Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 4.6600 | 4.7800 | 4.5700 | 4.6000 | 4.6000 | 8,525,917 |
27 jun 2024 | 4.7300 | 4.7600 | 4.6100 | 4.6100 | 4.6100 | 6,352,701 |
26 jun 2024 | 4.5200 | 4.7400 | 4.5000 | 4.7400 | 4.7400 | 6,741,904 |
25 jun 2024 | 4.5000 | 4.5800 | 4.4800 | 4.5300 | 4.5300 | 7,078,861 |
24 jun 2024 | 4.6900 | 4.7300 | 4.4700 | 4.4800 | 4.4800 | 8,217,377 |
21 jun 2024 | 4.7200 | 4.8200 | 4.6800 | 4.7300 | 4.7300 | 5,238,287 |
20 jun 2024 | 4.8100 | 4.8900 | 4.7200 | 4.7200 | 4.7200 | 7,533,784 |
19 jun 2024 | 4.8500 | 4.9000 | 4.8000 | 4.8100 | 4.8100 | 6,261,164 |
18 jun 2024 | 4.9000 | 4.9200 | 4.8200 | 4.8500 | 4.8500 | 9,472,382 |
17 jun 2024 | 5.0500 | 5.0600 | 4.8800 | 4.9100 | 4.9100 | 8,552,309 |
14 jun 2024 | 5.1100 | 5.1100 | 4.9700 | 5.0300 | 5.0300 | 11,117,358 |
13 jun 2024 | 5.2100 | 5.2200 | 5.0600 | 5.0800 | 5.0800 | 7,983,901 |
12 jun 2024 | 5.1900 | 5.2400 | 5.1500 | 5.2100 | 5.2100 | 6,034,206 |
11 jun 2024 | 5.1300 | 5.1900 | 5.0400 | 5.1800 | 5.1800 | 7,401,207 |
07 jun 2024 | 5.0900 | 5.1600 | 5.0400 | 5.1300 | 5.1300 | 6,958,232 |
06 jun 2024 | 5.3200 | 5.3700 | 4.9800 | 5.0500 | 5.0500 | 11,000,534 |
05 jun 2024 | 5.3500 | 5.4300 | 5.3100 | 5.3200 | 5.3200 | 5,154,612 |
04 jun 2024 | 5.4600 | 5.4800 | 5.3200 | 5.3700 | 5.3700 | 6,390,652 |
03 jun 2024 | 5.6600 | 5.6700 | 5.4100 | 5.4500 | 5.4500 | 8,932,423 |
31 may 2024 | 5.6200 | 5.7000 | 5.6200 | 5.6800 | 5.6800 | 4,256,937 |
30 may 2024 | 5.6600 | 5.6800 | 5.5700 | 5.6100 | 5.6100 | 3,718,522 |
29 may 2024 | 5.6100 | 5.7200 | 5.6100 | 5.6300 | 5.6300 | 4,786,496 |
28 may 2024 | 5.7000 | 5.7100 | 5.6000 | 5.6100 | 5.6100 | 4,500,228 |
27 may 2024 | 5.6600 | 5.7500 | 5.5900 | 5.6900 | 5.6900 | 6,916,632 |
24 may 2024 | 5.8000 | 5.8600 | 5.7700 | 5.7700 | 5.7700 | 4,948,964 |
23 may 2024 | 5.9500 | 5.9700 | 5.8000 | 5.8000 | 5.8000 | 6,584,881 |
23 may 2024 | 0.065 Dividendo | |||||
22 may 2024 | 6.0200 | 6.0900 | 5.9800 | 6.0000 | 5.9350 | 5,230,547 |
21 may 2024 | 6.1400 | 6.1400 | 5.9700 | 6.0100 | 5.9449 | 6,776,554 |
20 may 2024 | 6.1300 | 6.2300 | 6.1000 | 6.1300 | 6.0636 | 6,323,626 |
17 may 2024 | 6.0600 | 6.1700 | 6.0400 | 6.1300 | 6.0636 | 6,263,911 |
16 may 2024 | 6.0900 | 6.1700 | 6.0400 | 6.0700 | 6.0042 | 6,894,880 |
15 may 2024 | 6.2100 | 6.2500 | 6.0500 | 6.0700 | 6.0042 | 7,345,281 |
14 may 2024 | 6.2800 | 6.4000 | 6.2100 | 6.2300 | 6.1625 | 7,081,278 |
