Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 ene 2023 | 4.3460 | 4.3460 | 4.3460 | 4.3460 | 4.3460 | - |
26 ene 2023 | 4.3550 | 4.3550 | 4.3550 | 4.3550 | 4.3550 | - |
25 ene 2023 | 4.3480 | 4.3480 | 4.3480 | 4.3480 | 4.3480 | - |
24 ene 2023 | 4.4050 | 4.4050 | 4.4050 | 4.4050 | 4.4050 | - |
23 ene 2023 | 4.4360 | 4.4360 | 4.4360 | 4.4360 | 4.4360 | - |
20 ene 2023 | 4.5890 | 4.5890 | 4.5890 | 4.5890 | 4.5890 | - |
19 ene 2023 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | 4.6250 | - |
18 ene 2023 | 4.5850 | 4.5850 | 4.5850 | 4.5850 | 4.5850 | - |
17 ene 2023 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
16 ene 2023 | - | - | - | - | - | - |
13 ene 2023 | 4.5240 | 4.5240 | 4.5240 | 4.5240 | 4.5240 | - |
12 ene 2023 | 4.5150 | 4.5150 | 4.5150 | 4.5150 | 4.5150 | - |
11 ene 2023 | 4.5160 | 4.5160 | 4.5160 | 4.5160 | 4.5160 | - |
10 ene 2023 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | - |
09 ene 2023 | 4.5260 | 4.5260 | 4.5260 | 4.5260 | 4.5260 | - |
06 ene 2023 | 4.5180 | 4.5180 | 4.5180 | 4.5180 | 4.5180 | - |
05 ene 2023 | 4.5740 | 4.5740 | 4.5740 | 4.5740 | 4.5740 | - |
04 ene 2023 | 4.6620 | 4.6620 | 4.6620 | 4.6620 | 4.6620 | - |
03 ene 2023 | 4.6590 | 4.6590 | 4.6590 | 4.6590 | 4.6590 | - |
02 ene 2023 | - | - | - | - | - | - |
30 dic 2022 | 4.7130 | 4.7130 | 4.7130 | 4.7130 | 4.7130 | - |
29 dic 2022 | 4.7040 | 4.7040 | 4.7040 | 4.7040 | 4.7040 | - |
28 dic 2022 | 4.7130 | 4.7130 | 4.7130 | 4.7130 | 4.7130 | - |
27 dic 2022 | 4.7910 | 4.7910 | 4.7910 | 4.7910 | 4.7910 | - |
26 dic 2022 | - | - | - | - | - | - |
23 dic 2022 | 4.7050 | 4.7050 | 4.7050 | 4.7050 | 4.7050 | - |
22 dic 2022 | 4.6920 | 4.6920 | 4.6920 | 4.6920 | 4.6920 | - |
21 dic 2022 | 4.7750 | 4.7750 | 4.7750 | 4.7750 | 4.7750 | - |
20 dic 2022 | 4.8630 | 4.8630 | 4.8630 | 4.8630 | 4.8630 | - |
19 dic 2022 | 4.8680 | 4.8680 | 4.8680 | 4.8680 | 4.8680 | - |
16 dic 2022 | 4.8920 | 4.8920 | 4.8920 | 4.8920 | 4.8920 | - |
15 dic 2022 | 4.8390 | 4.8390 | 4.8390 | 4.8390 | 4.8390 | - |
14 dic 2022 | 4.7980 | 4.7980 | 4.7980 | 4.7980 | 4.7980 | 6 |
13 dic 2022 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
12 dic 2022 | 4.8920 | 4.8920 | 4.8920 | 4.8920 | 4.8920 | - |
09 dic 2022 | 4.8080 | 4.8080 | 4.8080 | 4.8080 | 4.8080 | - |
08 dic 2022 | 4.8040 | 4.8040 | 4.8040 | 4.8040 | 4.8040 | - |
07 dic 2022 | 4.7440 | 4.7440 | 4.7440 | 4.7440 | 4.7440 | - |
06 dic 2022 | 4.7390 | 4.7390 | 4.7390 | 4.7390 | 4.7390 | - |
05 dic 2022 | 4.7260 | 4.7260 | 4.7260 | 4.7260 | 4.7260 | - |
02 dic 2022 | 4.7180 | 4.7180 | 4.7180 | 4.7180 | 4.7180 | - |
01 dic 2022 | 4.7220 | 4.7220 | 4.7220 | 4.7220 | 4.7220 | - |
30 nov 2022 | 4.7420 | 4.7420 | 4.7420 | 4.7420 | 4.7420 | - |
29 nov 2022 | 4.7550 | 4.7550 | 4.7550 | 4.7550 | 4.7550 | - |
28 nov 2022 | 4.7810 | 4.7810 | 4.7810 | 4.7810 | 4.7810 | - |
25 nov 2022 | 4.7130 | 4.7130 | 4.7130 | 4.7130 | 4.7130 | - |
23 nov 2022 | 4.7190 | 4.7190 | 4.7190 | 4.7190 | 4.7190 | - |
22 nov 2022 | 4.5830 | 4.5830 | 4.5830 | 4.5830 | 4.5830 | - |
21 nov 2022 | 4.5990 | 4.5990 | 4.5990 | 4.5990 | 4.5990 | - |
18 nov 2022 | 4.6440 | 4.6440 | 4.6440 | 4.6440 | 4.6440 | - |
17 nov 2022 | 4.6610 | 4.6610 | 4.6610 | 4.6610 | 4.6610 | - |
