Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
06 jun 2023 | 3.6090 | 3.6090 | 3.6090 | 3.6090 | 3.6090 | - |
05 jun 2023 | 3.6120 | 3.6120 | 3.6120 | 3.6120 | 3.6120 | - |
02 jun 2023 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | 3.5420 | - |
01 jun 2023 | 3.5020 | 3.5020 | 3.5020 | 3.5020 | 3.5020 | - |
31 may 2023 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | - |
30 may 2023 | 3.6790 | 3.6790 | 3.6790 | 3.6790 | 3.6790 | - |
29 may 2023 | - | - | - | - | - | - |
26 may 2023 | 3.7190 | 3.7190 | 3.7190 | 3.7190 | 3.7190 | - |
25 may 2023 | 3.6910 | 3.6910 | 3.6910 | 3.6910 | 3.6910 | - |
24 may 2023 | 3.7580 | 3.7580 | 3.7580 | 3.7580 | 3.7580 | - |
23 may 2023 | 3.7030 | 3.7030 | 3.7030 | 3.7030 | 3.7030 | - |
22 may 2023 | 3.7150 | 3.7150 | 3.7150 | 3.7150 | 3.7150 | - |
19 may 2023 | 3.7250 | 3.7250 | 3.7250 | 3.7250 | 3.7250 | - |
18 may 2023 | 3.7940 | 3.7940 | 3.7940 | 3.7940 | 3.7940 | - |
17 may 2023 | 3.8140 | 3.8140 | 3.8140 | 3.8140 | 3.8140 | - |
16 may 2023 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
15 may 2023 | 3.9040 | 3.9040 | 3.9040 | 3.9040 | 3.9040 | - |
12 may 2023 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
11 may 2023 | 3.9230 | 3.9230 | 3.9230 | 3.9230 | 3.9230 | - |
10 may 2023 | 4.0340 | 4.0340 | 4.0340 | 4.0340 | 4.0340 | - |
09 may 2023 | 4.0180 | 4.0180 | 4.0180 | 4.0180 | 4.0180 | - |
08 may 2023 | 4.0350 | 4.0350 | 4.0350 | 4.0350 | 4.0350 | - |
05 may 2023 | 4.0670 | 4.0670 | 4.0670 | 4.0670 | 4.0670 | - |
04 may 2023 | 4.1350 | 4.1350 | 4.1350 | 4.1350 | 4.1350 | - |
03 may 2023 | 4.1280 | 4.1280 | 4.1280 | 4.1280 | 4.1280 | - |
02 may 2023 | 4.0760 | 4.0760 | 4.0760 | 4.0760 | 4.0760 | - |
01 may 2023 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | - |
28 abr 2023 | 4.1230 | 4.1230 | 4.1230 | 4.1230 | 4.1230 | - |
27 abr 2023 | 4.1620 | 4.1620 | 4.1620 | 4.1620 | 4.1620 | - |
26 abr 2023 | 4.1580 | 4.1580 | 4.1580 | 4.1580 | 4.1580 | - |
25 abr 2023 | 4.1370 | 4.1370 | 4.0780 | 4.1370 | 4.1370 | 42 |
24 abr 2023 | 4.1390 | 4.1390 | 4.1390 | 4.1390 | 4.1390 | - |
21 abr 2023 | 4.1480 | 4.1480 | 4.1480 | 4.1480 | 4.1480 | - |
20 abr 2023 | 4.1410 | 4.1410 | 4.1410 | 4.1410 | 4.1410 | - |
19 abr 2023 | 4.1090 | 4.1090 | 4.1090 | 4.1090 | 4.1090 | - |
18 abr 2023 | 4.0870 | 4.0870 | 4.0870 | 4.0870 | 4.0870 | - |
17 abr 2023 | 4.0890 | 4.0890 | 4.0890 | 4.0890 | 4.0890 | - |
14 abr 2023 | 4.0230 | 4.0230 | 4.0230 | 4.0230 | 4.0230 | - |
13 abr 2023 | 4.0030 | 4.0030 | 4.0030 | 4.0030 | 4.0030 | - |
12 abr 2023 | 4.0350 | 4.0350 | 4.0350 | 4.0350 | 4.0350 | - |
11 abr 2023 | 4.1090 | 4.1090 | 4.1090 | 4.1090 | 4.1090 | - |
10 abr 2023 | 4.0990 | 4.0990 | 4.0990 | 4.0990 | 4.0990 | - |
06 abr 2023 | 4.0370 | 4.0370 | 4.0370 | 4.0370 | 4.0370 | - |
05 abr 2023 | 4.0810 | 4.0810 | 4.0810 | 4.0810 | 4.0810 | - |
04 abr 2023 | 4.1080 | 4.1080 | 4.1080 | 4.1080 | 4.1080 | - |
03 abr 2023 | 4.0960 | 4.0960 | 4.0960 | 4.0960 | 4.0960 | - |
31 mar 2023 | 4.0880 | 4.0880 | 4.0880 | 4.0880 | 4.0880 | - |
30 mar 2023 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | 4.0950 | - |
29 mar 2023 | 4.0870 | 4.0870 | 4.0870 | 4.0870 | 4.0870 | - |
28 mar 2023 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
