Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 6.49 | 6.65 | 6.42 | 6.64 | 6.64 | 9,891,320 |
27 jun 2024 | 6.66 | 6.69 | 6.45 | 6.54 | 6.54 | 12,011,923 |
26 jun 2024 | 6.68 | 6.90 | 6.55 | 6.78 | 6.78 | 17,009,988 |
25 jun 2024 | 6.30 | 6.95 | 6.27 | 6.79 | 6.79 | 23,344,855 |
24 jun 2024 | 6.20 | 6.49 | 6.20 | 6.34 | 6.34 | 12,833,733 |
21 jun 2024 | 5.91 | 6.45 | 5.89 | 6.32 | 6.32 | 18,826,046 |
20 jun 2024 | 6.08 | 6.24 | 5.93 | 5.95 | 5.95 | 3,793,300 |
19 jun 2024 | 6.07 | 6.16 | 6.05 | 6.11 | 6.11 | 2,983,593 |
18 jun 2024 | 5.97 | 6.13 | 5.92 | 6.10 | 6.10 | 4,803,885 |
17 jun 2024 | 5.98 | 6.02 | 5.88 | 5.99 | 5.99 | 3,078,010 |
14 jun 2024 | 6.00 | 6.08 | 5.93 | 6.00 | 6.00 | 3,186,580 |
13 jun 2024 | 6.02 | 6.03 | 5.91 | 5.98 | 5.98 | 3,136,162 |
12 jun 2024 | 5.89 | 6.06 | 5.84 | 6.03 | 6.03 | 4,186,207 |
11 jun 2024 | 5.83 | 5.97 | 5.72 | 5.92 | 5.92 | 3,509,738 |
07 jun 2024 | 5.74 | 5.90 | 5.69 | 5.88 | 5.88 | 4,060,587 |
06 jun 2024 | 5.72 | 5.78 | 5.49 | 5.65 | 5.65 | 6,484,967 |
05 jun 2024 | 5.80 | 5.90 | 5.72 | 5.73 | 5.73 | 2,996,699 |
04 jun 2024 | 5.82 | 5.85 | 5.72 | 5.85 | 5.85 | 2,907,299 |
03 jun 2024 | 5.98 | 6.00 | 5.72 | 5.84 | 5.84 | 6,564,163 |
31 may 2024 | 6.14 | 6.17 | 5.95 | 6.00 | 6.00 | 7,217,125 |
30 may 2024 | 6.14 | 6.34 | 6.11 | 6.18 | 6.18 | 7,220,250 |
29 may 2024 | 5.89 | 6.18 | 5.87 | 6.14 | 6.14 | 7,778,700 |
28 may 2024 | 5.98 | 6.01 | 5.89 | 5.91 | 5.91 | 3,462,795 |
27 may 2024 | 5.90 | 6.01 | 5.82 | 5.99 | 5.99 | 4,914,987 |
24 may 2024 | 5.90 | 5.99 | 5.88 | 5.90 | 5.90 | 3,083,750 |
23 may 2024 | 6.02 | 6.02 | 5.88 | 5.90 | 5.90 | 4,690,037 |
22 may 2024 | 6.00 | 6.10 | 5.98 | 6.03 | 6.03 | 4,189,999 |
22 may 2024 | 0.12 Dividendo | |||||
21 may 2024 | 6.26 | 6.27 | 6.07 | 6.09 | 5.97 | 7,823,727 |
20 may 2024 | 6.28 | 6.43 | 6.26 | 6.29 | 6.17 | 8,690,576 |
17 may 2024 | 6.21 | 6.34 | 6.17 | 6.27 | 6.15 | 5,767,713 |
16 may 2024 | 6.20 | 6.30 | 6.17 | 6.21 | 6.09 | 4,232,099 |
15 may 2024 | 6.22 | 6.32 | 6.12 | 6.22 | 6.10 | 5,563,950 |
14 may 2024 | 6.40 | 6.42 | 6.19 | 6.23 | 6.11 | 8,301,820 |
