Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 6.80 | 6.82 | 6.79 | 6.80 | 6.80 | 4,068,800 |
16 may 2024 | 6.74 | 6.82 | 6.74 | 6.79 | 6.79 | 19,024,500 |
15 may 2024 | 6.81 | 6.82 | 6.78 | 6.78 | 6.78 | 20,638,600 |
14 may 2024 | 6.80 | 6.83 | 6.78 | 6.79 | 6.79 | 12,745,100 |
13 may 2024 | 6.77 | 6.81 | 6.77 | 6.80 | 6.80 | 8,630,400 |
10 may 2024 | 6.75 | 6.80 | 6.74 | 6.77 | 6.77 | 17,093,600 |
09 may 2024 | 6.74 | 6.77 | 6.73 | 6.75 | 6.75 | 19,644,200 |
08 may 2024 | 6.78 | 6.85 | 6.69 | 6.74 | 6.74 | 22,702,700 |
07 may 2024 | 6.75 | 6.92 | 6.75 | 6.81 | 6.81 | 26,947,000 |
06 may 2024 | 6.66 | 6.75 | 6.65 | 6.75 | 6.75 | 21,563,800 |
03 may 2024 | 6.66 | 6.68 | 6.63 | 6.65 | 6.65 | 24,861,900 |
02 may 2024 | 6.57 | 6.64 | 6.57 | 6.64 | 6.64 | 15,069,400 |
30 abr 2024 | 6.64 | 6.72 | 6.56 | 6.61 | 6.61 | 36,176,000 |
29 abr 2024 | 6.61 | 6.64 | 6.57 | 6.61 | 6.61 | 21,992,600 |
26 abr 2024 | 6.69 | 6.70 | 6.56 | 6.61 | 6.61 | 21,526,700 |
25 abr 2024 | 6.67 | 6.70 | 6.66 | 6.68 | 6.68 | 23,375,000 |
24 abr 2024 | 6.71 | 6.80 | 6.66 | 6.67 | 6.67 | 27,025,900 |
23 abr 2024 | 6.63 | 6.70 | 6.63 | 6.67 | 6.67 | 19,915,000 |
22 abr 2024 | 6.55 | 6.64 | 6.53 | 6.62 | 6.62 | 14,881,900 |
19 abr 2024 | 6.59 | 6.60 | 6.55 | 6.56 | 6.56 | 32,899,200 |
18 abr 2024 | 6.53 | 6.60 | 6.53 | 6.59 | 6.59 | 28,598,200 |
17 abr 2024 | 6.48 | 6.54 | 6.45 | 6.53 | 6.53 | 32,164,700 |
16 abr 2024 | 6.57 | 6.58 | 6.48 | 6.48 | 6.48 | 43,155,400 |
15 abr 2024 | 6.58 | 6.63 | 6.56 | 6.58 | 6.58 | 26,103,500 |
12 abr 2024 | 6.53 | 6.62 | 6.46 | 6.61 | 6.61 | 25,296,200 |
09 abr 2024 | 6.64 | 6.65 | 6.55 | 6.57 | 6.57 | 8,992,000 |
08 abr 2024 | 6.64 | 6.67 | 6.59 | 6.64 | 6.64 | 9,286,900 |
05 abr 2024 | 6.62 | 6.66 | 6.57 | 6.63 | 6.63 | 17,083,000 |
04 abr 2024 | 6.56 | 6.66 | 6.56 | 6.65 | 6.65 | 13,388,400 |
03 abr 2024 | 6.66 | 6.66 | 6.52 | 6.56 | 6.56 | 12,189,600 |
02 abr 2024 | 6.70 | 6.70 | 6.65 | 6.66 | 6.66 | 14,514,400 |
01 abr 2024 | 6.68 | 6.69 | 6.64 | 6.66 | 6.66 | 15,773,600 |
29 mar 2024 | 6.61 | 6.70 | 6.59 | 6.64 | 6.64 | 14,151,800 |
