Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 may 2023 | 3.7040 | 3.7040 | 3.7040 | 3.7040 | 3.7040 | - |
25 may 2023 | 3.6760 | 3.6760 | 3.6760 | 3.6760 | 3.6760 | - |
24 may 2023 | 3.7070 | 3.7070 | 3.7070 | 3.7070 | 3.7070 | - |
23 may 2023 | 3.6520 | 3.6520 | 3.6520 | 3.6520 | 3.6520 | - |
22 may 2023 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | 3.6640 | - |
19 may 2023 | 3.6740 | 3.6740 | 3.6740 | 3.6740 | 3.6740 | - |
18 may 2023 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
17 may 2023 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
16 may 2023 | 3.8160 | 3.8160 | 3.8160 | 3.8160 | 3.8160 | - |
15 may 2023 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | - |
12 may 2023 | 3.8260 | 3.8260 | 3.8260 | 3.8260 | 3.8260 | - |
11 may 2023 | 3.8360 | 3.8360 | 3.8360 | 3.8360 | 3.8360 | - |
10 may 2023 | 3.8460 | 3.8460 | 3.8460 | 3.8460 | 3.8460 | - |
09 may 2023 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | - |
08 may 2023 | 3.8790 | 3.8790 | 3.8470 | 3.8470 | 3.8470 | 4 |
05 may 2023 | 3.8790 | 3.8790 | 3.8790 | 3.8790 | 3.8790 | - |
04 may 2023 | 3.8820 | 3.8820 | 3.8820 | 3.8820 | 3.8820 | - |
03 may 2023 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | 3.8750 | - |
02 may 2023 | 3.8770 | 3.8770 | 3.8770 | 3.8770 | 3.8770 | - |
01 may 2023 | 3.8810 | 3.8810 | 3.8810 | 3.8810 | 3.8810 | - |
28 abr 2023 | 3.9240 | 3.9240 | 3.9240 | 3.9240 | 3.9240 | - |
27 abr 2023 | 3.9050 | 3.9050 | 3.9050 | 3.9050 | 3.9050 | - |
26 abr 2023 | 3.9010 | 3.9010 | 3.9010 | 3.9010 | 3.9010 | - |
25 abr 2023 | 3.9080 | 3.9080 | 3.9080 | 3.9080 | 3.9080 | - |
24 abr 2023 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | - |
21 abr 2023 | 3.8990 | 3.8990 | 3.8990 | 3.8990 | 3.8990 | - |
20 abr 2023 | 3.8920 | 3.8920 | 3.8920 | 3.8920 | 3.8920 | - |
19 abr 2023 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
18 abr 2023 | 3.8380 | 3.8380 | 3.8380 | 3.8380 | 3.8380 | - |
17 abr 2023 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
14 abr 2023 | 3.7740 | 3.7740 | 3.7740 | 3.7740 | 3.7740 | - |
13 abr 2023 | 3.7540 | 3.7540 | 3.7540 | 3.7540 | 3.7540 | - |
12 abr 2023 | 3.7860 | 3.7860 | 3.7860 | 3.7860 | 3.7860 | - |
11 abr 2023 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
10 abr 2023 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
06 abr 2023 | 3.7880 | 3.7880 | 3.7880 | 3.7880 | 3.7880 | - |
05 abr 2023 | 3.8320 | 3.8320 | 3.8320 | 3.8320 | 3.8320 | - |
04 abr 2023 | 3.8590 | 3.8590 | 3.8590 | 3.8590 | 3.8590 | - |
03 abr 2023 | 3.8470 | 3.8470 | 3.8470 | 3.8470 | 3.8470 | - |
31 mar 2023 | 3.8390 | 3.8390 | 3.8390 | 3.8390 | 3.8390 | - |
30 mar 2023 | 3.8460 | 3.8460 | 3.8460 | 3.8460 | 3.8460 | - |
29 mar 2023 | 3.8500 | 3.8500 | 3.8380 | 3.8380 | 3.8380 | 29 |
28 mar 2023 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
27 mar 2023 | 3.8920 | 3.8920 | 3.8920 | 3.8920 | 3.8920 | - |
24 mar 2023 | 3.9130 | 3.9130 | 3.9130 | 3.9130 | 3.9130 | - |
23 mar 2023 | 3.9480 | 3.9480 | 3.9480 | 3.9480 | 3.9480 | - |
22 mar 2023 | 3.9530 | 3.9530 | 3.9530 | 3.9530 | 3.9530 | - |
21 mar 2023 | 3.9990 | 3.9990 | 3.9990 | 3.9990 | 3.9990 | - |
20 mar 2023 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
17 mar 2023 | 3.9910 | 3.9910 | 3.9910 | 3.9910 | 3.9910 | 13 |
