Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 5.59 | 5.66 | 5.57 | 5.60 | 5.60 | 24,159,114 |
27 jun 2024 | 5.67 | 5.67 | 5.56 | 5.59 | 5.59 | 22,581,436 |
26 jun 2024 | 5.53 | 5.66 | 5.44 | 5.66 | 5.66 | 26,007,702 |
25 jun 2024 | 5.43 | 5.60 | 5.43 | 5.53 | 5.53 | 23,703,857 |
24 jun 2024 | 5.66 | 5.66 | 5.45 | 5.45 | 5.45 | 24,654,388 |
21 jun 2024 | 5.58 | 5.70 | 5.52 | 5.64 | 5.64 | 25,849,012 |
20 jun 2024 | 5.57 | 5.65 | 5.53 | 5.60 | 5.60 | 27,355,416 |
19 jun 2024 | 5.70 | 5.70 | 5.56 | 5.57 | 5.57 | 27,084,375 |
18 jun 2024 | 5.71 | 5.75 | 5.62 | 5.70 | 5.70 | 31,789,535 |
17 jun 2024 | 5.62 | 5.76 | 5.59 | 5.70 | 5.70 | 34,507,455 |
14 jun 2024 | 5.76 | 5.79 | 5.59 | 5.68 | 5.68 | 44,023,134 |
13 jun 2024 | 5.85 | 6.00 | 5.80 | 5.81 | 5.81 | 75,090,849 |
12 jun 2024 | 6.00 | 6.36 | 5.68 | 6.03 | 6.03 | 107,388,480 |
11 jun 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 9,241,621 |
07 jun 2024 | 5.25 | 5.32 | 5.16 | 5.26 | 5.26 | 13,000,368 |
06 jun 2024 | 5.27 | 5.31 | 5.13 | 5.17 | 5.17 | 12,471,208 |
06 jun 2024 | 0.07058 Dividendo | |||||
05 jun 2024 | 5.47 | 5.49 | 5.29 | 5.31 | 5.24 | 12,186,916 |
04 jun 2024 | 5.30 | 5.50 | 5.24 | 5.47 | 5.40 | 15,723,480 |
03 jun 2024 | 5.44 | 5.45 | 5.26 | 5.31 | 5.24 | 14,004,345 |
31 may 2024 | 5.48 | 5.55 | 5.44 | 5.45 | 5.38 | 11,914,374 |
30 may 2024 | 5.52 | 5.64 | 5.48 | 5.49 | 5.42 | 16,213,123 |
29 may 2024 | 5.40 | 5.58 | 5.38 | 5.52 | 5.45 | 15,394,894 |
28 may 2024 | 5.49 | 5.61 | 5.46 | 5.51 | 5.44 | 18,797,400 |
27 may 2024 | 5.44 | 5.50 | 5.39 | 5.49 | 5.42 | 11,149,496 |
24 may 2024 | 5.44 | 5.54 | 5.42 | 5.43 | 5.36 | 10,511,767 |
23 may 2024 | 5.57 | 5.60 | 5.43 | 5.45 | 5.38 | 16,392,583 |
22 may 2024 | 5.64 | 5.68 | 5.57 | 5.58 | 5.51 | 11,116,835 |
21 may 2024 | 5.75 | 5.76 | 5.62 | 5.67 | 5.59 | 15,096,080 |
20 may 2024 | 5.79 | 5.87 | 5.74 | 5.76 | 5.68 | 15,485,309 |
17 may 2024 | 5.62 | 5.77 | 5.60 | 5.76 | 5.68 | 17,520,998 |
16 may 2024 | 5.70 | 5.74 | 5.60 | 5.63 | 5.56 | 16,715,909 |
15 may 2024 | 5.69 | 5.78 | 5.60 | 5.70 | 5.62 | 17,615,000 |