16 nov 2022 | 4.6760 | 4.6760 | 4.6760 | 4.6760 | 4.6760 | - |
15 nov 2022 | 4.6610 | 4.6610 | 4.6610 | 4.6610 | 4.6610 | - |
14 nov 2022 | 4.6650 | 4.6650 | 4.6650 | 4.6650 | 4.6650 | - |
11 nov 2022 | 4.6960 | 4.6960 | 4.6960 | 4.6960 | 4.6960 | - |
10 nov 2022 | 4.7230 | 4.7230 | 4.7230 | 4.7230 | 4.7230 | - |
09 nov 2022 | 4.7230 | 4.7230 | 4.7230 | 4.7230 | 4.7230 | - |
08 nov 2022 | 4.7090 | 4.7090 | 4.7090 | 4.7090 | 4.7090 | - |
07 nov 2022 | 4.7490 | 4.7490 | 4.7490 | 4.7490 | 4.7490 | - |
03 nov 2022 | 4.7050 | 4.7050 | 4.7050 | 4.7050 | 4.7050 | - |
02 nov 2022 | 4.5910 | 4.5910 | 4.5910 | 4.5910 | 4.5910 | - |
01 nov 2022 | 4.5660 | 4.5660 | 4.5660 | 4.5660 | 4.5660 | - |
31 oct 2022 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | - |
30 oct 2022 | 4.4990 | 4.4990 | 4.4990 | 4.4990 | 4.4990 | - |
27 oct 2022 | 4.5050 | 4.5050 | 4.5050 | 4.5050 | 4.5050 | - |
26 oct 2022 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
25 oct 2022 | 4.5070 | 4.5070 | 4.5070 | 4.5070 | 4.5070 | 2 |
24 oct 2022 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | - |
23 oct 2022 | 4.4750 | 4.4750 | 4.4750 | 4.4750 | 4.4750 | 2 |
20 oct 2022 | 4.4940 | 4.4940 | 4.4940 | 4.4940 | 4.4940 | - |
19 oct 2022 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
18 oct 2022 | 4.3220 | 4.3220 | 4.3220 | 4.3220 | 4.3220 | - |
17 oct 2022 | 4.3470 | 4.3470 | 4.3470 | 4.3470 | 4.3470 | - |
16 oct 2022 | 4.3820 | 4.3820 | 4.3820 | 4.3820 | 4.3820 | - |
13 oct 2022 | 4.4090 | 4.4090 | 4.4090 | 4.4090 | 4.4090 | - |
12 oct 2022 | 4.3860 | 4.3860 | 4.3860 | 4.3860 | 4.3860 | - |
11 oct 2022 | 4.3930 | 4.3930 | 4.3930 | 4.3930 | 4.3930 | - |
10 oct 2022 | 4.4140 | 4.4140 | 4.4140 | 4.4140 | 4.4140 | - |
09 oct 2022 | 4.3760 | 4.3760 | 4.3760 | 4.3760 | 4.3760 | - |
06 oct 2022 | 4.3540 | 4.3540 | 4.3540 | 4.3540 | 4.3540 | - |
05 oct 2022 | 4.3540 | 4.3540 | 4.3540 | 4.3540 | 4.3540 | - |
04 oct 2022 | 4.3270 | 4.3270 | 4.3270 | 4.3270 | 4.3270 | - |
03 oct 2022 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | - |
02 oct 2022 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
29 sept 2022 | 4.3910 | 4.3910 | 4.3910 | 4.3910 | 4.3910 | - |
28 sept 2022 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | 4.3850 | - |
27 sept 2022 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
26 sept 2022 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | 4.4640 | - |
25 sept 2022 | 4.6320 | 4.6320 | 4.6320 | 4.6320 | 4.6320 | - |
22 sept 2022 | 4.7130 | 4.7130 | 4.7130 | 4.7130 | 4.7130 | - |
21 sept 2022 | 4.7070 | 4.7070 | 4.7070 | 4.7070 | 4.7070 | - |
20 sept 2022 | 4.8990 | 4.8990 | 4.8990 | 4.8990 | 4.8990 | - |
19 sept 2022 | 5.1830 | 5.1830 | 5.1830 | 5.1830 | 5.1830 | - |
18 sept 2022 | 5.2520 | 5.2520 | 5.2520 | 5.2520 | 5.2520 | - |
15 sept 2022 | 5.2960 | 5.2960 | 5.2960 | 5.2960 | 5.2960 | - |
14 sept 2022 | 5.4010 | 5.4010 | 5.4010 | 5.4010 | 5.4010 | - |
13 sept 2022 | 5.4470 | 5.4470 | 5.4470 | 5.4470 | 5.4470 | - |
12 sept 2022 | 5.3880 | 5.3880 | 5.3880 | 5.3880 | 5.3880 | - |
11 sept 2022 | 5.3590 | 5.3590 | 5.3590 | 5.3590 | 5.3590 | - |
08 sept 2022 | 5.4140 | 5.4140 | 5.4140 | 5.4140 | 5.4140 | - |
*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. |