | 4.6140 | 4.6140 | 4.6140 | 4.6140 | 4.6140 | 10 |
26 jul 2022 | 4.6160 | 4.6160 | 4.6160 | 4.6160 | 4.6160 | - |
25 jul 2022 | 4.6040 | 4.6040 | 4.6040 | 4.6040 | 4.6040 | - |
22 jul 2022 | 4.5480 | 4.5480 | 4.5480 | 4.5480 | 4.5480 | - |
21 jul 2022 | 4.5390 | 4.5390 | 4.5390 | 4.5390 | 4.5390 | - |
20 jul 2022 | 4.6340 | 4.6340 | 4.6340 | 4.6340 | 4.6340 | - |
19 jul 2022 | 4.4910 | 4.4910 | 4.4910 | 4.4910 | 4.4910 | - |
18 jul 2022 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
15 jul 2022 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | - |
14 jul 2022 | 4.5500 | 4.5500 | 4.4560 | 4.4560 | 4.4560 | 3 |
13 jul 2022 | 4.5340 | 4.5340 | 4.5340 | 4.5340 | 4.5340 | - |
12 jul 2022 | 4.4470 | 4.4470 | 4.4470 | 4.4470 | 4.4470 | - |
11 jul 2022 | 4.5260 | 4.5260 | 4.5260 | 4.5260 | 4.5260 | - |
08 jul 2022 | 4.5000 | 4.5000 | 4.4920 | 4.4920 | 4.4920 | 50 |
07 jul 2022 | 4.4930 | 4.4930 | 4.4930 | 4.4930 | 4.4930 | 5 |
06 jul 2022 | 4.3950 | 4.3950 | 4.3950 | 4.3950 | 4.3950 | - |
05 jul 2022 | 4.3030 | 4.3030 | 4.3030 | 4.3030 | 4.3030 | - |
04 jul 2022 | - | - | - | - | - | - |
01 jul 2022 | 4.4530 | 4.4530 | 4.4530 | 4.4530 | 4.4530 | - |
30 jun 2022 | 4.4450 | 4.4450 | 4.4450 | 4.4450 | 4.4450 | - |
29 jun 2022 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
28 jun 2022 | 4.6780 | 4.6780 | 4.6780 | 4.6780 | 4.6780 | - |
27 jun 2022 | 4.7080 | 4.7080 | 4.7080 | 4.7080 | 4.7080 | - |
24 jun 2022 | 4.6660 | 4.6660 | 4.6660 | 4.6660 | 4.6660 | 60 |
23 jun 2022 | 4.8150 | 4.8150 | 4.8150 | 4.8150 | 4.8150 | 55 |
22 jun 2022 | 4.8470 | 4.8470 | 4.8470 | 4.8470 | 4.8470 | - |
21 jun 2022 | 4.7980 | 4.7980 | 4.7980 | 4.7980 | 4.7980 | - |
20 jun 2022 | - | - | - | - | - | - |
17 jun 2022 | 4.8110 | 4.8110 | 4.8110 | 4.8110 | 4.8110 | - |
16 jun 2022 | 4.9710 | 4.9710 | 4.9710 | 4.9710 | 4.9710 | 15 |
15 jun 2022 | 4.9870 | 4.9870 | 4.9870 | 4.9870 | 4.9870 | - |
14 jun 2022 | 4.9470 | 4.9470 | 4.9470 | 4.9470 | 4.9470 | - |
13 jun 2022 | 5.0250 | 5.0250 | 5.0250 | 5.0250 | 5.0250 | - |
10 jun 2022 | 5.0500 | 5.0820 | 5.0500 | 5.0820 | 5.0820 | 44 |
09 jun 2022 | 5.0240 | 5.0240 | 5.0240 | 5.0240 | 5.0240 | - |
08 jun 2022 | 4.9330 | 4.9330 | 4.9330 | 4.9330 | 4.9330 | 14 |
07 jun 2022 | 4.8630 | 4.8630 | 4.8630 | 4.8630 | 4.8630 | - |
06 jun 2022 | 4.7880 | 4.7880 | 4.7880 | 4.7880 | 4.7880 | - |
03 jun 2022 | 4.6890 | 4.6890 | 4.6890 | 4.6890 | 4.6890 | - |
02 jun 2022 | 4.6220 | 4.6220 | 4.6220 | 4.6220 | 4.6220 | 1 |
01 jun 2022 | 4.4650 | 4.5850 | 4.4650 | 4.5850 | 4.5850 | 3 |
31 may 2022 | 4.4110 | 4.4110 | 4.4110 | 4.4110 | 4.4110 | - |
30 may 2022 | - | - | - | - | - | - |
27 may 2022 | 4.4650 | 4.4650 | 4.4650 | 4.4650 | 4.4650 | - |
26 may 2022 | 4.4410 | 4.4410 | 4.4410 | 4.4410 | 4.4410 | 4 |
25 may 2022 | 4.4000 | 4.4000 | 4.3870 | 4.3870 | 4.3870 | 11 |
