Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 ene 2023 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 4 |
26 ene 2023 | 3.7770 | 3.7770 | 3.7770 | 3.7770 | 3.7770 | 125 |
25 ene 2023 | 3.7830 | 3.7830 | 3.7830 | 3.7830 | 3.7830 | 56 |
24 ene 2023 | 3.8110 | 3.8110 | 3.8110 | 3.8110 | 3.8110 | 48 |
23 ene 2023 | 3.8320 | 3.8660 | 3.8300 | 3.8660 | 3.8660 | 9 |
20 ene 2023 | 3.8760 | 3.8760 | 3.8760 | 3.8760 | 3.8760 | 2 |
19 ene 2023 | 3.8650 | 3.8650 | 3.8650 | 3.8650 | 3.8650 | - |
18 ene 2023 | 3.8240 | 3.8240 | 3.8240 | 3.8240 | 3.8240 | - |
17 ene 2023 | 3.8410 | 3.8410 | 3.8410 | 3.8410 | 3.8410 | 10 |
16 ene 2023 | - | - | - | - | - | - |
13 ene 2023 | 3.8250 | 3.8250 | 3.8250 | 3.8250 | 3.8250 | 15 |
12 ene 2023 | 3.8170 | 3.8170 | 3.8170 | 3.8170 | 3.8170 | - |
11 ene 2023 | 3.8150 | 3.8150 | 3.8150 | 3.8150 | 3.8150 | - |
10 ene 2023 | 3.7860 | 3.7860 | 3.7860 | 3.7860 | 3.7860 | - |
09 ene 2023 | 3.8340 | 3.8340 | 3.8340 | 3.8340 | 3.8340 | - |
06 ene 2023 | 3.8170 | 3.8170 | 3.7770 | 3.7770 | 3.7770 | 1 |
05 ene 2023 | 3.8120 | 3.8120 | 3.8120 | 3.8120 | 3.8120 | - |
04 ene 2023 | 3.9280 | 3.9280 | 3.9280 | 3.9280 | 3.9280 | - |
03 ene 2023 | 3.9250 | 3.9250 | 3.9250 | 3.9250 | 3.9250 | - |
02 ene 2023 | - | - | - | - | - | - |
30 dic 2022 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 5 |
29 dic 2022 | 4.0110 | 4.0110 | 4.0110 | 4.0110 | 4.0110 | - |
28 dic 2022 | 4.0630 | 4.0630 | 4.0630 | 4.0630 | 4.0630 | 2 |
27 dic 2022 | 4.1290 | 4.1290 | 4.1290 | 4.1290 | 4.1290 | - |
26 dic 2022 | - | - | - | - | - | - |
23 dic 2022 | 4.0660 | 4.0660 | 4.0660 | 4.0660 | 4.0660 | - |
22 dic 2022 | 4.0990 | 4.0990 | 4.0990 | 4.0990 | 4.0990 | - |
21 dic 2022 | 4.1520 | 4.1520 | 4.1520 | 4.1520 | 4.1520 | 10 |
20 dic 2022 | 4.2350 | 4.2350 | 4.2350 | 4.2350 | 4.2350 | - |
19 dic 2022 | 4.2650 | 4.2650 | 4.2590 | 4.2650 | 4.2650 | 1 |
16 dic 2022 | 4.2250 | 4.2250 | 4.2250 | 4.2250 | 4.2250 | - |
15 dic 2022 | 4.1840 | 4.1840 | 4.1840 | 4.1840 | 4.1840 | - |
14 dic 2022 | 4.1690 | 4.1690 | 4.1690 | 4.1690 | 4.1690 | - |
13 dic 2022 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
12 dic 2022 | 4.1650 | 4.1650 | 4.1650 | 4.1650 | 4.1650 | - |
09 dic 2022 | 4.1720 | 4.1720 | 4.1720 | 4.1720 | 4.1720 | - |
08 dic 2022 | 4.1680 | 4.1680 | 4.1680 | 4.1680 | 4.1680 | 147 |
07 dic 2022 | 4.1650 | 4.1650 | 4.1650 | 4.1650 | 4.1650 | 125 |
06 dic 2022 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 248 |
05 dic 2022 | 4.1310 | 4.1310 | 4.1310 | 4.1310 | 4.1310 | - |
02 dic 2022 | 4.1620 | 4.1620 | 4.1620 | 4.1620 | 4.1620 | 30 |
01 dic 2022 | 4.1970 | 4.1970 | 4.1970 | 4.1970 | 4.1970 | 7 |
30 nov 2022 | 4.1400 | 4.2200 | 4.1400 | 4.1920 | 4.1920 | 12 |
29 nov 2022 | 4.1690 | 4.1690 | 4.1690 | 4.1690 | 4.1690 | 15 |
28 nov 2022 | 4.1550 | 4.1550 | 4.1360 | 4.1360 | 4.1360 | 5 |
25 nov 2022 | 4.1890 | 4.1890 | 4.1890 | 4.1890 | 4.1890 | - |
23 nov 2022 | 4.1950 | 4.1950 | 4.1950 | 4.1950 | 4.1950 | - |
22 nov 2022 | 4.2410 | 4.2410 | 4.2410 | 4.2410 | 4.2410 | - |
21 nov 2022 | 4.2170 | 4.2170 | 4.2170 | 4.2170 | 4.2170 | - |
18 nov 2022 | 4.2570 | 4.2570 | 4.2570 | 4.2570 | 4.2570 | 1 |
17 nov 2022 | 4.2410 | 4.2410 | 4.2410 | 4.2410 | 4.2410 | 18 |