14 may 2024 | 5.75 | 5.81 | 5.67 | 5.70 | 5.62 | 20,878,827 |
13 may 2024 | 5.74 | 5.80 | 5.60 | 5.74 | 5.66 | 25,178,395 |
10 may 2024 | 5.76 | 5.81 | 5.66 | 5.75 | 5.67 | 21,398,540 |
09 may 2024 | 5.81 | 5.92 | 5.72 | 5.76 | 5.68 | 28,975,680 |
08 may 2024 | 5.98 | 5.98 | 5.76 | 5.79 | 5.71 | 39,948,226 |
07 may 2024 | 5.66 | 6.02 | 5.63 | 5.99 | 5.91 | 53,348,173 |
06 may 2024 | 5.45 | 5.71 | 5.40 | 5.68 | 5.60 | 35,061,810 |
30 abr 2024 | 5.40 | 5.46 | 5.34 | 5.39 | 5.32 | 17,663,540 |
29 abr 2024 | 5.25 | 5.38 | 5.19 | 5.37 | 5.30 | 26,433,639 |
26 abr 2024 | 5.15 | 5.26 | 5.12 | 5.25 | 5.18 | 19,399,879 |
25 abr 2024 | 5.08 | 5.27 | 5.07 | 5.19 | 5.12 | 18,051,004 |
24 abr 2024 | 5.08 | 5.18 | 4.96 | 5.13 | 5.06 | 18,915,612 |
23 abr 2024 | 5.24 | 5.28 | 5.06 | 5.10 | 5.03 | 28,478,413 |
22 abr 2024 | 5.37 | 5.62 | 5.26 | 5.27 | 5.20 | 30,493,314 |
19 abr 2024 | 5.16 | 5.45 | 5.16 | 5.37 | 5.30 | 34,081,335 |
18 abr 2024 | 5.30 | 5.31 | 5.18 | 5.20 | 5.13 | 22,077,740 |
17 abr 2024 | 5.09 | 5.32 | 5.08 | 5.30 | 5.23 | 29,198,725 |
16 abr 2024 | 5.14 | 5.30 | 5.03 | 5.03 | 4.96 | 27,254,056 |
15 abr 2024 | 5.31 | 5.42 | 5.04 | 5.20 | 5.13 | 36,128,326 |
12 abr 2024 | 5.16 | 5.52 | 5.13 | 5.31 | 5.24 | 37,274,723 |
11 abr 2024 | 5.12 | 5.23 | 5.07 | 5.17 | 5.10 | 15,740,014 |
10 abr 2024 | 5.19 | 5.21 | 5.09 | 5.13 | 5.06 | 17,002,493 |
09 abr 2024 | 5.12 | 5.17 | 5.09 | 5.13 | 5.06 | 12,046,182 |
08 abr 2024 | 5.19 | 5.27 | 5.10 | 5.12 | 5.05 | 13,733,071 |
03 abr 2024 | 5.18 | 5.25 | 5.15 | 5.19 | 5.12 | 16,702,021 |
02 abr 2024 | 5.04 | 5.16 | 5.03 | 5.14 | 5.07 | 18,111,661 |
01 abr 2024 | 4.94 | 5.06 | 4.94 | 5.05 | 4.98 | 11,701,453 |
29 mar 2024 | 4.87 | 4.96 | 4.86 | 4.94 | 4.87 | 6,448,100 |
28 mar 2024 | 4.85 | 4.93 | 4.84 | 4.86 | 4.80 | 9,932,900 |
27 mar 2024 | 4.90 | 4.96 | 4.84 | 4.85 | 4.79 | 10,894,999 |
26 mar 2024 | 4.90 | 4.95 | 4.81 | 4.90 | 4.83 | 11,145,014 |
25 mar 2024 | 4.97 | 5.02 | 4.90 | 4.91 | 4.84 | 11,332,760 |
22 mar 2024 | 5.06 | 5.07 | 4.97 | 4.98 | 4.91 | 10,954,120 |
21 mar 2024 | 5.08 | 5.10 | 5.04 | 5.08 | 5.01 | 10,772,643 |
