Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 5.29 | 5.31 | 5.27 | 5.30 | 5.30 | 757,100 |
16 may 2024 | 5.24 | 5.29 | 5.24 | 5.27 | 5.27 | 1,412,800 |
15 may 2024 | 5.24 | 5.28 | 5.24 | 5.25 | 5.25 | 475,700 |
14 may 2024 | 5.24 | 5.27 | 5.23 | 5.24 | 5.24 | 2,368,700 |
13 may 2024 | 5.31 | 5.35 | 5.20 | 5.24 | 5.24 | 1,550,800 |
10 may 2024 | 5.34 | 5.34 | 5.26 | 5.30 | 5.30 | 1,230,000 |
09 may 2024 | 5.30 | 5.37 | 5.30 | 5.34 | 5.34 | 1,063,800 |
08 may 2024 | 5.30 | 5.33 | 5.28 | 5.33 | 5.33 | 1,394,800 |
07 may 2024 | 5.28 | 5.31 | 5.25 | 5.30 | 5.30 | 2,067,500 |
06 may 2024 | 5.17 | 5.30 | 5.17 | 5.29 | 5.29 | 2,485,500 |
03 may 2024 | 5.17 | 5.21 | 5.15 | 5.16 | 5.16 | 2,337,100 |
02 may 2024 | 5.17 | 5.23 | 5.11 | 5.16 | 5.16 | 2,268,800 |
30 abr 2024 | 5.25 | 5.27 | 5.16 | 5.16 | 5.16 | 2,111,900 |
29 abr 2024 | 5.26 | 5.27 | 5.22 | 5.25 | 5.25 | 3,087,100 |
26 abr 2024 | 5.32 | 5.32 | 5.25 | 5.26 | 5.26 | 351,600 |
25 abr 2024 | 5.33 | 5.36 | 5.31 | 5.32 | 5.32 | 464,400 |
24 abr 2024 | 5.22 | 5.37 | 5.21 | 5.31 | 5.31 | 1,616,000 |
23 abr 2024 | 5.18 | 5.22 | 5.17 | 5.22 | 5.22 | 1,872,700 |
22 abr 2024 | 5.18 | 5.22 | 5.12 | 5.21 | 5.21 | 737,900 |
19 abr 2024 | 5.21 | 5.22 | 5.12 | 5.12 | 5.12 | 603,000 |
18 abr 2024 | 5.20 | 5.22 | 5.19 | 5.20 | 5.20 | 633,700 |
17 abr 2024 | 5.24 | 5.24 | 5.17 | 5.20 | 5.20 | 468,100 |
16 abr 2024 | 5.12 | 5.21 | 5.07 | 5.20 | 5.20 | 2,029,300 |
15 abr 2024 | 5.13 | 5.14 | 5.08 | 5.11 | 5.11 | 908,200 |
12 abr 2024 | 5.19 | 5.20 | 5.13 | 5.13 | 5.13 | 1,806,700 |
09 abr 2024 | 5.28 | 5.28 | 5.17 | 5.19 | 5.19 | 1,029,800 |
08 abr 2024 | 5.26 | 5.28 | 5.23 | 5.26 | 5.26 | 1,058,000 |
05 abr 2024 | 5.25 | 5.28 | 5.23 | 5.26 | 5.26 | 199,100 |
04 abr 2024 | 5.21 | 5.26 | 5.21 | 5.25 | 5.25 | 472,400 |
03 abr 2024 | 5.21 | 5.24 | 5.16 | 5.21 | 5.21 | 2,243,300 |
02 abr 2024 | 5.17 | 5.19 | 5.16 | 5.18 | 5.18 | 2,620,600 |
01 abr 2024 | 5.18 | 5.20 | 5.14 | 5.17 | 5.17 | 2,994,000 |
29 mar 2024 | 5.19 | 5.19 | 5.14 | 5.18 | 5.18 | 1,035,200 |
