Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 may 2023 | 3.7680 | 3.7680 | 3.7680 | 3.7680 | 3.7680 | - |
25 may 2023 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
24 may 2023 | 3.7840 | 3.7840 | 3.7840 | 3.7840 | 3.7840 | - |
23 may 2023 | 3.7290 | 3.7290 | 3.7290 | 3.7290 | 3.7290 | - |
22 may 2023 | 3.7410 | 3.7410 | 3.7410 | 3.7410 | 3.7410 | - |
19 may 2023 | 3.7510 | 3.7510 | 3.7510 | 3.7510 | 3.7510 | - |
18 may 2023 | 3.8040 | 3.8040 | 3.8040 | 3.8040 | 3.8040 | - |
17 may 2023 | 3.8240 | 3.8240 | 3.8240 | 3.8240 | 3.8240 | - |
16 may 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
15 may 2023 | 3.9140 | 3.9140 | 3.9140 | 3.9140 | 3.9140 | - |
12 may 2023 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | - |
11 may 2023 | 3.9330 | 3.9330 | 3.9330 | 3.9330 | 3.9330 | - |
10 may 2023 | 4.0020 | 4.0020 | 4.0020 | 4.0020 | 4.0020 | - |
09 may 2023 | 3.9860 | 3.9860 | 3.9860 | 3.9860 | 3.9860 | - |
08 may 2023 | 4.0030 | 4.0030 | 4.0030 | 4.0030 | 4.0030 | - |
05 may 2023 | 4.0350 | 4.0350 | 4.0350 | 4.0350 | 4.0350 | - |
04 may 2023 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
03 may 2023 | 4.0430 | 4.0430 | 4.0430 | 4.0430 | 4.0430 | - |
02 may 2023 | 4.0210 | 4.0210 | 4.0210 | 4.0210 | 4.0210 | - |
01 may 2023 | 4.0250 | 4.0250 | 4.0250 | 4.0250 | 4.0250 | - |
28 abr 2023 | 4.0680 | 4.0680 | 4.0680 | 4.0680 | 4.0680 | - |
27 abr 2023 | 4.0490 | 4.0490 | 4.0490 | 4.0490 | 4.0490 | - |
26 abr 2023 | 4.0450 | 4.0450 | 4.0450 | 4.0450 | 4.0450 | - |
25 abr 2023 | 4.0520 | 4.0520 | 4.0520 | 4.0520 | 4.0520 | - |
24 abr 2023 | 4.0540 | 4.0540 | 4.0540 | 4.0540 | 4.0540 | - |
21 abr 2023 | 4.0430 | 4.0430 | 4.0430 | 4.0430 | 4.0430 | - |
20 abr 2023 | 4.0360 | 4.0360 | 4.0360 | 4.0360 | 4.0360 | - |
19 abr 2023 | 4.0040 | 4.0040 | 4.0040 | 4.0040 | 4.0040 | - |
18 abr 2023 | 3.9820 | 3.9820 | 3.9820 | 3.9820 | 3.9820 | - |
17 abr 2023 | 3.9840 | 3.9840 | 3.9840 | 3.9840 | 3.9840 | - |
14 abr 2023 | 3.9180 | 3.9180 | 3.9180 | 3.9180 | 3.9180 | - |
13 abr 2023 | 3.8980 | 3.8980 | 3.8980 | 3.8980 | 3.8980 | - |
12 abr 2023 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | - |
11 abr 2023 | 4.0040 | 4.0040 | 4.0040 | 4.0040 | 4.0040 | - |
10 abr 2023 | 3.9940 | 3.9940 | 3.9940 | 3.9940 | 3.9940 | - |
06 abr 2023 | 3.9320 | 3.9320 | 3.9320 | 3.9320 | 3.9320 | - |
05 abr 2023 | 3.9760 | 3.9760 | 3.9760 | 3.9760 | 3.9760 | - |
04 abr 2023 | 4.0030 | 4.0030 | 4.0030 | 4.0030 | 4.0030 | - |
03 abr 2023 | 3.9910 | 3.9910 | 3.9910 | 3.9910 | 3.9910 | - |
31 mar 2023 | 3.9830 | 3.9830 | 3.9830 | 3.9830 | 3.9830 | - |
30 mar 2023 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | - |
29 mar 2023 | 3.9770 | 3.9820 | 3.9770 | 3.9820 | 3.9820 | 46 |
28 mar 2023 | 3.9850 | 3.9850 | 3.9850 | 3.9850 | 3.9850 | - |
27 mar 2023 | 4.0270 | 4.0270 | 4.0270 | 4.0270 | 4.0270 | - |
24 mar 2023 | 4.0480 | 4.0480 | 4.0480 | 4.0480 | 4.0480 | - |
23 mar 2023 | 4.0870 | 4.0870 | 4.0870 | 4.0870 | 4.0870 | - |
22 mar 2023 | 4.0520 | 4.0520 | 4.0520 | 4.0520 | 4.0520 | - |
21 mar 2023 | 4.0980 | 4.0980 | 4.0980 | 4.0980 | 4.0980 | - |
20 mar 2023 | 4.0490 | 4.0490 | 4.0490 | 4.0490 | 4.0490 | - |
17 mar 2023 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | - |
