Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 ene 2023 | 4.4070 | 4.4070 | 4.4070 | 4.4070 | 4.4070 | - |
26 ene 2023 | 4.4160 | 4.4160 | 4.4160 | 4.4160 | 4.4160 | - |
25 ene 2023 | 4.4090 | 4.4090 | 4.4090 | 4.4090 | 4.4090 | - |
24 ene 2023 | 4.4660 | 4.4660 | 4.4660 | 4.4660 | 4.4660 | - |
23 ene 2023 | 4.4970 | 4.4970 | 4.4970 | 4.4970 | 4.4970 | - |
20 ene 2023 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
19 ene 2023 | 4.6860 | 4.6860 | 4.6860 | 4.6860 | 4.6860 | - |
18 ene 2023 | 4.6460 | 4.6460 | 4.6460 | 4.6460 | 4.6460 | - |
17 ene 2023 | 4.6010 | 4.6010 | 4.6010 | 4.6010 | 4.6010 | - |
16 ene 2023 | - | - | - | - | - | - |
13 ene 2023 | 4.5850 | 4.5850 | 4.5850 | 4.5850 | 4.5850 | - |
12 ene 2023 | 4.5760 | 4.5760 | 4.5760 | 4.5760 | 4.5760 | - |
11 ene 2023 | 4.5770 | 4.5770 | 4.5770 | 4.5770 | 4.5770 | - |
10 ene 2023 | 4.6110 | 4.6110 | 4.6110 | 4.6110 | 4.6110 | - |
09 ene 2023 | 4.5870 | 4.5870 | 4.5870 | 4.5870 | 4.5870 | - |
06 ene 2023 | 4.5790 | 4.5790 | 4.5790 | 4.5790 | 4.5790 | - |
05 ene 2023 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | 4.6350 | - |
04 ene 2023 | 4.7230 | 4.7230 | 4.7230 | 4.7230 | 4.7230 | - |
03 ene 2023 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
02 ene 2023 | - | - | - | - | - | - |
30 dic 2022 | 4.7740 | 4.7740 | 4.7740 | 4.7740 | 4.7740 | - |
29 dic 2022 | 4.7650 | 4.7650 | 4.7650 | 4.7650 | 4.7650 | - |
28 dic 2022 | 4.7740 | 4.7740 | 4.7740 | 4.7740 | 4.7740 | - |
27 dic 2022 | 4.8520 | 4.8520 | 4.8520 | 4.8520 | 4.8520 | - |
26 dic 2022 | - | - | - | - | - | - |
23 dic 2022 | 4.7660 | 4.7660 | 4.7660 | 4.7660 | 4.7660 | - |
22 dic 2022 | 4.7530 | 4.7530 | 4.7530 | 4.7530 | 4.7530 | - |
21 dic 2022 | 4.8360 | 4.8360 | 4.8360 | 4.8360 | 4.8360 | - |
20 dic 2022 | 4.9240 | 4.9240 | 4.9240 | 4.9240 | 4.9240 | - |
19 dic 2022 | 4.9290 | 4.9290 | 4.9290 | 4.9290 | 4.9290 | - |
16 dic 2022 | 4.9530 | 4.9530 | 4.9530 | 4.9530 | 4.9530 | - |
15 dic 2022 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
14 dic 2022 | 4.8590 | 4.8590 | 4.8590 | 4.8590 | 4.8590 | 6 |
13 dic 2022 | 4.9410 | 4.9410 | 4.9410 | 4.9410 | 4.9410 | - |
12 dic 2022 | 4.9530 | 4.9530 | 4.9530 | 4.9530 | 4.9530 | - |
09 dic 2022 | 4.8690 | 4.8690 | 4.8690 | 4.8690 | 4.8690 | - |
08 dic 2022 | 4.8650 | 4.8650 | 4.8650 | 4.8650 | 4.8650 | - |
07 dic 2022 | 4.8050 | 4.8050 | 4.8050 | 4.8050 | 4.8050 | - |
06 dic 2022 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
05 dic 2022 | 4.7870 | 4.7870 | 4.7870 | 4.7870 | 4.7870 | - |
02 dic 2022 | 4.7790 | 4.7790 | 4.7790 | 4.7790 | 4.7790 | - |
01 dic 2022 | 4.7830 | 4.7830 | 4.7830 | 4.7830 | 4.7830 | - |
30 nov 2022 | 4.8030 | 4.8030 | 4.8030 | 4.8030 | 4.8030 | - |
29 nov 2022 | 4.8160 | 4.8160 | 4.8160 | 4.8160 | 4.8160 | - |
28 nov 2022 | 4.8420 | 4.8420 | 4.8420 | 4.8420 | 4.8420 | - |
25 nov 2022 | 4.7740 | 4.7740 | 4.7740 | 4.7740 | 4.7740 | - |
23 nov 2022 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
22 nov 2022 | 4.6440 | 4.6440 | 4.6440 | 4.6440 | 4.6440 | - |
21 nov 2022 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
18 nov 2022 | 4.7050 | 4.7050 | 4.7050 | 4.7050 | 4.7050 | - |
17 nov 2022 | 4.7220 | 4.7220 | 4.7220 | 4.7220 | 4.7220 | - |