27 mar 2024 | 5.18 | 5.20 | 5.14 | 5.19 | 5.19 | 1,688,000 |
26 mar 2024 | 5.18 | 5.19 | 5.16 | 5.17 | 5.17 | 2,401,500 |
25 mar 2024 | 5.18 | 5.20 | 5.15 | 5.18 | 5.18 | 1,050,000 |
22 mar 2024 | 5.20 | 5.21 | 5.15 | 5.18 | 5.18 | 1,314,400 |
21 mar 2024 | 5.19 | 5.22 | 5.19 | 5.20 | 5.20 | 816,400 |
20 mar 2024 | 5.29 | 5.29 | 5.18 | 5.18 | 5.18 | 2,855,700 |
19 mar 2024 | 5.22 | 5.27 | 5.20 | 5.23 | 5.23 | 1,508,000 |
18 mar 2024 | 5.25 | 5.25 | 5.20 | 5.22 | 5.22 | 1,293,100 |
15 mar 2024 | 5.20 | 5.25 | 5.16 | 5.25 | 5.25 | 6,773,400 |
14 mar 2024 | 5.19 | 5.21 | 5.14 | 5.20 | 5.20 | 4,033,700 |
14 mar 2024 | 0.069 Dividendo | |||||
13 mar 2024 | 5.31 | 5.33 | 5.26 | 5.30 | 5.23 | 3,017,400 |
12 mar 2024 | 5.38 | 5.38 | 5.30 | 5.31 | 5.24 | 1,883,400 |
11 mar 2024 | 5.36 | 5.41 | 5.35 | 5.38 | 5.31 | 1,556,200 |
08 mar 2024 | 5.30 | 5.36 | 5.30 | 5.35 | 5.28 | 1,343,500 |
07 mar 2024 | 5.35 | 5.38 | 5.29 | 5.32 | 5.25 | 2,533,300 |
06 mar 2024 | 5.40 | 5.40 | 5.34 | 5.35 | 5.28 | 1,899,100 |
05 mar 2024 | 5.40 | 5.41 | 5.29 | 5.40 | 5.33 | 2,945,300 |
04 mar 2024 | 5.30 | 5.42 | 5.18 | 5.40 | 5.33 | 2,511,900 |
01 mar 2024 | 5.46 | 5.46 | 5.25 | 5.30 | 5.23 | 1,622,900 |
29 feb 2024 | 5.50 | 5.50 | 5.39 | 5.50 | 5.43 | 5,182,100 |
28 feb 2024 | 5.46 | 5.52 | 5.46 | 5.50 | 5.43 | 2,739,500 |
27 feb 2024 | 5.45 | 5.48 | 5.43 | 5.45 | 5.38 | 717,700 |
26 feb 2024 | 5.51 | 5.54 | 5.39 | 5.42 | 5.35 | 2,333,400 |
23 feb 2024 | 5.51 | 5.53 | 5.50 | 5.51 | 5.44 | 1,549,600 |
22 feb 2024 | 5.55 | 5.56 | 5.50 | 5.51 | 5.44 | 533,800 |
21 feb 2024 | 5.48 | 5.58 | 5.48 | 5.51 | 5.44 | 844,900 |
20 feb 2024 | 5.50 | 5.54 | 5.48 | 5.49 | 5.42 | 1,720,800 |
19 feb 2024 | 5.50 | 5.54 | 5.45 | 5.50 | 5.43 | 2,494,400 |
16 feb 2024 | 5.60 | 5.60 | 5.52 | 5.53 | 5.46 | 2,929,200 |
15 feb 2024 | 5.61 | 5.61 | 5.57 | 5.60 | 5.53 | 492,900 |
14 feb 2024 | 5.56 | 5.66 | 5.55 | 5.56 | 5.49 | 1,942,400 |
13 feb 2024 | 5.55 | 5.59 | 5.52 | 5.56 | 5.49 | 2,219,500 |
09 feb 2024 | 5.50 | 5.55 | 5.50 | 5.55 | 5.48 | 49,900 |
