Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 ene 2023 | 3.9340 | 3.9340 | 3.9340 | 3.9340 | 3.9340 | - |
26 ene 2023 | 3.9430 | 3.9430 | 3.9430 | 3.9430 | 3.9430 | - |
25 ene 2023 | 3.9410 | 3.9410 | 3.9410 | 3.9410 | 3.9410 | - |
24 ene 2023 | 3.9980 | 3.9980 | 3.9980 | 3.9980 | 3.9980 | - |
23 ene 2023 | 4.0290 | 4.0290 | 4.0290 | 4.0290 | 4.0290 | - |
20 ene 2023 | 4.0150 | 4.0150 | 4.0150 | 4.0150 | 4.0150 | 20 |
19 ene 2023 | 3.9890 | 3.9890 | 3.9890 | 3.9890 | 3.9890 | - |
18 ene 2023 | 3.9830 | 3.9830 | 3.9830 | 3.9830 | 3.9830 | - |
17 ene 2023 | 3.9850 | 3.9850 | 3.9850 | 3.9850 | 3.9850 | - |
16 ene 2023 | - | - | - | - | - | - |
13 ene 2023 | 3.9690 | 3.9690 | 3.9690 | 3.9690 | 3.9690 | 40 |
12 ene 2023 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | - |
11 ene 2023 | 3.9610 | 3.9610 | 3.9610 | 3.9610 | 3.9610 | 3 |
10 ene 2023 | 3.9950 | 3.9950 | 3.9950 | 3.9950 | 3.9950 | 1 |
09 ene 2023 | 3.9710 | 3.9710 | 3.9710 | 3.9710 | 3.9710 | 6 |
06 ene 2023 | 3.9630 | 3.9630 | 3.9630 | 3.9630 | 3.9630 | - |
05 ene 2023 | 4.0000 | 4.0190 | 4.0000 | 4.0190 | 4.0190 | 6 |
04 ene 2023 | 4.1270 | 4.1270 | 4.1270 | 4.1270 | 4.1270 | - |
03 ene 2023 | 4.1240 | 4.1240 | 4.1240 | 4.1240 | 4.1240 | 5 |
02 ene 2023 | - | - | - | - | - | - |
30 dic 2022 | 4.1780 | 4.1780 | 4.1780 | 4.1780 | 4.1780 | - |
29 dic 2022 | 4.1630 | 4.1630 | 4.1630 | 4.1630 | 4.1630 | - |
28 dic 2022 | 4.1850 | 4.1850 | 4.1850 | 4.1850 | 4.1850 | 7 |
27 dic 2022 | 4.2630 | 4.2630 | 4.2630 | 4.2630 | 4.2630 | - |
26 dic 2022 | - | - | - | - | - | - |
23 dic 2022 | 4.1840 | 4.1840 | 4.1840 | 4.1840 | 4.1840 | - |
22 dic 2022 | 4.1860 | 4.1860 | 4.1860 | 4.1860 | 4.1860 | 35 |
21 dic 2022 | 4.2690 | 4.2690 | 4.2690 | 4.2690 | 4.2690 | 5 |
20 dic 2022 | 4.3740 | 4.3740 | 4.3740 | 4.3740 | 4.3740 | 10 |
19 dic 2022 | 4.3790 | 4.3790 | 4.3790 | 4.3790 | 4.3790 | - |
16 dic 2022 | 4.3390 | 4.3390 | 4.3390 | 4.3390 | 4.3390 | - |
15 dic 2022 | 4.3050 | 4.3050 | 4.3050 | 4.3050 | 4.3050 | - |
14 dic 2022 | 4.2830 | 4.2830 | 4.2830 | 4.2830 | 4.2830 | - |
13 dic 2022 | 4.2850 | 4.2850 | 4.2850 | 4.2850 | 4.2850 | - |
12 dic 2022 | 4.2970 | 4.2970 | 4.2970 | 4.2970 | 4.2970 | - |
09 dic 2022 | 4.2690 | 4.2690 | 4.2690 | 4.2690 | 4.2690 | - |
08 dic 2022 | 4.2650 | 4.2650 | 4.2650 | 4.2650 | 4.2650 | 1 |
07 dic 2022 | 4.2310 | 4.2310 | 4.2310 | 4.2310 | 4.2310 | 15 |
06 dic 2022 | 4.2260 | 4.2260 | 4.2260 | 4.2260 | 4.2260 | 13 |
05 dic 2022 | 4.2130 | 4.2130 | 4.2130 | 4.2130 | 4.2130 | - |
02 dic 2022 | 4.2180 | 4.2180 | 4.2180 | 4.2180 | 4.2180 | 1 |
01 dic 2022 | 4.2310 | 4.2310 | 4.2310 | 4.2310 | 4.2310 | - |
30 nov 2022 | 4.2260 | 4.2260 | 4.2260 | 4.2260 | 4.2260 | - |
29 nov 2022 | 4.2120 | 4.2120 | 4.2120 | 4.2120 | 4.2120 | - |
28 nov 2022 | 4.1750 | 4.1750 | 4.1750 | 4.1750 | 4.1750 | - |
25 nov 2022 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
23 nov 2022 | 4.2460 | 4.2460 | 4.2460 | 4.2460 | 4.2460 | - |
22 nov 2022 | 4.2540 | 4.2540 | 4.2540 | 4.2540 | 4.2540 | 25 |
21 nov 2022 | 4.2490 | 4.2490 | 4.2490 | 4.2490 | 4.2490 | - |
18 nov 2022 | 4.2950 | 4.2950 | 4.2950 | 4.2950 | 4.2950 | - |
17 nov 2022 | 4.2930 | 4.2930 | 4.2930 | 4.2930 | 4.2930 | 14 |