24 may 2022 | 4.3470 | 4.3470 | 4.3470 | 4.3470 | 4.3470 | - |
23 may 2022 | 4.3680 | 4.3680 | 4.3680 | 4.3680 | 4.3680 | - |
20 may 2022 | 4.3270 | 4.3270 | 4.3270 | 4.3270 | 4.3270 | - |
19 may 2022 | 4.3270 | 4.3270 | 4.3270 | 4.3270 | 4.3270 | - |
18 may 2022 | 4.3980 | 4.3980 | 4.3980 | 4.3980 | 4.3980 | - |
17 may 2022 | 4.3620 | 4.3620 | 4.3620 | 4.3620 | 4.3620 | - |
16 may 2022 | 4.3550 | 4.3550 | 4.3550 | 4.3550 | 4.3550 | 1 |
13 may 2022 | 4.3050 | 4.3050 | 4.3050 | 4.3050 | 4.3050 | 1 |
12 may 2022 | 4.2560 | 4.2560 | 4.2560 | 4.2560 | 4.2560 | - |
11 may 2022 | 4.2460 | 4.2460 | 4.2460 | 4.2460 | 4.2460 | - |
10 may 2022 | 4.1870 | 4.1870 | 4.1870 | 4.1870 | 4.1870 | 12 |
09 may 2022 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 1 |
06 may 2022 | 4.2940 | 4.2940 | 4.2940 | 4.2940 | 4.2940 | 1 |
05 may 2022 | 4.3470 | 4.3470 | 4.3470 | 4.3470 | 4.3470 | 3 |
04 may 2022 | 4.3140 | 4.3140 | 4.3140 | 4.3140 | 4.3140 | 6 |
03 may 2022 | 4.2720 | 4.2720 | 4.2390 | 4.2390 | 4.2390 | 21 |
02 may 2022 | 4.2120 | 4.2120 | 4.2120 | 4.2120 | 4.2120 | - |
29 abr 2022 | 4.1160 | 4.1160 | 4.1160 | 4.1160 | 4.1160 | - |
28 abr 2022 | 4.0730 | 4.0730 | 4.0730 | 4.0730 | 4.0730 | - |
27 abr 2022 | 4.0770 | 4.0770 | 4.0770 | 4.0770 | 4.0770 | 5 |
26 abr 2022 | 4.1020 | 4.1020 | 4.1020 | 4.1020 | 4.1020 | 11 |
25 abr 2022 | 4.0370 | 4.0370 | 4.0370 | 4.0370 | 4.0370 | 10 |
22 abr 2022 | 4.0470 | 4.0470 | 4.0470 | 4.0470 | 4.0470 | - |
21 abr 2022 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
20 abr 2022 | 4.2770 | 4.2770 | 4.2770 | 4.2770 | 4.2770 | 50 |
19 abr 2022 | 4.3310 | 4.3310 | 4.3310 | 4.3310 | 4.3310 | 4 |
18 abr 2022 | 4.3430 | 4.3430 | 4.3430 | 4.3430 | 4.3430 | - |
14 abr 2022 | 4.3080 | 4.3080 | 4.3080 | 4.3080 | 4.3080 | - |
13 abr 2022 | 4.3010 | 4.3010 | 4.3010 | 4.3010 | 4.3010 | - |
12 abr 2022 | 4.2930 | 4.2930 | 4.2930 | 4.2930 | 4.2930 | - |
11 abr 2022 | 4.2710 | 4.2710 | 4.2710 | 4.2710 | 4.2710 | - |
08 abr 2022 | 4.2220 | 4.2220 | 4.2220 | 4.2220 | 4.2220 | - |
07 abr 2022 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | - |
06 abr 2022 | 4.2150 | 4.2150 | 4.2150 | 4.2150 | 4.2150 | 2 |
05 abr 2022 | 4.1630 | 4.1630 | 4.1630 | 4.1630 | 4.1630 | - |
04 abr 2022 | 4.0840 | 4.0840 | 4.0840 | 4.0840 | 4.0840 | - |
01 abr 2022 | 4.0170 | 4.0170 | 4.0170 | 4.0170 | 4.0170 | - |
31 mar 2022 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | 5 |
30 mar 2022 | 3.8500 | 3.8820 | 3.8500 | 3.8820 | 3.8820 | 3 |
29 mar 2022 | 3.7600 | 3.7890 | 3.7600 | 3.7890 | 3.7890 | 1 |
28 mar 2022 | 3.7200 | 3.7750 | 3.7200 | 3.7750 | 3.7750 | 13 |
25 mar 2022 | 3.7110 | 3.7110 | 3.7110 | 3.7110 | 3.7110 | - |
24 mar 2022 | 3.6420 | 3.6500 | 3.6420 | 3.6420 | 3.6420 | 2 |
23 mar 2022 | 3.6160 | 3.6160 | 3.6160 | 3.6160 | 3.6160 | - |
*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. |