Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 sept 2023 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | - |
25 sept 2023 | 3.6960 | 3.6960 | 3.6960 | 3.6960 | 3.6960 | - |
22 sept 2023 | 3.6230 | 3.6230 | 3.6230 | 3.6230 | 3.6230 | - |
21 sept 2023 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | 3.6150 | - |
20 sept 2023 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | - |
19 sept 2023 | 3.4510 | 3.4510 | 3.4510 | 3.4510 | 3.4510 | - |
18 sept 2023 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | 3.5520 | - |
15 sept 2023 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
14 sept 2023 | 3.5710 | 3.5710 | 3.5710 | 3.5710 | 3.5710 | - |
13 sept 2023 | 3.6070 | 3.6070 | 3.6070 | 3.6070 | 3.6070 | - |
12 sept 2023 | 3.5460 | 3.5460 | 3.5460 | 3.5460 | 3.5460 | - |
11 sept 2023 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | 3.5340 | - |
08 sept 2023 | 3.6420 | 3.6420 | 3.6420 | 3.6420 | 3.6420 | - |
07 sept 2023 | 3.6610 | 3.6610 | 3.6610 | 3.6610 | 3.6610 | - |
06 sept 2023 | 3.6690 | 3.6690 | 3.6690 | 3.6690 | 3.6690 | - |
05 sept 2023 | 3.6550 | 3.6550 | 3.6550 | 3.6550 | 3.6550 | - |
01 sept 2023 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | - |
31 ago 2023 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
30 ago 2023 | 3.7030 | 3.7030 | 3.7030 | 3.7030 | 3.7030 | - |
29 ago 2023 | 3.6480 | 3.6480 | 3.6480 | 3.6480 | 3.6480 | - |
28 ago 2023 | 3.6710 | 3.6710 | 3.6710 | 3.6710 | 3.6710 | - |
25 ago 2023 | 3.6820 | 3.6820 | 3.6820 | 3.6820 | 3.6820 | - |
24 ago 2023 | 3.7010 | 3.7010 | 3.7010 | 3.7010 | 3.7010 | - |
23 ago 2023 | 3.8240 | 3.8240 | 3.8240 | 3.8240 | 3.8240 | - |
22 ago 2023 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | - |
21 ago 2023 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | - |
18 ago 2023 | 3.6860 | 3.6860 | 3.6860 | 3.6860 | 3.6860 | - |
17 ago 2023 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | 3.7350 | - |
16 ago 2023 | 3.7530 | 3.7530 | 3.7530 | 3.7530 | 3.7530 | - |
15 ago 2023 | 3.7390 | 3.7390 | 3.7390 | 3.7390 | 3.7390 | - |
14 ago 2023 | 3.6020 | 3.6020 | 3.6020 | 3.6020 | 3.6020 | - |
11 ago 2023 | 3.6550 | 3.6550 | 3.6550 | 3.6550 | 3.6550 | - |
10 ago 2023 | 3.6270 | 3.6270 | 3.6270 | 3.6270 | 3.6270 | - |
09 ago 2023 | 3.6420 | 3.6420 | 3.6420 | 3.6420 | 3.6420 | - |
08 ago 2023 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
07 ago 2023 | 3.6320 | 3.6320 | 3.6320 | 3.6320 | 3.6320 | - |
04 ago 2023 | 3.5710 | 3.5710 | 3.5710 | 3.5710 | 3.5710 | - |
03 ago 2023 | 3.5630 | 3.5630 | 3.5630 | 3.5630 | 3.5630 | - |
02 ago 2023 | 3.5830 | 3.5830 | 3.5830 | 3.5830 | 3.5830 | - |
01 ago 2023 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | 3.5660 | - |
31 jul 2023 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | - |
28 jul 2023 | 3.7270 | 3.7270 | 3.7270 | 3.7270 | 3.7270 | - |
27 jul 2023 | 3.7180 | 3.7180 | 3.7180 | 3.7180 | 3.7180 | - |
26 jul 2023 | 3.7270 | 3.7270 | 3.7270 | 3.7270 | 3.7270 | - |
25 jul 2023 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | 3.7090 | - |
24 jul 2023 | 3.6950 | 3.6950 | 3.6950 | 3.6950 | 3.6950 | - |
21 jul 2023 | 3.6490 | 3.6490 | 3.6490 | 3.6490 | 3.6490 | - |
20 jul 2023 | 3.6310 | 3.6310 | 3.6310 | 3.6310 | 3.6310 | - |
19 jul 2023 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | 3.6440 | - |
18 jul 2023 | 3.6350 | 3.6350 | 3.6350 | 3.6350 | 3.6350 | - |
17 jul 2023 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | 3.5760 | - |
14 jul 2023 | 3.5510 | 3.5510 | 3.5510 | 3.5510 | 3.5510 | - |
13 jul 2023 | 3.4520 | 3.4520 | 3.4520 | 3.4520 | 3.4520 | - |
12 jul 2023 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | 3.6560 | - |
11 jul 2023 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | - |
10 jul 2023 | 3.5210 | 3.5210 | 3.5210 | 3.5210 | 3.5210 | - |
07 jul 2023 | 3.4770 | 3.4770 | 3.4770 | 3.4770 | 3.4770 | - |
06 jul 2023 | 3.3880 | 3.3880 | 3.3880 | 3.3880 | 3.3880 | - |
05 jul 2023 | 3.3860 | 3.3860 | 3.3860 | 3.3860 | 3.3860 | - |
03 jul 2023 | 3.3960 | 3.3960 | 3.3960 | 3.3960 | 3.3960 | - |
30 jun 2023 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | 3.3950 | - |
29 jun 2023 | 3.3630 | 3.3630 | 3.3630 | 3.3630 | 3.3630 | - |
28 jun 2023 | 3.4040 | 3.4040 | 3.4040 | 3.4040 | 3.4040 | - |
27 jun 2023 | 3.6090 | 3.6090 | 3.6090 | 3.6090 | 3.6090 | - |
26 jun 2023 | 3.5490 | 3.5490 | 3.5490 | 3.5490 | 3.5490 | - |
23 jun 2023 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | 3.5750 | - |
22 jun 2023 | 3.6810 | 3.6810 | 3.6810 | 3.6810 | 3.6810 | - |
21 jun 2023 | 3.6630 | 3.6630 | 3.6630 | 3.6630 | 3.6630 | - |
20 jun 2023 | 3.5970 | 3.5970 | 3.5970 | 3.5970 | 3.5970 | - |
16 jun 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
15 jun 2023 | 3.5310 | 3.5310 | 3.5310 | 3.5310 | 3.5310 | - |
14 jun 2023 | 3.5590 | 3.5590 | 3.5590 | 3.5590 | 3.5590 | - |
13 jun 2023 | 3.5210 | 3.5210 | 3.5210 | 3.5210 | 3.5210 | - |
12 jun 2023 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | 3.5560 | - |
09 jun 2023 | 3.5590 | 3.5590 | 3.5590 | 3.5590 | 3.5590 | - |
08 jun 2023 | 3.5540 | 3.5540 | 3.5540 | 3.5540 | 3.5540 | - |
07 jun 2023 | 3.5830 | 3.5830 | 3.5830 | 3.5830 | 3.5830 | - |
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 | - |
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 | - |
*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. |