27 mar 2024 | 6.50 | 6.58 | 6.49 | 6.55 | 6.55 | 16,721,000 |
26 mar 2024 | 6.47 | 6.52 | 6.46 | 6.50 | 6.50 | 25,921,200 |
25 mar 2024 | 6.56 | 6.58 | 6.46 | 6.50 | 6.50 | 15,572,600 |
22 mar 2024 | 6.57 | 6.60 | 6.51 | 6.55 | 6.55 | 7,059,200 |
21 mar 2024 | 6.50 | 6.58 | 6.47 | 6.55 | 6.55 | 20,647,800 |
20 mar 2024 | 6.61 | 6.64 | 6.45 | 6.48 | 6.48 | 21,258,700 |
19 mar 2024 | 6.63 | 6.72 | 6.55 | 6.61 | 6.61 | 28,848,300 |
18 mar 2024 | 6.53 | 6.70 | 6.53 | 6.65 | 6.65 | 20,556,300 |
15 mar 2024 | 6.44 | 6.65 | 6.44 | 6.61 | 6.61 | 35,612,300 |
15 mar 2024 | 0.07 Dividendo | |||||
14 mar 2024 | 6.70 | 6.74 | 6.67 | 6.70 | 6.63 | 29,328,200 |
13 mar 2024 | 6.72 | 6.77 | 6.67 | 6.70 | 6.63 | 24,032,000 |
12 mar 2024 | 6.67 | 6.76 | 6.64 | 6.72 | 6.65 | 26,293,400 |
11 mar 2024 | 6.70 | 6.74 | 6.65 | 6.67 | 6.60 | 15,748,800 |
08 mar 2024 | 6.60 | 6.67 | 6.57 | 6.65 | 6.58 | 14,781,600 |
07 mar 2024 | 6.53 | 6.60 | 6.50 | 6.52 | 6.45 | 17,967,800 |
06 mar 2024 | 6.42 | 6.52 | 6.38 | 6.51 | 6.44 | 22,251,500 |
05 mar 2024 | 6.43 | 6.53 | 6.35 | 6.53 | 6.46 | 39,363,200 |
04 mar 2024 | 6.38 | 6.55 | 6.35 | 6.45 | 6.38 | 42,300,900 |
01 mar 2024 | 6.46 | 6.56 | 6.28 | 6.34 | 6.27 | 46,004,400 |
29 feb 2024 | 6.42 | 6.48 | 6.42 | 6.46 | 6.39 | 22,246,900 |
28 feb 2024 | 6.44 | 6.45 | 6.40 | 6.43 | 6.36 | 19,355,600 |
27 feb 2024 | 6.38 | 6.48 | 6.38 | 6.45 | 6.38 | 11,683,400 |
26 feb 2024 | 6.42 | 6.45 | 6.40 | 6.43 | 6.36 | 16,012,900 |
23 feb 2024 | 6.39 | 6.44 | 6.35 | 6.41 | 6.34 | 17,587,300 |
22 feb 2024 | 6.41 | 6.44 | 6.39 | 6.39 | 6.32 | 7,593,700 |
21 feb 2024 | 6.41 | 6.46 | 6.40 | 6.42 | 6.35 | 11,702,700 |
20 feb 2024 | 6.38 | 6.46 | 6.36 | 6.45 | 6.38 | 13,891,700 |
19 feb 2024 | 6.41 | 6.44 | 6.38 | 6.40 | 6.33 | 5,655,500 |
16 feb 2024 | 6.39 | 6.41 | 6.35 | 6.41 | 6.34 | 10,558,100 |
15 feb 2024 | 6.37 | 6.40 | 6.33 | 6.36 | 6.29 | 7,225,800 |
14 feb 2024 | 6.30 | 6.40 | 6.28 | 6.37 | 6.30 | 10,686,300 |
13 feb 2024 | 6.20 | 6.38 | 6.20 | 6.34 | 6.27 | 12,502,800 |
09 feb 2024 | 6.21 | 6.23 | 6.15 | 6.19 | 6.13 | 3,262,700 |
