Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 4.6670 | 4.6670 | 4.6670 | 4.6670 | 4.6670 | - |
30 abr 2024 | 4.6690 | 4.6690 | 4.6690 | 4.6690 | 4.6690 | - |
29 abr 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
26 abr 2024 | 4.6910 | 4.6910 | 4.6910 | 4.6910 | 4.6910 | - |
25 abr 2024 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | - |
24 abr 2024 | 4.6860 | 4.6860 | 4.6860 | 4.6860 | 4.6860 | - |
23 abr 2024 | 4.7080 | 4.7080 | 4.7080 | 4.7080 | 4.7080 | - |
22 abr 2024 | 4.7340 | 4.7340 | 4.7340 | 4.7340 | 4.7340 | - |
19 abr 2024 | 4.7360 | 4.7360 | 4.7360 | 4.7360 | 4.7360 | - |
18 abr 2024 | 4.7210 | 4.7210 | 4.7210 | 4.7210 | 4.7210 | - |
17 abr 2024 | 4.7340 | 4.7340 | 4.7340 | 4.7340 | 4.7340 | - |
16 abr 2024 | 4.7470 | 4.7470 | 4.7470 | 4.7470 | 4.7470 | - |
15 abr 2024 | 4.6920 | 4.6920 | 4.6920 | 4.6920 | 4.6920 | - |
12 abr 2024 | 4.6070 | 4.6070 | 4.6070 | 4.6070 | 4.6070 | - |
11 abr 2024 | 4.5410 | 4.5410 | 4.5410 | 4.5410 | 4.5410 | - |
10 abr 2024 | 4.4730 | 4.4730 | 4.4730 | 4.4730 | 4.4730 | - |
09 abr 2024 | 4.4620 | 4.4620 | 4.4620 | 4.4620 | 4.4620 | - |
08 abr 2024 | 4.5080 | 4.5080 | 4.5080 | 4.5080 | 4.5080 | - |
05 abr 2024 | 4.5140 | 4.5140 | 4.5140 | 4.5140 | 4.5140 | - |
04 abr 2024 | 4.5070 | 4.5070 | 4.5070 | 4.5070 | 4.5070 | - |
03 abr 2024 | 4.5090 | 4.5090 | 4.5090 | 4.5090 | 4.5090 | - |
02 abr 2024 | 4.4380 | 4.4380 | 4.4380 | 4.4380 | 4.4380 | - |
01 abr 2024 | 4.3540 | 4.3540 | 4.3540 | 4.3540 | 4.3540 | - |
28 mar 2024 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | - |
27 mar 2024 | 4.2220 | 4.2220 | 4.2220 | 4.2220 | 4.2220 | - |
26 mar 2024 | 4.2370 | 4.2370 | 4.2370 | 4.2370 | 4.2370 | - |
25 mar 2024 | 4.2350 | 4.2350 | 4.2350 | 4.2350 | 4.2350 | - |
22 mar 2024 | 4.3030 | 4.3030 | 4.3030 | 4.3030 | 4.3030 | - |
21 mar 2024 | 4.2610 | 4.2610 | 4.2610 | 4.2610 | 4.2610 | - |
20 mar 2024 | 4.2950 | 4.2950 | 4.2950 | 4.2950 | 4.2950 | - |
19 mar 2024 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | - |
18 mar 2024 | 4.3250 | 4.3250 | 4.3250 | 4.3250 | 4.3250 | - |
15 mar 2024 | 4.2710 | 4.2710 | 4.2710 | 4.2710 | 4.2710 | - |
14 mar 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
13 mar 2024 | 4.2750 | 4.2750 | 4.2750 | 4.2750 | 4.2750 | - |
12 mar 2024 | 4.2780 | 4.2780 | 4.2780 | 4.2780 | 4.2780 | - |
11 mar 2024 | 4.2970 | 4.2970 | 4.2970 | 4.2970 | 4.2970 | - |
08 mar 2024 | 4.2810 | 4.2810 | 4.2810 | 4.2810 | 4.2810 | - |
07 mar 2024 | 4.2390 | 4.2390 | 4.2390 | 4.2390 | 4.2390 | - |
06 mar 2024 | 4.2350 | 4.2350 | 4.2350 | 4.2350 | 4.2350 | - |
05 mar 2024 | 4.2130 | 4.2130 | 4.2130 | 4.2130 | 4.2130 | - |
04 mar 2024 | 4.1810 | 4.1810 | 4.1810 | 4.1810 | 4.1810 | - |
01 mar 2024 | 4.1990 | 4.1990 | 4.1990 | 4.1990 | 4.1990 | - |
29 feb 2024 | 4.2270 | 4.2270 | 4.2270 | 4.2270 | 4.2270 | - |
28 feb 2024 | 4.2260 | 4.2260 | 4.2260 | 4.2260 | 4.2260 | - |
27 feb 2024 | 4.2060 | 4.2060 | 4.2060 | 4.2060 | 4.2060 | - |
26 feb 2024 | 4.2020 | 4.2020 | 4.2020 | 4.2020 | 4.2020 | - |
23 feb 2024 | 4.1980 | 4.1980 | 4.1980 | 4.1980 | 4.1980 | - |
22 feb 2024 | 4.2450 | 4.2450 | 4.2450 | 4.2450 | 4.2450 | - |
21 feb 2024 | 4.1510 | 4.1510 | 4.1510 | 4.1510 | 4.1510 | - |