20 mar 2024 | 5.02 | 5.08 | 5.00 | 5.07 | 5.00 | 13,227,568 |
19 mar 2024 | 5.08 | 5.10 | 5.01 | 5.02 | 4.95 | 14,043,401 |
18 mar 2024 | 5.05 | 5.11 | 5.02 | 5.09 | 5.02 | 16,433,829 |
15 mar 2024 | 5.00 | 5.06 | 4.93 | 5.05 | 4.98 | 14,485,006 |
14 mar 2024 | 5.07 | 5.15 | 4.98 | 5.01 | 4.94 | 16,930,377 |
13 mar 2024 | 5.09 | 5.18 | 5.02 | 5.06 | 4.99 | 18,281,201 |
12 mar 2024 | 4.97 | 5.09 | 4.94 | 5.02 | 4.95 | 17,134,738 |
11 mar 2024 | 4.87 | 4.96 | 4.86 | 4.96 | 4.89 | 14,103,329 |
08 mar 2024 | 4.85 | 4.90 | 4.82 | 4.87 | 4.81 | 11,875,265 |
07 mar 2024 | 4.86 | 4.97 | 4.83 | 4.83 | 4.77 | 17,576,328 |
06 mar 2024 | 4.80 | 4.89 | 4.78 | 4.85 | 4.79 | 11,974,013 |
05 mar 2024 | 4.84 | 4.86 | 4.77 | 4.80 | 4.74 | 12,741,820 |
04 mar 2024 | 4.96 | 4.98 | 4.83 | 4.86 | 4.80 | 15,766,588 |
01 mar 2024 | 5.02 | 5.07 | 4.93 | 4.97 | 4.90 | 20,248,194 |
29 feb 2024 | 4.85 | 4.98 | 4.80 | 4.97 | 4.90 | 26,924,052 |
28 feb 2024 | 4.89 | 5.08 | 4.82 | 4.82 | 4.76 | 31,711,298 |
27 feb 2024 | 4.76 | 4.89 | 4.76 | 4.89 | 4.83 | 17,930,730 |
26 feb 2024 | 4.82 | 4.87 | 4.76 | 4.78 | 4.72 | 20,544,346 |
23 feb 2024 | 4.85 | 4.87 | 4.71 | 4.81 | 4.75 | 21,384,380 |
22 feb 2024 | 4.84 | 4.88 | 4.76 | 4.83 | 4.77 | 17,756,032 |
21 feb 2024 | 4.73 | 4.94 | 4.66 | 4.83 | 4.77 | 24,579,891 |
20 feb 2024 | 4.92 | 4.95 | 4.71 | 4.77 | 4.71 | 24,784,196 |
19 feb 2024 | 5.33 | 5.33 | 4.85 | 4.94 | 4.87 | 48,136,308 |
08 feb 2024 | 4.86 | 5.21 | 4.74 | 5.21 | 5.14 | 27,786,411 |
07 feb 2024 | 4.33 | 4.74 | 4.33 | 4.74 | 4.68 | 33,299,736 |
06 feb 2024 | 3.92 | 4.31 | 3.89 | 4.31 | 4.25 | 28,249,682 |
05 feb 2024 | 4.16 | 4.24 | 3.79 | 3.92 | 3.87 | 34,114,979 |
02 feb 2024 | 4.40 | 4.48 | 4.02 | 4.19 | 4.13 | 23,379,103 |
01 feb 2024 | 4.46 | 4.55 | 4.34 | 4.40 | 4.34 | 14,829,310 |
31 ene 2024 | 4.62 | 4.65 | 4.46 | 4.49 | 4.43 | 19,161,129 |
30 ene 2024 | 4.82 | 4.88 | 4.69 | 4.70 | 4.64 | 10,084,731 |
29 ene 2024 | 4.94 | 4.97 | 4.83 | 4.84 | 4.78 | 9,472,378 |
26 ene 2024 | 4.91 | 4.99 | 4.89 | 4.93 | 4.86 | 10,304,612 |
*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. |