16 nov 2022 | 4.2500 | 4.2500 | 4.2440 | 4.2440 | 4.2440 | 1 |
15 nov 2022 | 4.2420 | 4.2420 | 4.2150 | 4.2150 | 4.2150 | 1 |
14 nov 2022 | 4.1910 | 4.1910 | 4.1910 | 4.1910 | 4.1910 | 1 |
11 nov 2022 | 4.2270 | 4.2270 | 4.2270 | 4.2270 | 4.2270 | - |
10 nov 2022 | 4.2110 | 4.2110 | 4.2110 | 4.2110 | 4.2110 | - |
09 nov 2022 | 4.2110 | 4.2110 | 4.2110 | 4.2110 | 4.2110 | - |
08 nov 2022 | 4.1970 | 4.1970 | 4.1970 | 4.1970 | 4.1970 | - |
07 nov 2022 | 4.2640 | 4.2640 | 4.2640 | 4.2640 | 4.2640 | 22 |
03 nov 2022 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | 143 |
02 nov 2022 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 50 |
01 nov 2022 | 4.1610 | 4.1610 | 4.1610 | 4.1610 | 4.1610 | - |
31 oct 2022 | 4.1220 | 4.1220 | 4.1220 | 4.1220 | 4.1220 | 28 |
30 oct 2022 | 4.1570 | 4.1570 | 4.1570 | 4.1570 | 4.1570 | - |
27 oct 2022 | 4.1110 | 4.1110 | 4.1110 | 4.1110 | 4.1110 | - |
26 oct 2022 | 4.1310 | 4.1310 | 4.1310 | 4.1310 | 4.1310 | 20 |
25 oct 2022 | 4.1380 | 4.1380 | 4.1380 | 4.1380 | 4.1380 | - |
24 oct 2022 | 4.0930 | 4.0930 | 4.0930 | 4.0930 | 4.0930 | - |
23 oct 2022 | 4.0930 | 4.0930 | 4.0930 | 4.0930 | 4.0930 | - |
20 oct 2022 | 4.0730 | 4.0730 | 4.0580 | 4.0580 | 4.0580 | 23 |
19 oct 2022 | 4.0900 | 4.1230 | 4.0900 | 4.1230 | 4.1230 | 3 |
18 oct 2022 | 4.1160 | 4.1160 | 4.1160 | 4.1160 | 4.1160 | 15 |
17 oct 2022 | 4.1480 | 4.1480 | 4.1480 | 4.1480 | 4.1480 | - |
16 oct 2022 | 4.2060 | 4.2060 | 4.2000 | 4.2060 | 4.2060 | 6 |
13 oct 2022 | 4.2060 | 4.2060 | 4.2060 | 4.2060 | 4.2060 | 10 |
12 oct 2022 | 4.1790 | 4.1790 | 4.1790 | 4.1790 | 4.1790 | 2 |
11 oct 2022 | 4.2090 | 4.2090 | 4.1700 | 4.1700 | 4.1700 | 5 |
10 oct 2022 | 4.2130 | 4.2130 | 4.2130 | 4.2130 | 4.2130 | 1 |
09 oct 2022 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 33 |
06 oct 2022 | 4.1800 | 4.2000 | 4.1800 | 4.1800 | 4.1800 | 55 |
05 oct 2022 | 4.1640 | 4.1640 | 4.1640 | 4.1640 | 4.1640 | 1 |
04 oct 2022 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | - |
03 oct 2022 | 4.2330 | 4.2330 | 4.2330 | 4.2330 | 4.2330 | - |
02 oct 2022 | 4.2420 | 4.2420 | 4.2420 | 4.2420 | 4.2420 | 42 |
29 sept 2022 | 4.2640 | 4.2640 | 4.2640 | 4.2640 | 4.2640 | 26 |
28 sept 2022 | 4.2830 | 4.2830 | 4.2830 | 4.2830 | 4.2830 | 21 |
27 sept 2022 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | - |
26 sept 2022 | 4.2010 | 4.2010 | 4.2010 | 4.2010 | 4.2010 | 5 |
25 sept 2022 | 4.1990 | 4.1990 | 4.1990 | 4.1990 | 4.1990 | 19 |
22 sept 2022 | 4.2740 | 4.2740 | 4.2740 | 4.2740 | 4.2740 | - |
21 sept 2022 | 4.2840 | 4.2840 | 4.2840 | 4.2840 | 4.2840 | - |
20 sept 2022 | 4.3840 | 4.3840 | 4.3840 | 4.3840 | 4.3840 | 10 |
19 sept 2022 | 4.5070 | 4.5070 | 4.4500 | 4.4880 | 4.4880 | 21 |
18 sept 2022 | 4.5380 | 4.5380 | 4.5380 | 4.5380 | 4.5380 | 7 |
15 sept 2022 | 4.5820 | 4.5820 | 4.5820 | 4.5820 | 4.5820 | - |
14 sept 2022 | 4.6440 | 4.6440 | 4.6440 | 4.6440 | 4.6440 | - |
13 sept 2022 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | - |
12 sept 2022 | 4.6090 | 4.6090 | 4.6090 | 4.6090 | 4.6090 | - |
11 sept 2022 | 4.5780 | 4.5780 | 4.5780 | 4.5780 | 4.5780 | - |
08 sept 2022 | 4.5460 | 4.5460 | 4.5460 | 4.5460 | 4.5460 | 15 |
*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. |