27 mar 2023 | 4.1020 | 4.1020 | 4.1020 | 4.1020 | 4.1020 | - |
24 mar 2023 | 4.1230 | 4.1230 | 4.1230 | 4.1230 | 4.1230 | - |
23 mar 2023 | 4.1670 | 4.1670 | 4.1670 | 4.1670 | 4.1670 | - |
22 mar 2023 | 4.1320 | 4.1320 | 4.1320 | 4.1320 | 4.1320 | - |
21 mar 2023 | 4.1780 | 4.1780 | 4.1780 | 4.1780 | 4.1780 | - |
20 mar 2023 | 4.1290 | 4.1290 | 4.1290 | 4.1290 | 4.1290 | - |
17 mar 2023 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | - |
16 mar 2023 | 4.1770 | 4.1770 | 4.1770 | 4.1770 | 4.1770 | - |
15 mar 2023 | 4.1350 | 4.1350 | 4.1350 | 4.1350 | 4.1350 | - |
14 mar 2023 | 4.0830 | 4.0830 | 4.0830 | 4.0830 | 4.0830 | - |
13 mar 2023 | 4.0020 | 4.0020 | 4.0020 | 4.0020 | 4.0020 | - |
10 mar 2023 | 3.9910 | 3.9910 | 3.9910 | 3.9910 | 3.9910 | - |
09 mar 2023 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
08 mar 2023 | 4.1880 | 4.1880 | 4.1880 | 4.1880 | 4.1880 | - |
07 mar 2023 | 4.1480 | 4.1480 | 4.1480 | 4.1480 | 4.1480 | - |
06 mar 2023 | 4.1270 | 4.1270 | 4.1270 | 4.1270 | 4.1270 | - |
03 mar 2023 | 4.0930 | 4.0930 | 4.0930 | 4.0930 | 4.0930 | - |
02 mar 2023 | 4.0530 | 4.0530 | 4.0530 | 4.0530 | 4.0530 | - |
01 mar 2023 | 4.0450 | 4.0450 | 4.0450 | 4.0450 | 4.0450 | - |
28 feb 2023 | 3.9640 | 3.9640 | 3.9640 | 3.9640 | 3.9640 | - |
27 feb 2023 | 3.9160 | 3.9160 | 3.9160 | 3.9160 | 3.9160 | - |
24 feb 2023 | 3.8740 | 3.8740 | 3.8740 | 3.8740 | 3.8740 | - |
23 feb 2023 | 3.8150 | 3.8150 | 3.8150 | 3.8150 | 3.8150 | - |
22 feb 2023 | 3.7810 | 3.7810 | 3.7810 | 3.7810 | 3.7810 | - |
21 feb 2023 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | - |
17 feb 2023 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | - |
16 feb 2023 | 3.7840 | 3.7840 | 3.7840 | 3.7840 | 3.7840 | - |
15 feb 2023 | 3.7840 | 3.7840 | 3.7840 | 3.7840 | 3.7840 | - |
14 feb 2023 | 3.7890 | 3.7890 | 3.7890 | 3.7890 | 3.7890 | - |
13 feb 2023 | 3.7880 | 3.7880 | 3.7880 | 3.7880 | 3.7880 | - |
10 feb 2023 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | 3.8450 | - |
09 feb 2023 | 3.8630 | 3.8630 | 3.8630 | 3.8630 | 3.8630 | - |
08 feb 2023 | 3.9110 | 3.9110 | 3.9110 | 3.9110 | 3.9110 | - |
07 feb 2023 | 3.9550 | 3.9550 | 3.9550 | 3.9550 | 3.9550 | - |
06 feb 2023 | 3.8590 | 3.8590 | 3.8590 | 3.8590 | 3.8590 | - |
03 feb 2023 | 3.8280 | 3.8280 | 3.8280 | 3.8280 | 3.8280 | - |
02 feb 2023 | 3.8770 | 3.8770 | 3.8770 | 3.8770 | 3.8770 | - |
01 feb 2023 | 3.8970 | 3.8970 | 3.8970 | 3.8970 | 3.8970 | - |
31 ene 2023 | 4.0860 | 4.0860 | 4.0860 | 4.0860 | 4.0860 | - |
30 ene 2023 | 4.0650 | 4.0650 | 4.0650 | 4.0650 | 4.0650 | - |
27 ene 2023 | 4.1440 | 4.1440 | 4.1440 | 4.1440 | 4.1440 | - |
26 ene 2023 | 4.1530 | 4.1530 | 4.1530 | 4.1530 | 4.1530 | - |
25 ene 2023 | 4.1460 | 4.1460 | 4.1460 | 4.1460 | 4.1460 | - |
24 ene 2023 | 4.2030 | 4.2030 | 4.2030 | 4.2030 | 4.2030 | - |
23 ene 2023 | 4.2340 | 4.2340 | 4.2340 | 4.2340 | 4.2340 | - |
20 ene 2023 | 4.3310 | 4.3310 | 4.3310 | 4.3310 | 4.3310 | - |
19 ene 2023 | 4.3670 | 4.3670 | 4.3670 | 4.3670 | 4.3670 | - |
18 ene 2023 | 4.3270 | 4.3270 | 4.3270 | 4.3270 | 4.3270 | - |
17 ene 2023 | 4.2930 | 4.2930 | 4.2930 | 4.2930 | 4.2930 | - |
16 ene 2023 | - | - | - | - | - | - |
*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. |