16 mar 2023 | 3.9600 | 3.9980 | 3.9600 | 3.9980 | 3.9980 | 10 |
15 mar 2023 | 3.9560 | 3.9560 | 3.9560 | 3.9560 | 3.9560 | - |
14 mar 2023 | 3.9720 | 3.9720 | 3.9720 | 3.9720 | 3.9720 | - |
13 mar 2023 | 3.9010 | 3.9010 | 3.9010 | 3.9010 | 3.9010 | - |
10 mar 2023 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
09 mar 2023 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | 3.7720 | - |
08 mar 2023 | 3.9280 | 3.9280 | 3.9280 | 3.9280 | 3.9280 | 20 |
07 mar 2023 | 3.9670 | 3.9670 | 3.9670 | 3.9670 | 3.9670 | 5 |
06 mar 2023 | 3.8840 | 3.8840 | 3.8840 | 3.8840 | 3.8840 | - |
03 mar 2023 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
02 mar 2023 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | - |
01 mar 2023 | 3.8020 | 3.8020 | 3.8020 | 3.8020 | 3.8020 | - |
28 feb 2023 | 3.7210 | 3.7210 | 3.7210 | 3.7210 | 3.7210 | - |
27 feb 2023 | 3.6730 | 3.6730 | 3.6730 | 3.6730 | 3.6730 | - |
24 feb 2023 | 3.6310 | 3.6310 | 3.6310 | 3.6310 | 3.6310 | - |
23 feb 2023 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | 4 |
22 feb 2023 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | - |
21 feb 2023 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | - |
17 feb 2023 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | 3.5070 | - |
16 feb 2023 | 3.5210 | 3.5210 | 3.5210 | 3.5210 | 3.5210 | 1 |
15 feb 2023 | 3.5210 | 3.5210 | 3.5210 | 3.5210 | 3.5210 | - |
14 feb 2023 | 3.5260 | 3.5260 | 3.5260 | 3.5260 | 3.5260 | 10 |
13 feb 2023 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | 3.5250 | - |
10 feb 2023 | 3.5820 | 3.5820 | 3.5820 | 3.5820 | 3.5820 | - |
09 feb 2023 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
08 feb 2023 | 3.6480 | 3.6480 | 3.6480 | 3.6480 | 3.6480 | - |
07 feb 2023 | 3.6920 | 3.6920 | 3.6920 | 3.6920 | 3.6920 | - |
06 feb 2023 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | 3.5960 | - |
03 feb 2023 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | 3.5840 | - |
02 feb 2023 | 3.6810 | 3.6810 | 3.6810 | 3.6810 | 3.6810 | - |
01 feb 2023 | 3.7010 | 3.7010 | 3.7010 | 3.7010 | 3.7010 | - |
31 ene 2023 | 3.8240 | 3.8240 | 3.8240 | 3.8240 | 3.8240 | - |
30 ene 2023 | 3.8130 | 3.8130 | 3.8130 | 3.8130 | 3.8130 | - |
27 ene 2023 | 3.8920 | 3.8920 | 3.8920 | 3.8920 | 3.8920 | - |
26 ene 2023 | 3.9010 | 3.9010 | 3.9010 | 3.9010 | 3.9010 | - |
25 ene 2023 | 3.8940 | 3.8940 | 3.8940 | 3.8940 | 3.8940 | - |
24 ene 2023 | 3.9510 | 3.9510 | 3.9510 | 3.9510 | 3.9510 | - |
23 ene 2023 | 3.9820 | 3.9820 | 3.9820 | 3.9820 | 3.9820 | - |
20 ene 2023 | 3.9830 | 3.9830 | 3.9830 | 3.9830 | 3.9830 | - |
19 ene 2023 | 3.9690 | 3.9690 | 3.9690 | 3.9690 | 3.9690 | - |
18 ene 2023 | 3.9290 | 3.9290 | 3.9290 | 3.9290 | 3.9290 | - |
17 ene 2023 | 3.9310 | 3.9310 | 3.9310 | 3.9310 | 3.9310 | - |
16 ene 2023 | - | - | - | - | - | - |
13 ene 2023 | 3.9150 | 3.9150 | 3.9150 | 3.9150 | 3.9150 | - |
12 ene 2023 | 3.9060 | 3.9060 | 3.9060 | 3.9060 | 3.9060 | - |
11 ene 2023 | 3.9070 | 3.9070 | 3.9070 | 3.9070 | 3.9070 | - |
10 ene 2023 | 3.9410 | 3.9410 | 3.9410 | 3.9410 | 3.9410 | - |
09 ene 2023 | 3.9170 | 3.9170 | 3.9170 | 3.9170 | 3.9170 | - |
06 ene 2023 | 3.9090 | 3.9090 | 3.9090 | 3.9090 | 3.9090 | - |
05 ene 2023 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | - |
*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. |