Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 5.22 | 5.28 | 5.18 | 5.22 | 5.22 | 47,307,858 |
30 may 2024 | 5.03 | 5.24 | 5.03 | 5.22 | 5.22 | 3,677,456 |
29 may 2024 | 5.16 | 5.18 | 5.05 | 5.05 | 5.05 | 4,465,034 |
28 may 2024 | 5.16 | 5.22 | 5.10 | 5.16 | 5.16 | 6,660,860 |
27 may 2024 | - | - | - | - | - | - |
24 may 2024 | 5.13 | 5.22 | 5.07 | 5.20 | 5.20 | 5,300,351 |
23 may 2024 | 5.18 | 5.23 | 5.13 | 5.18 | 5.18 | 5,980,779 |
22 may 2024 | 5.16 | 5.22 | 5.14 | 5.15 | 5.15 | 4,695,799 |
21 may 2024 | 5.09 | 5.14 | 5.05 | 5.14 | 5.14 | 2,547,961 |
20 may 2024 | 5.17 | 5.17 | 5.05 | 5.09 | 5.09 | 2,725,792 |
17 may 2024 | 5.05 | 5.16 | 5.05 | 5.13 | 5.13 | 5,377,398 |
16 may 2024 | 5.01 | 5.09 | 4.98 | 5.06 | 5.06 | 4,975,453 |
15 may 2024 | 5.01 | 5.01 | 4.94 | 5.01 | 5.01 | 4,024,452 |
14 may 2024 | 4.96 | 5.00 | 4.92 | 4.99 | 4.99 | 3,819,327 |
13 may 2024 | 5.15 | 5.27 | 4.93 | 4.95 | 4.95 | 4,235,486 |
10 may 2024 | 4.89 | 4.99 | 4.89 | 4.99 | 4.99 | 2,209,840 |
09 may 2024 | 5.13 | 5.13 | 4.89 | 4.89 | 4.89 | 3,506,926 |
08 may 2024 | 5.17 | 5.18 | 5.07 | 5.11 | 5.11 | 3,773,214 |
07 may 2024 | 4.99 | 5.16 | 4.98 | 5.16 | 5.16 | 7,509,654 |
03 may 2024 | 4.95 | 5.05 | 4.92 | 4.94 | 4.94 | 10,493,672 |
02 may 2024 | 4.92 | 4.96 | 4.87 | 4.95 | 4.95 | 9,442,983 |
30 abr 2024 | 4.91 | 5.08 | 4.84 | 4.87 | 4.87 | 6,606,551 |
29 abr 2024 | 4.88 | 4.93 | 4.83 | 4.86 | 4.86 | 5,534,299 |
26 abr 2024 | 5.03 | 5.03 | 4.86 | 4.88 | 4.88 | 6,804,268 |
25 abr 2024 | 5.05 | 5.08 | 4.99 | 5.00 | 5.00 | 3,269,660 |
24 abr 2024 | 5.07 | 5.09 | 5.00 | 5.00 | 5.00 | 2,695,042 |
23 abr 2024 | 5.05 | 5.11 | 5.04 | 5.07 | 5.07 | 4,436,971 |
22 abr 2024 | 5.03 | 5.09 | 4.98 | 5.01 | 5.01 | 3,706,392 |
19 abr 2024 | 5.00 | 5.13 | 4.97 | 5.03 | 5.03 | 4,823,531 |
18 abr 2024 | 5.00 | 5.09 | 4.97 | 5.05 | 5.05 | 7,377,410 |
17 abr 2024 | 4.88 | 5.05 | 4.88 | 4.98 | 4.98 | 7,334,335 |
16 abr 2024 | 4.86 | 4.92 | 4.84 | 4.88 | 4.88 | 3,068,469 |
15 abr 2024 | 4.84 | 4.95 | 4.83 | 4.90 | 4.90 | 3,312,632 |