13 may 2024 | 6.46 | 6.46 | 6.23 | 6.35 | 6.22 | 11,089,272 |
10 may 2024 | 6.37 | 6.75 | 6.36 | 6.55 | 6.42 | 16,365,444 |
09 may 2024 | 6.38 | 6.50 | 6.36 | 6.37 | 6.24 | 7,800,564 |
08 may 2024 | 6.40 | 6.59 | 6.29 | 6.37 | 6.24 | 12,191,149 |
07 may 2024 | 6.29 | 6.42 | 6.24 | 6.41 | 6.28 | 9,845,820 |
06 may 2024 | 6.02 | 6.29 | 6.00 | 6.29 | 6.17 | 11,372,763 |
30 abr 2024 | 5.98 | 6.05 | 5.92 | 5.98 | 5.86 | 5,218,550 |
29 abr 2024 | 5.91 | 6.01 | 5.85 | 5.96 | 5.84 | 7,204,122 |
26 abr 2024 | 6.06 | 6.06 | 5.83 | 5.92 | 5.80 | 11,713,231 |
25 abr 2024 | 5.86 | 6.23 | 5.81 | 6.03 | 5.91 | 11,014,050 |
24 abr 2024 | 5.90 | 5.98 | 5.60 | 5.86 | 5.74 | 16,980,092 |
23 abr 2024 | 6.18 | 6.31 | 6.13 | 6.27 | 6.15 | 10,268,175 |
22 abr 2024 | 6.03 | 6.26 | 5.94 | 6.21 | 6.09 | 12,584,940 |
19 abr 2024 | 5.78 | 6.09 | 5.68 | 6.09 | 5.97 | 10,994,120 |
18 abr 2024 | 5.85 | 6.10 | 5.76 | 5.87 | 5.75 | 11,033,325 |
17 abr 2024 | 5.42 | 5.81 | 5.40 | 5.81 | 5.70 | 9,045,370 |
16 abr 2024 | 5.78 | 5.78 | 5.30 | 5.33 | 5.22 | 9,720,782 |
15 abr 2024 | 6.11 | 6.14 | 5.71 | 5.82 | 5.71 | 11,894,688 |
12 abr 2024 | 6.29 | 6.31 | 6.08 | 6.14 | 6.02 | 8,521,775 |
11 abr 2024 | 6.26 | 6.39 | 6.21 | 6.29 | 6.17 | 11,401,875 |
10 abr 2024 | 6.41 | 6.48 | 6.25 | 6.31 | 6.19 | 8,738,276 |
09 abr 2024 | 6.11 | 6.40 | 6.10 | 6.38 | 6.25 | 8,465,200 |
08 abr 2024 | 6.35 | 6.41 | 6.09 | 6.12 | 6.00 | 7,869,862 |
03 abr 2024 | 6.41 | 6.48 | 6.28 | 6.40 | 6.27 | 9,579,873 |
02 abr 2024 | 6.20 | 6.41 | 6.16 | 6.40 | 6.27 | 11,394,149 |
01 abr 2024 | 5.99 | 6.23 | 5.97 | 6.21 | 6.09 | 7,236,800 |
29 mar 2024 | 5.93 | 6.00 | 5.93 | 6.02 | 5.90 | 2,120,300 |
28 mar 2024 | 5.88 | 6.05 | 5.82 | 5.93 | 5.81 | 6,363,830 |
27 mar 2024 | 6.05 | 6.10 | 5.87 | 5.88 | 5.76 | 6,905,913 |
26 mar 2024 | 6.01 | 6.08 | 5.88 | 6.06 | 5.94 | 5,503,974 |
25 mar 2024 | 6.15 | 6.20 | 6.00 | 6.00 | 5.88 | 6,895,412 |
22 mar 2024 | 6.38 | 6.40 | 6.18 | 6.18 | 6.06 | 9,379,425 |
21 mar 2024 | 6.42 | 6.46 | 6.31 | 6.38 | 6.25 | 8,450,438 |
