Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
11 jun 2024 | 4.790 | 4.790 | 4.590 | 4.660 | 4.660 | 4,040,000 |
07 jun 2024 | 4.880 | 4.910 | 4.780 | 4.790 | 4.790 | 1,367,787 |
06 jun 2024 | 4.670 | 4.970 | 4.670 | 4.880 | 4.880 | 3,743,970 |
05 jun 2024 | 4.730 | 4.790 | 4.680 | 4.680 | 4.680 | 886,000 |
04 jun 2024 | 4.620 | 4.790 | 4.600 | 4.750 | 4.750 | 3,319,185 |
03 jun 2024 | 4.750 | 4.750 | 4.560 | 4.650 | 4.650 | 3,900,000 |
31 may 2024 | 4.730 | 4.780 | 4.690 | 4.710 | 4.710 | 3,237,000 |
30 may 2024 | 4.670 | 4.770 | 4.670 | 4.740 | 4.740 | 2,706,000 |
29 may 2024 | 4.720 | 4.770 | 4.650 | 4.710 | 4.710 | 1,648,000 |
28 may 2024 | 4.770 | 4.800 | 4.720 | 4.750 | 4.750 | 1,428,000 |
27 may 2024 | 4.620 | 4.800 | 4.620 | 4.790 | 4.790 | 3,726,000 |
24 may 2024 | 4.740 | 4.750 | 4.580 | 4.610 | 4.610 | 2,490,000 |
23 may 2024 | 4.720 | 4.770 | 4.690 | 4.730 | 4.730 | 3,244,000 |
22 may 2024 | 4.750 | 4.780 | 4.690 | 4.750 | 4.750 | 1,830,000 |
21 may 2024 | 4.710 | 4.770 | 4.670 | 4.700 | 4.700 | 4,536,333 |
21 may 2024 | 0.1 Dividendo | |||||
20 may 2024 | 4.800 | 4.880 | 4.760 | 4.850 | 4.750 | 2,878,000 |
17 may 2024 | 4.910 | 4.910 | 4.780 | 4.840 | 4.740 | 3,334,000 |
16 may 2024 | 4.940 | 4.970 | 4.830 | 4.880 | 4.779 | 1,954,000 |
14 may 2024 | 5.060 | 5.060 | 4.900 | 4.920 | 4.819 | 1,654,000 |
13 may 2024 | 4.990 | 5.040 | 4.900 | 5.030 | 4.926 | 3,126,000 |
10 may 2024 | 4.820 | 5.030 | 4.800 | 4.910 | 4.809 | 7,726,000 |
09 may 2024 | 4.770 | 4.830 | 4.750 | 4.800 | 4.701 | 5,410,700 |
08 may 2024 | 4.850 | 4.860 | 4.760 | 4.770 | 4.672 | 1,974,000 |
07 may 2024 | 4.820 | 4.880 | 4.800 | 4.860 | 4.760 | 2,444,000 |
06 may 2024 | 4.760 | 4.860 | 4.760 | 4.850 | 4.750 | 1,372,000 |
03 may 2024 | 4.760 | 4.790 | 4.730 | 4.780 | 4.681 | 1,596,000 |
02 may 2024 | 4.800 | 4.800 | 4.660 | 4.700 | 4.603 | 1,559,400 |
30 abr 2024 | 4.800 | 4.800 | 4.730 | 4.780 | 4.681 | 1,827,400 |
29 abr 2024 | 4.740 | 4.870 | 4.710 | 4.770 | 4.672 | 2,424,000 |
26 abr 2024 | 4.770 | 4.850 | 4.720 | 4.790 | 4.691 | 2,794,000 |
25 abr 2024 | 4.720 | 4.810 | 4.720 | 4.740 | 4.642 | 1,620,000 |
24 abr 2024 | 4.700 | 4.800 | 4.690 | 4.760 | 4.662 | 1,642,000 |