12 abr 2024 | 4.85 | 4.88 | 4.78 | 4.80 | 4.80 | 2,826,523 |
11 abr 2024 | 5.00 | 5.01 | 4.79 | 4.83 | 4.83 | 4,137,145 |
10 abr 2024 | 5.00 | 5.09 | 4.94 | 5.00 | 5.00 | 3,423,357 |
09 abr 2024 | 5.02 | 5.05 | 4.90 | 4.96 | 4.96 | 2,575,359 |
08 abr 2024 | 5.03 | 5.09 | 5.01 | 5.03 | 5.03 | 5,308,454 |
05 abr 2024 | 4.91 | 5.05 | 4.89 | 5.03 | 5.03 | 13,125,013 |
04 abr 2024 | 4.96 | 4.99 | 4.92 | 4.95 | 4.95 | 6,607,965 |
03 abr 2024 | 4.78 | 4.97 | 4.78 | 4.94 | 4.94 | 8,617,162 |
02 abr 2024 | 4.73 | 4.82 | 4.69 | 4.77 | 4.77 | 3,541,581 |
28 mar 2024 | 4.62 | 4.74 | 4.60 | 4.70 | 4.70 | 4,573,769 |
27 mar 2024 | 4.63 | 4.67 | 4.56 | 4.58 | 4.58 | 2,333,848 |
26 mar 2024 | 4.53 | 4.62 | 4.51 | 4.61 | 4.61 | 1,968,798 |
25 mar 2024 | 4.49 | 4.56 | 4.48 | 4.54 | 4.54 | 2,637,435 |
22 mar 2024 | 4.54 | 4.58 | 4.44 | 4.49 | 4.49 | 3,173,439 |
21 mar 2024 | 4.45 | 4.62 | 4.38 | 4.59 | 4.59 | 5,408,939 |
21 mar 2024 | 0.26568 Dividendo | |||||
20 mar 2024 | 4.76 | 4.76 | 4.60 | 4.63 | 4.37 | 3,810,835 |
19 mar 2024 | 4.77 | 4.81 | 4.73 | 4.76 | 4.48 | 3,566,937 |
18 mar 2024 | 4.66 | 4.79 | 4.63 | 4.78 | 4.51 | 2,795,287 |
15 mar 2024 | 4.59 | 4.66 | 4.57 | 4.64 | 4.37 | 16,574,015 |
14 mar 2024 | 4.65 | 4.66 | 4.55 | 4.58 | 4.32 | 3,936,679 |
13 mar 2024 | 4.59 | 4.64 | 4.57 | 4.62 | 4.36 | 4,619,295 |
12 mar 2024 | 4.56 | 4.65 | 4.52 | 4.61 | 4.34 | 5,452,766 |
11 mar 2024 | 4.45 | 4.57 | 4.42 | 4.55 | 4.29 | 5,272,353 |
08 mar 2024 | 4.40 | 4.47 | 4.38 | 4.45 | 4.20 | 3,188,364 |
07 mar 2024 | 4.54 | 4.56 | 4.36 | 4.40 | 4.15 | 3,721,220 |
06 mar 2024 | 4.43 | 4.61 | 4.43 | 4.56 | 4.30 | 7,316,659 |
05 mar 2024 | 4.37 | 4.39 | 4.29 | 4.35 | 4.10 | 4,208,945 |
04 mar 2024 | 4.35 | 4.44 | 4.35 | 4.40 | 4.15 | 2,442,015 |
01 mar 2024 | 4.27 | 4.35 | 4.23 | 4.35 | 4.10 | 3,251,238 |
29 feb 2024 | 4.31 | 4.38 | 4.29 | 4.29 | 4.04 | 8,205,611 |
28 feb 2024 | 4.29 | 4.35 | 4.26 | 4.33 | 4.08 | 3,524,319 |
27 feb 2024 | 4.23 | 4.28 | 4.20 | 4.27 | 4.03 | 3,550,008 |
26 feb 2024 | 4.34 | 4.34 | 4.00 | 4.22 | 3.97 | 6,604,610 |