20 feb 2024 | 4.1430 | 4.1430 | 4.1430 | 4.1430 | 4.1430 | - |
16 feb 2024 | 4.1310 | 4.1310 | 4.1310 | 4.1310 | 4.1310 | - |
15 feb 2024 | 4.1510 | 4.1510 | 4.1510 | 4.1510 | 4.1510 | - |
14 feb 2024 | 4.2190 | 4.2190 | 4.2190 | 4.2190 | 4.2190 | - |
13 feb 2024 | 4.2470 | 4.2470 | 4.2470 | 4.2470 | 4.2470 | - |
12 feb 2024 | 4.2060 | 4.2060 | 4.2060 | 4.2060 | 4.2060 | - |
09 feb 2024 | 4.2090 | 4.2090 | 4.2090 | 4.2090 | 4.2090 | - |
08 feb 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | - |
07 feb 2024 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
06 feb 2024 | 4.3170 | 4.3170 | 4.3170 | 4.3170 | 4.3170 | - |
05 feb 2024 | 4.2780 | 4.2780 | 4.2780 | 4.2780 | 4.2780 | - |
02 feb 2024 | 4.3110 | 4.3110 | 4.3110 | 4.3110 | 4.3110 | - |
01 feb 2024 | 4.2380 | 4.2380 | 4.2380 | 4.2380 | 4.2380 | - |
31 ene 2024 | 4.1390 | 4.1390 | 4.1390 | 4.1390 | 4.1390 | - |
30 ene 2024 | 4.1420 | 4.1420 | 4.1420 | 4.1420 | 4.1420 | - |
29 ene 2024 | 4.0080 | 4.0080 | 4.0080 | 4.0080 | 4.0080 | - |
26 ene 2024 | 4.1010 | 4.1010 | 4.1010 | 4.1010 | 4.1010 | - |
25 ene 2024 | 4.1460 | 4.1460 | 4.1460 | 4.1460 | 4.1460 | - |
24 ene 2024 | 4.2460 | 4.2460 | 4.2460 | 4.2460 | 4.2460 | - |
23 ene 2024 | 4.4530 | 4.4530 | 4.4530 | 4.4530 | 4.4530 | - |
22 ene 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
19 ene 2024 | 4.3560 | 4.3560 | 4.3560 | 4.3560 | 4.3560 | - |
18 ene 2024 | 4.3690 | 4.3690 | 4.3690 | 4.3690 | 4.3690 | - |
17 ene 2024 | 4.4170 | 4.4170 | 4.4170 | 4.4170 | 4.4170 | - |
16 ene 2024 | 4.3690 | 4.3690 | 4.3690 | 4.3690 | 4.3690 | - |
12 ene 2024 | 4.3870 | 4.3870 | 4.3870 | 4.3870 | 4.3870 | - |
11 ene 2024 | 4.3910 | 4.3910 | 4.3910 | 4.3910 | 4.3910 | - |
10 ene 2024 | 4.4880 | 4.4880 | 4.4880 | 4.4880 | 4.4880 | - |
09 ene 2024 | 4.5140 | 4.5140 | 4.5140 | 4.5140 | 4.5140 | - |
08 ene 2024 | 4.4370 | 4.4370 | 4.4370 | 4.4370 | 4.4370 | - |
05 ene 2024 | 4.4270 | 4.4270 | 4.4270 | 4.4270 | 4.4270 | - |
04 ene 2024 | 4.4250 | 4.4250 | 4.4250 | 4.4250 | 4.4250 | - |
03 ene 2024 | 4.3940 | 4.3940 | 4.3940 | 4.3940 | 4.3940 | - |
02 ene 2024 | 4.2430 | 4.2430 | 4.2430 | 4.2430 | 4.2430 | - |
29 dic 2023 | 4.2180 | 4.2180 | 4.2180 | 4.2180 | 4.2180 | - |
28 dic 2023 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | 4.2480 | - |
27 dic 2023 | 4.3530 | 4.3530 | 4.3530 | 4.3530 | 4.3530 | - |
26 dic 2023 | 4.3340 | 4.3340 | 4.3340 | 4.3340 | 4.3340 | - |
22 dic 2023 | 4.4190 | 4.4190 | 4.4190 | 4.4190 | 4.4190 | - |
21 dic 2023 | 4.2810 | 4.2810 | 4.2810 | 4.2810 | 4.2810 | - |
20 dic 2023 | 4.3770 | 4.3770 | 4.3770 | 4.3770 | 4.3770 | - |
19 dic 2023 | 4.3060 | 4.3060 | 4.3060 | 4.3060 | 4.3060 | - |
18 dic 2023 | 4.4230 | 4.4230 | 4.4230 | 4.4230 | 4.4230 | - |
15 dic 2023 | 4.4260 | 4.4260 | 4.4260 | 4.4260 | 4.4260 | - |
14 dic 2023 | 4.3470 | 4.3470 | 4.3470 | 4.3470 | 4.3470 | - |
13 dic 2023 | 4.3370 | 4.3370 | 4.3370 | 4.3370 | 4.3370 | - |
12 dic 2023 | 4.2580 | 4.2580 | 4.2580 | 4.2580 | 4.2580 | - |
11 dic 2023 | 4.2090 | 4.2090 | 4.2090 | 4.2090 | 4.2090 | - |
08 dic 2023 | 4.1770 | 4.1770 | 4.1770 | 4.1770 | 4.1770 | - |
07 dic 2023 | 4.1510 | 4.1510 | 4.1510 | 4.1510 | 4.1510 | - |
*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. |