23 abr 2024 | 4.720 | 4.770 | 4.670 | 4.690 | 4.593 | 2,378,000 |
22 abr 2024 | 4.680 | 4.790 | 4.680 | 4.750 | 4.652 | 2,144,000 |
19 abr 2024 | 4.610 | 4.730 | 4.530 | 4.710 | 4.613 | 3,520,000 |
18 abr 2024 | 4.880 | 4.900 | 4.550 | 4.680 | 4.584 | 7,240,000 |
17 abr 2024 | 4.660 | 4.850 | 4.630 | 4.820 | 4.721 | 2,198,000 |
16 abr 2024 | 4.800 | 4.810 | 4.570 | 4.600 | 4.505 | 2,942,565 |
15 abr 2024 | 4.890 | 4.940 | 4.780 | 4.800 | 4.701 | 1,800,720 |
12 abr 2024 | 4.930 | 4.960 | 4.880 | 4.900 | 4.799 | 880,000 |
11 abr 2024 | 4.960 | 5.050 | 4.920 | 4.940 | 4.838 | 1,218,000 |
10 abr 2024 | 4.890 | 4.990 | 4.890 | 4.960 | 4.858 | 932,000 |
09 abr 2024 | 4.900 | 5.060 | 4.810 | 4.960 | 4.858 | 1,954,000 |
08 abr 2024 | 4.840 | 4.900 | 4.750 | 4.810 | 4.711 | 2,302,000 |
05 abr 2024 | 4.880 | 4.900 | 4.720 | 4.840 | 4.740 | 1,348,000 |
03 abr 2024 | 5.020 | 5.030 | 4.870 | 4.930 | 4.828 | 4,405,794 |
02 abr 2024 | 5.130 | 5.200 | 4.980 | 5.020 | 4.916 | 7,024,000 |
28 mar 2024 | 4.700 | 5.200 | 4.650 | 5.160 | 5.054 | 12,005,663 |
27 mar 2024 | 4.500 | 4.640 | 4.450 | 4.560 | 4.466 | 1,624,000 |
26 mar 2024 | 4.530 | 4.580 | 4.430 | 4.490 | 4.397 | 1,100,000 |
25 mar 2024 | 4.670 | 4.680 | 4.500 | 4.530 | 4.437 | 1,872,000 |
22 mar 2024 | 4.670 | 4.700 | 4.560 | 4.670 | 4.574 | 1,922,000 |
21 mar 2024 | 4.780 | 4.780 | 4.610 | 4.680 | 4.584 | 1,286,000 |
20 mar 2024 | 4.670 | 4.730 | 4.660 | 4.670 | 4.574 | 596,000 |
19 mar 2024 | 4.640 | 4.710 | 4.600 | 4.660 | 4.564 | 1,308,000 |
18 mar 2024 | 4.610 | 4.680 | 4.550 | 4.640 | 4.544 | 1,866,000 |
15 mar 2024 | 4.770 | 4.790 | 4.650 | 4.690 | 4.593 | 1,380,000 |
14 mar 2024 | 4.710 | 4.790 | 4.700 | 4.770 | 4.672 | 1,181,479 |
13 mar 2024 | 4.600 | 4.720 | 4.560 | 4.710 | 4.613 | 1,036,000 |
12 mar 2024 | 4.700 | 4.710 | 4.600 | 4.650 | 4.554 | 596,000 |
11 mar 2024 | 4.600 | 4.680 | 4.520 | 4.600 | 4.505 | 930,000 |
08 mar 2024 | 4.710 | 4.710 | 4.550 | 4.600 | 4.505 | 1,641,390 |
07 mar 2024 | 4.600 | 4.660 | 4.550 | 4.640 | 4.544 | 2,054,000 |
06 mar 2024 | 4.560 | 4.660 | 4.560 | 4.620 | 4.525 | 1,926,000 |
05 mar 2024 | 4.640 | 4.650 | 4.560 | 4.590 | 4.495 | 840,344 |
04 mar 2024 | 4.500 | 4.700 | 4.500 | 4.680 | 4.584 | 2,675,628 |