13 may 2024 | 6.4900 | 6.5000 | 6.2500 | 6.2700 | 6.2021 | 7,796,828 |
10 may 2024 | 6.6800 | 6.7300 | 6.5000 | 6.5100 | 6.4395 | 7,750,004 |
09 may 2024 | 6.5900 | 6.8000 | 6.5600 | 6.7100 | 6.6373 | 10,365,422 |
08 may 2024 | 6.6100 | 6.8200 | 6.5900 | 6.7000 | 6.6274 | 13,169,787 |
07 may 2024 | 6.4900 | 6.6000 | 6.4400 | 6.5800 | 6.5087 | 7,121,103 |
06 may 2024 | 6.3500 | 6.5200 | 6.3400 | 6.4800 | 6.4098 | 10,572,283 |
30 abr 2024 | 6.2800 | 6.3100 | 6.1400 | 6.2600 | 6.1922 | 7,548,549 |
29 abr 2024 | 6.0200 | 6.3300 | 5.9800 | 6.2800 | 6.2120 | 11,379,983 |
26 abr 2024 | 6.0900 | 6.2000 | 5.9900 | 6.2000 | 6.1328 | 9,160,385 |
25 abr 2024 | 5.8500 | 6.0900 | 5.8200 | 6.0600 | 5.9943 | 10,959,800 |
24 abr 2024 | 6.0300 | 6.0700 | 5.7800 | 5.8700 | 5.8064 | 16,019,695 |
23 abr 2024 | 5.9700 | 6.1300 | 5.9400 | 6.0700 | 6.0042 | 9,111,706 |
22 abr 2024 | 6.1700 | 6.1900 | 5.9700 | 5.9700 | 5.9053 | 11,316,099 |
19 abr 2024 | 6.2100 | 6.2600 | 6.0800 | 6.1100 | 6.0438 | 6,020,549 |
18 abr 2024 | 6.4300 | 6.4300 | 6.2400 | 6.2500 | 6.1823 | 7,562,427 |
17 abr 2024 | 6.1600 | 6.4300 | 6.1600 | 6.4300 | 6.3603 | 5,955,769 |
16 abr 2024 | 6.3900 | 6.5000 | 6.0900 | 6.1000 | 6.0339 | 8,086,469 |
15 abr 2024 | 6.7400 | 6.8600 | 6.3000 | 6.4100 | 6.3406 | 11,028,936 |
12 abr 2024 | 6.9500 | 6.9900 | 6.7400 | 6.7700 | 6.6967 | 4,515,126 |
11 abr 2024 | 7.0100 | 7.0900 | 6.9100 | 6.9200 | 6.8450 | 4,083,175 |
10 abr 2024 | 7.2200 | 7.2500 | 6.9600 | 7.0100 | 6.9341 | 4,154,300 |
09 abr 2024 | 6.9500 | 7.1800 | 6.9000 | 7.1700 | 7.0923 | 5,311,522 |
08 abr 2024 | 7.2900 | 7.2900 | 6.9100 | 6.9300 | 6.8549 | 7,406,643 |
03 abr 2024 | 7.2700 | 7.3800 | 7.2300 | 7.2800 | 7.2011 | 4,003,039 |
02 abr 2024 | 7.3500 | 7.4300 | 7.2400 | 7.3300 | 7.2506 | 5,211,722 |
01 abr 2024 | 7.0600 | 7.4100 | 7.0600 | 7.4100 | 7.3297 | 7,266,921 |
29 mar 2024 | 7.0200 | 7.1100 | 6.9900 | 7.0600 | 6.9835 | 2,498,566 |
28 mar 2024 | 6.9000 | 7.0900 | 6.8100 | 7.0000 | 6.9242 | 5,217,777 |
27 mar 2024 | 7.0300 | 7.1800 | 6.9500 | 6.9600 | 6.8846 | 5,067,363 |
26 mar 2024 | 7.1200 | 7.1800 | 6.9400 | 7.0300 | 6.9538 | 5,923,106 |
25 mar 2024 | 7.3300 | 7.4700 | 7.1200 | 7.1400 | 7.0626 | 6,955,950 |
22 mar 2024 | 7.6000 | 7.8100 | 7.3500 | 7.4700 | 7.3891 | 10,408,879 |
21 mar 2024 | 7.5600 | 7.6200 | 7.4700 | 7.5300 | 7.4484 | 5,175,957 |