16 nov 2022 | 4.7370 | 4.7370 | 4.7370 | 4.7370 | 4.7370 | - |
15 nov 2022 | 4.7220 | 4.7220 | 4.7220 | 4.7220 | 4.7220 | - |
14 nov 2022 | 4.7260 | 4.7260 | 4.7260 | 4.7260 | 4.7260 | - |
11 nov 2022 | 4.7570 | 4.7570 | 4.7570 | 4.7570 | 4.7570 | - |
10 nov 2022 | 4.7840 | 4.7840 | 4.7840 | 4.7840 | 4.7840 | - |
09 nov 2022 | 4.7840 | 4.7840 | 4.7840 | 4.7840 | 4.7840 | - |
08 nov 2022 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | - |
07 nov 2022 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | - |
03 nov 2022 | 4.7660 | 4.7660 | 4.7660 | 4.7660 | 4.7660 | - |
02 nov 2022 | 4.6520 | 4.6520 | 4.6520 | 4.6520 | 4.6520 | - |
01 nov 2022 | 4.6270 | 4.6270 | 4.6270 | 4.6270 | 4.6270 | - |
31 oct 2022 | 4.5250 | 4.5250 | 4.5250 | 4.5250 | 4.5250 | - |
30 oct 2022 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
27 oct 2022 | 4.5660 | 4.5660 | 4.5660 | 4.5660 | 4.5660 | - |
26 oct 2022 | 4.5610 | 4.5610 | 4.5610 | 4.5610 | 4.5610 | - |
25 oct 2022 | 4.5680 | 4.5680 | 4.5680 | 4.5680 | 4.5680 | 2 |
24 oct 2022 | 4.5510 | 4.5510 | 4.5510 | 4.5510 | 4.5510 | - |
23 oct 2022 | 4.5360 | 4.5360 | 4.5360 | 4.5360 | 4.5360 | 2 |
20 oct 2022 | 4.5550 | 4.5550 | 4.5550 | 4.5550 | 4.5550 | - |
19 oct 2022 | 4.5810 | 4.5810 | 4.5810 | 4.5810 | 4.5810 | - |
18 oct 2022 | 4.3830 | 4.3830 | 4.3830 | 4.3830 | 4.3830 | - |
17 oct 2022 | 4.4080 | 4.4080 | 4.4080 | 4.4080 | 4.4080 | - |
16 oct 2022 | 4.4430 | 4.4430 | 4.4430 | 4.4430 | 4.4430 | - |
13 oct 2022 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | - |
12 oct 2022 | 4.4470 | 4.4470 | 4.4470 | 4.4470 | 4.4470 | - |
11 oct 2022 | 4.4540 | 4.4540 | 4.4540 | 4.4540 | 4.4540 | - |
10 oct 2022 | 4.4750 | 4.4750 | 4.4750 | 4.4750 | 4.4750 | - |
09 oct 2022 | 4.4370 | 4.4370 | 4.4370 | 4.4370 | 4.4370 | - |
06 oct 2022 | 4.4150 | 4.4150 | 4.4150 | 4.4150 | 4.4150 | - |
05 oct 2022 | 4.4150 | 4.4150 | 4.4150 | 4.4150 | 4.4150 | - |
04 oct 2022 | 4.3880 | 4.3880 | 4.3880 | 4.3880 | 4.3880 | - |
03 oct 2022 | 4.3910 | 4.3910 | 4.3910 | 4.3910 | 4.3910 | - |
02 oct 2022 | 4.3410 | 4.3410 | 4.3410 | 4.3410 | 4.3410 | - |
29 sept 2022 | 4.4520 | 4.4520 | 4.4520 | 4.4520 | 4.4520 | - |
28 sept 2022 | 4.4460 | 4.4460 | 4.4460 | 4.4460 | 4.4460 | - |
27 sept 2022 | 4.4610 | 4.4610 | 4.4610 | 4.4610 | 4.4610 | - |
26 sept 2022 | 4.5250 | 4.5250 | 4.5250 | 4.5250 | 4.5250 | - |
25 sept 2022 | 4.6930 | 4.6930 | 4.6930 | 4.6930 | 4.6930 | - |
22 sept 2022 | 4.7740 | 4.7740 | 4.7740 | 4.7740 | 4.7740 | - |
21 sept 2022 | 4.7680 | 4.7680 | 4.7680 | 4.7680 | 4.7680 | - |
20 sept 2022 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
19 sept 2022 | 5.2440 | 5.2440 | 5.2440 | 5.2440 | 5.2440 | - |
18 sept 2022 | 5.3130 | 5.3130 | 5.3130 | 5.3130 | 5.3130 | - |
15 sept 2022 | 5.3570 | 5.3570 | 5.3570 | 5.3570 | 5.3570 | - |
14 sept 2022 | 5.4620 | 5.4620 | 5.4620 | 5.4620 | 5.4620 | - |
13 sept 2022 | 5.5080 | 5.5080 | 5.5080 | 5.5080 | 5.5080 | - |
12 sept 2022 | 5.4490 | 5.4490 | 5.4490 | 5.4490 | 5.4490 | - |
11 sept 2022 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | - |
08 sept 2022 | 5.4750 | 5.4750 | 5.4750 | 5.4750 | 5.4750 | - |
*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. |