01 mar 2024 | 4.390 | 4.560 | 4.350 | 4.480 | 4.388 | 2,686,000 |
29 feb 2024 | 4.460 | 4.510 | 4.390 | 4.410 | 4.319 | 1,806,000 |
28 feb 2024 | 4.450 | 4.520 | 4.420 | 4.460 | 4.368 | 1,064,000 |
27 feb 2024 | 4.380 | 4.440 | 4.310 | 4.440 | 4.348 | 1,325,000 |
26 feb 2024 | 4.470 | 4.590 | 4.390 | 4.420 | 4.329 | 2,512,000 |
23 feb 2024 | 4.330 | 4.510 | 4.300 | 4.470 | 4.378 | 2,935,500 |
22 feb 2024 | 4.370 | 4.370 | 4.290 | 4.350 | 4.260 | 839,700 |
21 feb 2024 | 4.330 | 4.370 | 4.290 | 4.320 | 4.231 | 2,482,000 |
20 feb 2024 | 4.200 | 4.390 | 4.200 | 4.340 | 4.251 | 1,762,000 |
19 feb 2024 | 4.120 | 4.220 | 4.130 | 4.210 | 4.123 | 712,000 |
16 feb 2024 | 4.000 | 4.180 | 4.000 | 4.180 | 4.094 | 356,000 |
15 feb 2024 | 3.950 | 4.030 | 3.920 | 4.030 | 3.947 | 440,000 |
14 feb 2024 | 4.000 | 4.050 | 3.880 | 4.020 | 3.937 | 956,000 |
09 feb 2024 | 4.140 | 4.140 | 4.030 | 4.070 | 3.986 | 460,000 |
08 feb 2024 | 4.210 | 4.220 | 4.120 | 4.180 | 4.094 | 760,000 |
07 feb 2024 | 4.290 | 4.360 | 4.130 | 4.160 | 4.074 | 2,172,000 |
06 feb 2024 | 4.360 | 4.360 | 4.030 | 4.210 | 4.123 | 3,280,026 |
05 feb 2024 | 4.100 | 4.100 | 3.980 | 4.040 | 3.957 | 1,330,000 |
02 feb 2024 | 4.330 | 4.330 | 4.070 | 4.100 | 4.015 | 1,409,440 |
01 feb 2024 | 4.220 | 4.300 | 4.160 | 4.230 | 4.143 | 1,840,000 |
31 ene 2024 | 4.270 | 4.340 | 4.160 | 4.240 | 4.153 | 2,324,000 |
30 ene 2024 | 4.470 | 4.500 | 4.240 | 4.290 | 4.202 | 1,861,700 |
29 ene 2024 | 4.500 | 4.560 | 4.480 | 4.500 | 4.407 | 2,074,000 |
26 ene 2024 | 4.550 | 4.580 | 4.380 | 4.490 | 4.397 | 1,983,377 |
25 ene 2024 | 4.600 | 4.600 | 4.460 | 4.530 | 4.437 | 3,500,000 |
24 ene 2024 | 4.390 | 4.600 | 4.390 | 4.570 | 4.476 | 808,260 |
23 ene 2024 | 4.360 | 4.610 | 4.360 | 4.510 | 4.417 | 2,490,000 |
22 ene 2024 | 4.510 | 4.510 | 4.370 | 4.440 | 4.348 | 10,034,846 |
19 ene 2024 | 4.830 | 4.830 | 4.460 | 4.540 | 4.446 | 1,583,000 |
18 ene 2024 | 4.420 | 4.620 | 4.420 | 4.590 | 4.495 | 1,216,000 |
17 ene 2024 | 4.700 | 4.700 | 4.510 | 4.530 | 4.437 | 3,040,000 |
16 ene 2024 | 4.790 | 4.840 | 4.700 | 4.800 | 4.701 | 1,728,000 |
15 ene 2024 | 4.720 | 4.830 | 4.720 | 4.820 | 4.721 | 768,000 |
*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. |