08 feb 2024 | 6.20 | 6.28 | 6.20 | 6.23 | 6.16 | 6,590,200 |
07 feb 2024 | 6.24 | 6.24 | 6.18 | 6.20 | 6.14 | 11,350,400 |
06 feb 2024 | 6.22 | 6.25 | 6.18 | 6.21 | 6.15 | 10,469,400 |
05 feb 2024 | 6.25 | 6.27 | 6.23 | 6.23 | 6.16 | 8,309,500 |
02 feb 2024 | 6.07 | 6.26 | 6.02 | 6.23 | 6.16 | 27,813,700 |
31 ene 2024 | 6.22 | 6.27 | 6.21 | 6.23 | 6.16 | 20,186,400 |
30 ene 2024 | 6.22 | 6.23 | 6.19 | 6.22 | 6.16 | 18,078,800 |
29 ene 2024 | 6.19 | 6.25 | 6.17 | 6.22 | 6.16 | 20,812,800 |
26 ene 2024 | 6.14 | 6.20 | 6.12 | 6.18 | 6.12 | 19,998,200 |
24 ene 2024 | 6.04 | 6.15 | 6.03 | 6.12 | 6.06 | 11,231,800 |
23 ene 2024 | 5.98 | 6.04 | 5.98 | 6.02 | 5.96 | 9,741,100 |
22 ene 2024 | 6.01 | 6.02 | 5.94 | 5.97 | 5.91 | 14,926,400 |
19 ene 2024 | 5.94 | 6.02 | 5.93 | 6.01 | 5.95 | 9,533,100 |
18 ene 2024 | 5.95 | 6.01 | 5.91 | 5.94 | 5.88 | 17,104,300 |
17 ene 2024 | 6.03 | 6.05 | 5.96 | 6.03 | 5.97 | 24,124,500 |
16 ene 2024 | 6.00 | 6.03 | 5.98 | 6.01 | 5.95 | 8,227,800 |
15 ene 2024 | 5.92 | 6.00 | 5.92 | 6.00 | 5.94 | 11,051,300 |
12 ene 2024 | 5.95 | 5.99 | 5.88 | 5.92 | 5.86 | 14,772,600 |
11 ene 2024 | 5.95 | 6.00 | 5.92 | 5.95 | 5.89 | 18,183,600 |
10 ene 2024 | 6.06 | 6.07 | 5.94 | 5.95 | 5.89 | 14,398,100 |
09 ene 2024 | 6.05 | 6.08 | 6.03 | 6.05 | 5.99 | 16,803,300 |
08 ene 2024 | 6.02 | 6.05 | 6.01 | 6.03 | 5.97 | 10,981,800 |
05 ene 2024 | 5.95 | 6.04 | 5.95 | 6.00 | 5.94 | 12,481,500 |
04 ene 2024 | 5.90 | 5.97 | 5.89 | 5.95 | 5.89 | 14,955,600 |
03 ene 2024 | 5.85 | 5.92 | 5.83 | 5.90 | 5.84 | 14,459,300 |
02 ene 2024 | 5.82 | 5.90 | 5.81 | 5.84 | 5.78 | 6,863,600 |
29 dic 2023 | 5.84 | 5.92 | 5.79 | 5.85 | 5.79 | 101,708,800 |
28 dic 2023 | 5.80 | 5.91 | 5.79 | 5.84 | 5.78 | 33,168,100 |
27 dic 2023 | 5.77 | 5.83 | 5.77 | 5.80 | 5.74 | 41,519,500 |
26 dic 2023 | 5.80 | 5.86 | 5.78 | 5.78 | 5.72 | 23,001,900 |
22 dic 2023 | 5.80 | 5.83 | 5.76 | 5.80 | 5.74 | 15,422,600 |
21 dic 2023 | 5.89 | 5.90 | 5.79 | 5.80 | 5.74 | 17,551,400 |
20 dic 2023 | 5.98 | 5.99 | 5.90 | 5.90 | 5.84 | 34,643,900 |
*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. |