08 feb 2024 | 5.50 | 5.55 | 5.49 | 5.55 | 5.48 | 617,500 |
07 feb 2024 | 5.50 | 5.54 | 5.49 | 5.50 | 5.43 | 1,885,500 |
06 feb 2024 | 5.53 | 5.53 | 5.50 | 5.50 | 5.43 | 1,151,300 |
05 feb 2024 | 5.47 | 5.53 | 5.47 | 5.53 | 5.46 | 471,200 |
02 feb 2024 | 5.50 | 5.52 | 5.46 | 5.48 | 5.41 | 860,800 |
31 ene 2024 | 5.48 | 5.52 | 5.48 | 5.50 | 5.43 | 1,888,800 |
30 ene 2024 | 5.48 | 5.54 | 5.48 | 5.50 | 5.43 | 423,500 |
29 ene 2024 | 5.51 | 5.55 | 5.47 | 5.48 | 5.41 | 787,900 |
26 ene 2024 | 5.50 | 5.53 | 5.49 | 5.51 | 5.44 | 1,100,100 |
24 ene 2024 | 5.47 | 5.50 | 5.47 | 5.50 | 5.43 | 798,200 |
23 ene 2024 | 5.47 | 5.49 | 5.45 | 5.47 | 5.40 | 1,937,300 |
22 ene 2024 | 5.39 | 5.48 | 5.39 | 5.47 | 5.40 | 1,863,800 |
19 ene 2024 | 5.45 | 5.48 | 5.38 | 5.40 | 5.33 | 949,900 |
18 ene 2024 | 5.48 | 5.49 | 5.44 | 5.45 | 5.38 | 2,448,900 |
17 ene 2024 | 5.46 | 5.47 | 5.44 | 5.45 | 5.38 | 1,205,200 |
16 ene 2024 | 5.46 | 5.49 | 5.43 | 5.49 | 5.42 | 2,631,500 |
15 ene 2024 | 5.50 | 5.50 | 5.44 | 5.46 | 5.39 | 2,652,000 |
12 ene 2024 | 5.47 | 5.49 | 5.47 | 5.48 | 5.41 | 1,956,600 |
11 ene 2024 | 5.43 | 5.48 | 5.43 | 5.47 | 5.40 | 483,500 |
10 ene 2024 | 5.42 | 5.50 | 5.42 | 5.43 | 5.36 | 2,615,100 |
09 ene 2024 | 5.38 | 5.43 | 5.38 | 5.41 | 5.34 | 2,687,700 |
08 ene 2024 | 5.40 | 5.41 | 5.37 | 5.38 | 5.31 | 1,217,800 |
05 ene 2024 | 5.40 | 5.43 | 5.39 | 5.40 | 5.33 | 1,042,800 |
04 ene 2024 | 5.37 | 5.43 | 5.35 | 5.40 | 5.33 | 1,873,000 |
03 ene 2024 | 5.35 | 5.43 | 5.35 | 5.40 | 5.33 | 1,464,900 |
02 ene 2024 | 5.40 | 5.40 | 5.35 | 5.38 | 5.31 | 2,043,300 |
29 dic 2023 | 5.34 | 5.45 | 5.34 | 5.40 | 5.33 | 1,415,800 |
28 dic 2023 | 5.38 | 5.38 | 5.33 | 5.34 | 5.27 | 4,900,900 |
27 dic 2023 | 5.39 | 5.40 | 5.36 | 5.38 | 5.31 | 1,831,400 |
26 dic 2023 | 5.40 | 5.40 | 5.36 | 5.38 | 5.31 | 1,995,100 |
22 dic 2023 | 5.39 | 5.41 | 5.38 | 5.39 | 5.32 | 724,300 |
21 dic 2023 | 5.34 | 5.40 | 5.34 | 5.36 | 5.29 | 1,321,400 |
20 dic 2023 | 5.39 | 5.39 | 5.31 | 5.36 | 5.29 | 1,650,400 |
*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. |