20 mar 2024 | 6.37 | 6.42 | 6.31 | 6.39 | 6.26 | 6,624,220 |
19 mar 2024 | 6.28 | 6.41 | 6.26 | 6.37 | 6.24 | 10,264,421 |
18 mar 2024 | 6.26 | 6.32 | 6.15 | 6.31 | 6.19 | 10,513,576 |
15 mar 2024 | 6.10 | 6.24 | 6.05 | 6.24 | 6.12 | 8,409,400 |
14 mar 2024 | 6.15 | 6.21 | 6.03 | 6.10 | 5.98 | 7,578,400 |
13 mar 2024 | 6.20 | 6.25 | 6.08 | 6.18 | 6.06 | 7,432,175 |
12 mar 2024 | 6.10 | 6.19 | 6.05 | 6.18 | 6.06 | 7,961,492 |
11 mar 2024 | 6.00 | 6.11 | 5.98 | 6.11 | 5.99 | 7,544,670 |
08 mar 2024 | 5.96 | 6.17 | 5.92 | 6.03 | 5.91 | 6,709,055 |
07 mar 2024 | 6.02 | 6.10 | 5.95 | 5.96 | 5.84 | 5,261,438 |
06 mar 2024 | 5.89 | 6.07 | 5.87 | 6.00 | 5.88 | 4,918,713 |
05 mar 2024 | 6.10 | 6.10 | 5.90 | 5.93 | 5.81 | 6,124,812 |
04 mar 2024 | 6.18 | 6.23 | 6.00 | 6.11 | 5.99 | 6,785,300 |
01 mar 2024 | 6.25 | 6.27 | 6.06 | 6.17 | 6.05 | 7,476,350 |
29 feb 2024 | 6.01 | 6.22 | 5.96 | 6.22 | 6.10 | 11,095,807 |
28 feb 2024 | 6.48 | 6.64 | 6.05 | 6.05 | 5.93 | 12,031,037 |
27 feb 2024 | 6.31 | 6.50 | 6.24 | 6.50 | 6.37 | 6,987,642 |
26 feb 2024 | 6.32 | 6.47 | 6.21 | 6.35 | 6.22 | 8,151,652 |
23 feb 2024 | 6.13 | 6.32 | 6.09 | 6.32 | 6.20 | 9,379,249 |
22 feb 2024 | 6.01 | 6.18 | 6.01 | 6.13 | 6.01 | 8,204,511 |
21 feb 2024 | 5.72 | 6.28 | 5.70 | 6.09 | 5.97 | 15,878,404 |
20 feb 2024 | 5.81 | 5.83 | 5.71 | 5.79 | 5.68 | 7,105,850 |
19 feb 2024 | 5.81 | 6.00 | 5.66 | 5.85 | 5.73 | 10,133,174 |
08 feb 2024 | 5.24 | 5.79 | 5.15 | 5.71 | 5.60 | 10,462,706 |
07 feb 2024 | 5.23 | 5.46 | 5.14 | 5.23 | 5.13 | 12,858,414 |
06 feb 2024 | 5.10 | 5.49 | 5.01 | 5.31 | 5.21 | 12,866,359 |
05 feb 2024 | 5.47 | 5.52 | 4.91 | 5.20 | 5.10 | 12,801,588 |
02 feb 2024 | 5.80 | 5.93 | 5.33 | 5.56 | 5.45 | 7,615,712 |
01 feb 2024 | 5.97 | 6.00 | 5.73 | 5.79 | 5.68 | 7,650,036 |
31 ene 2024 | 6.25 | 6.30 | 5.93 | 5.97 | 5.85 | 6,767,755 |
30 ene 2024 | 6.39 | 6.56 | 6.26 | 6.29 | 6.17 | 7,103,792 |
29 ene 2024 | 6.83 | 6.86 | 6.52 | 6.54 | 6.41 | 5,627,925 |
26 ene 2024 | 6.80 | 6.95 | 6.79 | 6.81 | 6.68 | 5,266,337 |
*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. |