23 feb 2024 | 4.33 | 4.40 | 4.31 | 4.40 | 4.15 | 3,085,424 |
22 feb 2024 | 4.25 | 4.33 | 4.25 | 4.30 | 4.05 | 4,135,803 |
21 feb 2024 | 4.16 | 4.24 | 4.14 | 4.23 | 3.99 | 4,334,288 |
20 feb 2024 | 4.20 | 4.21 | 4.14 | 4.15 | 3.91 | 2,289,893 |
19 feb 2024 | 4.06 | 4.24 | 4.06 | 4.22 | 3.98 | 4,142,747 |
16 feb 2024 | 4.06 | 4.15 | 4.04 | 4.06 | 3.83 | 4,077,183 |
15 feb 2024 | 4.06 | 4.06 | 3.97 | 4.00 | 3.77 | 2,473,879 |
14 feb 2024 | 4.02 | 4.11 | 4.00 | 4.06 | 3.83 | 3,027,833 |
13 feb 2024 | 3.99 | 4.09 | 3.96 | 4.01 | 3.78 | 2,645,984 |
12 feb 2024 | 3.98 | 4.03 | 3.96 | 3.99 | 3.77 | 2,018,776 |
09 feb 2024 | 3.97 | 4.00 | 3.94 | 3.98 | 3.75 | 2,050,679 |
08 feb 2024 | 3.94 | 3.99 | 3.90 | 3.96 | 3.73 | 2,165,483 |
07 feb 2024 | 3.95 | 3.98 | 3.86 | 3.92 | 3.70 | 3,956,516 |
06 feb 2024 | 4.00 | 4.04 | 3.95 | 3.97 | 3.75 | 2,090,250 |
05 feb 2024 | 4.04 | 4.08 | 3.94 | 3.99 | 3.76 | 2,214,406 |
02 feb 2024 | 4.02 | 4.03 | 3.93 | 3.99 | 3.76 | 1,972,037 |
01 feb 2024 | 4.05 | 4.10 | 3.97 | 3.98 | 3.76 | 3,663,481 |
31 ene 2024 | 4.07 | 4.20 | 4.07 | 4.08 | 3.84 | 3,368,513 |
30 ene 2024 | 4.00 | 4.09 | 4.00 | 4.08 | 3.85 | 2,226,505 |
29 ene 2024 | 4.02 | 4.09 | 3.98 | 4.00 | 3.77 | 4,901,741 |
26 ene 2024 | 3.99 | 4.02 | 3.94 | 3.99 | 3.76 | 1,893,299 |
25 ene 2024 | 4.00 | 4.04 | 3.99 | 4.00 | 3.77 | 3,453,339 |
24 ene 2024 | 3.99 | 4.05 | 3.95 | 4.02 | 3.79 | 5,018,598 |
23 ene 2024 | 3.94 | 3.98 | 3.92 | 3.96 | 3.73 | 5,930,307 |
22 ene 2024 | 3.89 | 3.93 | 3.87 | 3.92 | 3.70 | 6,023,049 |
19 ene 2024 | 3.87 | 3.89 | 3.85 | 3.85 | 3.63 | 2,338,477 |
18 ene 2024 | 3.87 | 3.90 | 3.83 | 3.87 | 3.65 | 4,271,273 |
17 ene 2024 | 3.82 | 3.87 | 3.79 | 3.87 | 3.65 | 4,488,114 |
16 ene 2024 | 3.80 | 3.86 | 3.76 | 3.85 | 3.63 | 5,968,006 |
15 ene 2024 | 3.82 | 3.83 | 3.79 | 3.83 | 3.61 | 2,000,398 |
12 ene 2024 | 3.87 | 3.88 | 3.76 | 3.79 | 3.57 | 2,212,865 |
11 ene 2024 | 3.97 | 3.99 | 3.83 | 3.83 | 3.61 | 4,440,862 |
10 ene 2024 | 4.06 | 4.07 | 3.95 | 3.95 | 3.72 | 4,353,798 |
*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. |