16 mar 2023 | 4.0970 | 4.0970 | 4.0970 | 4.0970 | 4.0970 | - |
15 mar 2023 | 4.0550 | 4.0550 | 4.0550 | 4.0550 | 4.0550 | - |
14 mar 2023 | 4.0520 | 4.0520 | 4.0520 | 4.0520 | 4.0520 | - |
13 mar 2023 | 3.9710 | 3.9710 | 3.9710 | 3.9710 | 3.9710 | - |
10 mar 2023 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
09 mar 2023 | 3.8590 | 3.8590 | 3.8590 | 3.8590 | 3.8590 | - |
08 mar 2023 | 4.0650 | 4.0650 | 4.0650 | 4.0650 | 4.0650 | - |
07 mar 2023 | 4.0680 | 4.0680 | 4.0680 | 4.0680 | 4.0680 | - |
06 mar 2023 | 4.0390 | 4.0390 | 4.0390 | 4.0390 | 4.0390 | - |
03 mar 2023 | 4.0050 | 4.0050 | 4.0050 | 4.0050 | 4.0050 | - |
02 mar 2023 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | 3.9650 | - |
01 mar 2023 | 3.9570 | 3.9570 | 3.9570 | 3.9570 | 3.9570 | - |
28 feb 2023 | 3.8760 | 3.8760 | 3.8760 | 3.8760 | 3.8760 | - |
27 feb 2023 | 3.8280 | 3.8280 | 3.8280 | 3.8280 | 3.8280 | - |
24 feb 2023 | 3.7860 | 3.7860 | 3.7860 | 3.7860 | 3.7860 | - |
23 feb 2023 | 3.7270 | 3.7270 | 3.7270 | 3.7270 | 3.7270 | - |
22 feb 2023 | 3.6930 | 3.6930 | 3.6930 | 3.6930 | 3.6930 | - |
21 feb 2023 | 3.6820 | 3.6820 | 3.6820 | 3.6820 | 3.6820 | - |
17 feb 2023 | 3.6820 | 3.6820 | 3.6820 | 3.6820 | 3.6820 | - |
16 feb 2023 | 3.6960 | 3.6960 | 3.6960 | 3.6960 | 3.6960 | - |
15 feb 2023 | 3.6960 | 3.6960 | 3.6960 | 3.6960 | 3.6960 | - |
14 feb 2023 | 3.7010 | 3.7010 | 3.7010 | 3.7010 | 3.7010 | - |
13 feb 2023 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
10 feb 2023 | 3.7570 | 3.7570 | 3.7570 | 3.7570 | 3.7570 | - |
09 feb 2023 | 3.7750 | 3.7750 | 3.7750 | 3.7750 | 3.7750 | - |
08 feb 2023 | 3.8230 | 3.8230 | 3.8230 | 3.8230 | 3.8230 | - |
07 feb 2023 | 3.8670 | 3.8670 | 3.8670 | 3.8670 | 3.8670 | - |
06 feb 2023 | 3.7710 | 3.7710 | 3.7710 | 3.7710 | 3.7710 | - |
03 feb 2023 | 3.7490 | 3.7490 | 3.7490 | 3.7490 | 3.7490 | - |
02 feb 2023 | 3.8330 | 3.8330 | 3.8330 | 3.8330 | 3.8330 | - |
01 feb 2023 | 3.8530 | 3.8530 | 3.8530 | 3.8530 | 3.8530 | - |
31 ene 2023 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | - |
30 ene 2023 | 3.9990 | 3.9990 | 3.9990 | 3.9990 | 3.9990 | - |
27 ene 2023 | 4.0780 | 4.0780 | 4.0780 | 4.0780 | 4.0780 | - |
26 ene 2023 | 4.0870 | 4.0870 | 4.0870 | 4.0870 | 4.0870 | - |
25 ene 2023 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
24 ene 2023 | 4.1370 | 4.1370 | 4.1370 | 4.1370 | 4.1370 | - |
23 ene 2023 | 4.1680 | 4.1680 | 4.1680 | 4.1680 | 4.1680 | - |
20 ene 2023 | 4.1780 | 4.1780 | 4.1780 | 4.1780 | 4.1780 | - |
19 ene 2023 | 4.2140 | 4.2140 | 4.2140 | 4.2140 | 4.2140 | - |
18 ene 2023 | 4.1740 | 4.1740 | 4.1740 | 4.1740 | 4.1740 | - |
17 ene 2023 | 4.1510 | 4.1510 | 4.1510 | 4.1510 | 4.1510 | - |
16 ene 2023 | - | - | - | - | - | - |
13 ene 2023 | 4.1350 | 4.1350 | 4.1350 | 4.1350 | 4.1350 | - |
12 ene 2023 | 4.1260 | 4.1260 | 4.1260 | 4.1260 | 4.1260 | - |
11 ene 2023 | 4.1270 | 4.1270 | 4.1270 | 4.1270 | 4.1270 | - |
10 ene 2023 | 4.1610 | 4.1610 | 4.1610 | 4.1610 | 4.1610 | - |
09 ene 2023 | 4.1370 | 4.1370 | 4.1370 | 4.1370 | 4.1370 | - |
06 ene 2023 | 4.1290 | 4.1290 | 4.1290 | 4.1290 | 4.1290 | - |
05 ene 2023 | 4.1850 | 4.1850 | 4.1850 | 4.1850 | 4.1850 | - |
*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. |