20 mar 2024 | 7.4700 | 7.6000 | 7.3900 | 7.5500 | 7.4682 | 6,164,993 |
19 mar 2024 | 7.4800 | 7.5500 | 7.4300 | 7.4400 | 7.3594 | 4,874,992 |
18 mar 2024 | 7.3800 | 7.5100 | 7.3400 | 7.5100 | 7.4286 | 6,087,585 |
15 mar 2024 | 7.3700 | 7.4200 | 7.3100 | 7.3800 | 7.3001 | 5,172,717 |
14 mar 2024 | 7.4300 | 7.5500 | 7.2900 | 7.3600 | 7.2803 | 5,864,348 |
13 mar 2024 | 7.4400 | 7.4400 | 7.3000 | 7.3900 | 7.3099 | 4,124,386 |
12 mar 2024 | 7.2800 | 7.4200 | 7.2300 | 7.3800 | 7.3001 | 6,177,325 |
11 mar 2024 | 7.0700 | 7.2300 | 7.0500 | 7.2300 | 7.1517 | 4,649,384 |
08 mar 2024 | 7.0800 | 7.1300 | 7.0200 | 7.1000 | 7.0231 | 3,340,162 |
07 mar 2024 | 7.2300 | 7.2700 | 7.0500 | 7.0500 | 6.9736 | 4,508,865 |
06 mar 2024 | 7.2000 | 7.3200 | 7.1400 | 7.2100 | 7.1319 | 4,242,834 |
05 mar 2024 | 7.3500 | 7.3500 | 7.1900 | 7.2500 | 7.1715 | 4,943,037 |
04 mar 2024 | 7.3300 | 7.4400 | 7.2500 | 7.3700 | 7.2902 | 5,425,452 |
01 mar 2024 | 7.3400 | 7.4000 | 7.2400 | 7.3400 | 7.2605 | 5,812,297 |
29 feb 2024 | 7.2900 | 7.4000 | 7.1500 | 7.3800 | 7.3001 | 6,373,960 |
28 feb 2024 | 7.6500 | 7.8300 | 7.1900 | 7.1900 | 7.1121 | 10,733,835 |
27 feb 2024 | 7.3700 | 7.5000 | 7.3400 | 7.5000 | 7.4188 | 5,473,313 |
26 feb 2024 | 7.4000 | 7.5400 | 7.3200 | 7.3900 | 7.3099 | 6,323,858 |
23 feb 2024 | 7.3000 | 7.3900 | 7.2100 | 7.3800 | 7.3001 | 5,937,665 |
22 feb 2024 | 7.2300 | 7.2900 | 7.1500 | 7.2800 | 7.2011 | 5,648,335 |
21 feb 2024 | 7.0700 | 7.4300 | 6.9900 | 7.2400 | 7.1616 | 8,329,006 |
20 feb 2024 | 7.0800 | 7.1300 | 6.9200 | 7.1300 | 7.0528 | 5,995,547 |
19 feb 2024 | 7.3400 | 7.4700 | 6.9700 | 7.0800 | 7.0033 | 12,980,776 |
08 feb 2024 | 6.7800 | 7.5300 | 6.7800 | 7.3400 | 7.2605 | 13,023,066 |
07 feb 2024 | 6.6000 | 6.9000 | 6.5500 | 6.8100 | 6.7362 | 13,558,922 |
06 feb 2024 | 5.7100 | 6.6900 | 5.7000 | 6.6300 | 6.5582 | 13,362,312 |
05 feb 2024 | 6.4500 | 6.4500 | 5.6500 | 5.9100 | 5.8460 | 9,865,261 |
02 feb 2024 | 6.8800 | 6.9400 | 6.2000 | 6.4400 | 6.3702 | 8,523,555 |
01 feb 2024 | 6.8500 | 7.0300 | 6.7500 | 6.8700 | 6.7956 | 6,150,094 |
31 ene 2024 | 7.1300 | 7.2000 | 6.8500 | 6.8600 | 6.7857 | 6,279,629 |
30 ene 2024 | 7.3100 | 7.4500 | 7.2000 | 7.2100 | 7.1319 | 4,454,500 |
29 ene 2024 | 7.7300 | 7.7500 | 7.4300 | 7.4700 | 7.3891 | 5,598,254 |
26 ene 2024 | 7.7600 | 7.8800 | 7.6500 | 7.6800 | 7.5968 | 4,570,825 |
*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. |