16 nov 2022 | 4.2850 | 4.2850 | 4.2850 | 4.2850 | 4.2850 | - |
15 nov 2022 | 4.2660 | 4.2660 | 4.2660 | 4.2660 | 4.2660 | 1 |
14 nov 2022 | 4.2390 | 4.2390 | 4.2390 | 4.2390 | 4.2390 | - |
11 nov 2022 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 17 |
10 nov 2022 | 4.2720 | 4.2720 | 4.2720 | 4.2720 | 4.2720 | 2 |
09 nov 2022 | 4.2720 | 4.2720 | 4.2720 | 4.2720 | 4.2720 | 2 |
08 nov 2022 | 4.2580 | 4.2580 | 4.2580 | 4.2580 | 4.2580 | - |
07 nov 2022 | 4.2870 | 4.2870 | 4.2870 | 4.2870 | 4.2870 | 13 |
03 nov 2022 | 4.2870 | 4.2870 | 4.2870 | 4.2870 | 4.2870 | - |
02 nov 2022 | 4.1880 | 4.1880 | 4.1880 | 4.1880 | 4.1880 | - |
01 nov 2022 | 4.1690 | 4.1690 | 4.1690 | 4.1690 | 4.1690 | - |
31 oct 2022 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
30 oct 2022 | 4.1650 | 4.1650 | 4.1650 | 4.1650 | 4.1650 | 2 |
27 oct 2022 | 4.1410 | 4.1410 | 4.1410 | 4.1410 | 4.1410 | - |
26 oct 2022 | 4.1450 | 4.1450 | 4.1450 | 4.1450 | 4.1450 | 2 |
25 oct 2022 | 4.1520 | 4.1520 | 4.1520 | 4.1520 | 4.1520 | 66 |
24 oct 2022 | 4.1390 | 4.1390 | 4.1390 | 4.1390 | 4.1390 | - |
23 oct 2022 | 4.1340 | 4.1340 | 4.1340 | 4.1340 | 4.1340 | - |
20 oct 2022 | 4.0930 | 4.0930 | 4.0930 | 4.0930 | 4.0930 | 7 |
19 oct 2022 | 4.1330 | 4.1330 | 4.1330 | 4.1330 | 4.1330 | 40 |
18 oct 2022 | 4.1430 | 4.1430 | 4.1430 | 4.1430 | 4.1430 | 54 |
17 oct 2022 | 4.1680 | 4.1680 | 4.1680 | 4.1680 | 4.1680 | 5 |
16 oct 2022 | 4.2030 | 4.2030 | 4.2030 | 4.2030 | 4.2030 | 4 |
13 oct 2022 | 4.2190 | 4.2190 | 4.2190 | 4.2190 | 4.2190 | 18 |
12 oct 2022 | 4.2120 | 4.2120 | 4.2120 | 4.2120 | 4.2120 | 7 |
11 oct 2022 | 4.2190 | 4.2190 | 4.2190 | 4.2190 | 4.2190 | 10 |
10 oct 2022 | 4.2650 | 4.2650 | 4.2650 | 4.2650 | 4.2650 | 7 |
09 oct 2022 | 4.2270 | 4.2270 | 4.2270 | 4.2270 | 4.2270 | 2 |
06 oct 2022 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 5 |
05 oct 2022 | 4.2090 | 4.2090 | 4.2090 | 4.2090 | 4.2090 | - |
04 oct 2022 | 4.1820 | 4.1820 | 4.1820 | 4.1820 | 4.1820 | - |
03 oct 2022 | 4.2150 | 4.2150 | 4.2150 | 4.2150 | 4.2150 | 10 |
02 oct 2022 | 4.1860 | 4.1860 | 4.1860 | 4.1860 | 4.1860 | 7 |
29 sept 2022 | 4.2350 | 4.2350 | 4.2350 | 4.2350 | 4.2350 | - |
28 sept 2022 | 4.2290 | 4.2290 | 4.2290 | 4.2290 | 4.2290 | - |
27 sept 2022 | 4.2440 | 4.2440 | 4.2440 | 4.2440 | 4.2440 | 5 |
26 sept 2022 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 12 |
25 sept 2022 | 4.2460 | 4.2460 | 4.2460 | 4.2460 | 4.2460 | 14 |
22 sept 2022 | 4.3120 | 4.3120 | 4.3120 | 4.3120 | 4.3120 | 5 |
21 sept 2022 | 4.3110 | 4.3110 | 4.3110 | 4.3110 | 4.3110 | 19 |
20 sept 2022 | 4.4220 | 4.4220 | 4.4220 | 4.4220 | 4.4220 | 5 |
19 sept 2022 | 4.5490 | 4.5490 | 4.5490 | 4.5490 | 4.5490 | 20 |
18 sept 2022 | 4.5720 | 4.5720 | 4.5720 | 4.5720 | 4.5720 | 5 |
15 sept 2022 | 4.6120 | 4.6120 | 4.6120 | 4.6120 | 4.6120 | - |
14 sept 2022 | 4.6910 | 4.6910 | 4.6910 | 4.6910 | 4.6910 | - |
13 sept 2022 | 4.7370 | 4.7370 | 4.7370 | 4.7370 | 4.7370 | - |
12 sept 2022 | 4.6950 | 4.6950 | 4.6950 | 4.6950 | 4.6950 | - |
11 sept 2022 | 4.6660 | 4.6660 | 4.6660 | 4.6660 | 4.6660 | - |
08 sept 2022 | 4.6340 | 4.6340 | 4.6340 | 4.6340 | 4.6340 | 52 |
*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. |