Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 6.79 | 6.79 | 6.71 | 6.72 | 6.72 | 271,700 |
07 may 2024 | 6.79 | 6.79 | 6.75 | 6.76 | 6.76 | 404,800 |
06 may 2024 | 6.68 | 6.73 | 6.68 | 6.73 | 6.73 | 372,800 |
03 may 2024 | 6.59 | 6.63 | 6.56 | 6.63 | 6.63 | 272,000 |
02 may 2024 | 6.55 | 6.57 | 6.51 | 6.53 | 6.53 | 242,300 |
01 may 2024 | 6.53 | 6.57 | 6.50 | 6.54 | 6.54 | 264,500 |
30 abr 2024 | 6.53 | 6.62 | 6.48 | 6.54 | 6.54 | 292,900 |
29 abr 2024 | 6.50 | 6.54 | 6.48 | 6.52 | 6.52 | 250,100 |
26 abr 2024 | 6.48 | 6.53 | 6.48 | 6.52 | 6.52 | 289,800 |
25 abr 2024 | 6.45 | 6.46 | 6.38 | 6.46 | 6.46 | 345,800 |
24 abr 2024 | 6.62 | 6.62 | 6.44 | 6.47 | 6.47 | 868,900 |
23 abr 2024 | 6.58 | 6.65 | 6.56 | 6.58 | 6.58 | 342,100 |
22 abr 2024 | 6.60 | 6.65 | 6.57 | 6.57 | 6.57 | 375,200 |
22 abr 2024 | 0.1 Dividendo | |||||
19 abr 2024 | 6.72 | 6.76 | 6.64 | 6.68 | 6.58 | 432,300 |
18 abr 2024 | 6.66 | 6.75 | 6.64 | 6.72 | 6.62 | 381,000 |
17 abr 2024 | 6.59 | 6.74 | 6.59 | 6.67 | 6.57 | 498,400 |
16 abr 2024 | 6.64 | 6.68 | 6.55 | 6.59 | 6.49 | 345,700 |
15 abr 2024 | 6.64 | 6.74 | 6.57 | 6.58 | 6.48 | 525,400 |
12 abr 2024 | 6.67 | 6.71 | 6.62 | 6.62 | 6.52 | 391,800 |
11 abr 2024 | 6.76 | 6.76 | 6.69 | 6.69 | 6.59 | 432,100 |
10 abr 2024 | 6.73 | 6.78 | 6.70 | 6.74 | 6.64 | 330,000 |
09 abr 2024 | 6.78 | 6.80 | 6.74 | 6.78 | 6.68 | 232,600 |
08 abr 2024 | 6.73 | 6.79 | 6.73 | 6.77 | 6.67 | 192,500 |
05 abr 2024 | 6.75 | 6.78 | 6.70 | 6.73 | 6.63 | 233,300 |
04 abr 2024 | 6.84 | 6.84 | 6.72 | 6.73 | 6.63 | 411,100 |
03 abr 2024 | 6.75 | 6.80 | 6.75 | 6.77 | 6.67 | 230,100 |
02 abr 2024 | 6.77 | 6.80 | 6.72 | 6.76 | 6.66 | 249,800 |
01 abr 2024 | 6.80 | 6.81 | 6.75 | 6.80 | 6.70 | 357,400 |
28 mar 2024 | 6.76 | 6.81 | 6.75 | 6.78 | 6.68 | 272,400 |
27 mar 2024 | 6.75 | 6.77 | 6.65 | 6.75 | 6.65 | 443,700 |
26 mar 2024 | 6.75 | 6.75 | 6.72 | 6.74 | 6.64 | 225,800 |
25 mar 2024 | 6.75 | 6.76 | 6.70 | 6.71 | 6.61 | 477,500 |
22 mar 2024 | 6.81 | 6.81 | 6.72 | 6.72 | 6.62 | 518,000 |
21 mar 2024 | 6.90 | 6.90 | 6.80 | 6.81 | 6.71 | 345,700 |
20 mar 2024 | 6.93 | 6.95 | 6.86 | 6.89 | 6.79 | 432,600 |
20 mar 2024 | 0.1 Dividendo | |||||
19 mar 2024 | 7.04 | 7.05 | 7.00 | 7.04 | 6.84 | 509,200 |
18 mar 2024 | 6.99 | 7.03 | 6.97 | 7.01 | 6.81 | 507,900 |
15 mar 2024 | 6.93 | 6.94 | 6.91 | 6.94 | 6.74 | 214,400 |
14 mar 2024 | 6.98 | 6.99 | 6.90 | 6.93 | 6.73 | 306,100 |
13 mar 2024 | 6.95 | 6.98 | 6.93 | 6.98 | 6.78 | 271,800 |
12 mar 2024 | 6.91 | 6.93 | 6.88 | 6.93 | 6.73 | 240,600 |
11 mar 2024 | 6.90 | 6.92 | 6.83 | 6.87 | 6.67 | 417,700 |
08 mar 2024 | 6.85 | 6.89 | 6.84 | 6.89 | 6.69 | 273,100 |
07 mar 2024 | 6.85 | 6.88 | 6.83 | 6.84 | 6.64 | 204,000 |
06 mar 2024 | 6.83 | 6.87 | 6.82 | 6.85 | 6.65 | 184,200 |
05 mar 2024 | 6.84 | 6.86 | 6.83 | 6.83 | 6.63 | 151,200 |
04 mar 2024 | 6.81 | 6.86 | 6.80 | 6.85 | 6.65 | 339,900 |
01 mar 2024 | 6.78 | 6.84 | 6.78 | 6.83 | 6.63 | 248,100 |
29 feb 2024 | 6.80 | 6.81 | 6.77 | 6.80 | 6.60 | 234,300 |
28 feb 2024 | 6.70 | 6.78 | 6.70 | 6.76 | 6.56 | 258,000 |
27 feb 2024 | 6.72 | 6.77 | 6.72 | 6.76 | 6.56 | 206,300 |
26 feb 2024 | 6.74 | 6.77 | 6.70 | 6.71 | 6.52 | 216,800 |
23 feb 2024 | 6.76 | 6.79 | 6.74 | 6.74 | 6.54 | 242,400 |
22 feb 2024 | 6.81 | 6.81 | 6.77 | 6.78 | 6.58 | 265,900 |
21 feb 2024 | 6.76 | 6.82 | 6.75 | 6.79 | 6.59 | 352,200 |
21 feb 2024 | 0.1 Dividendo | |||||
20 feb 2024 | 6.85 | 6.89 | 6.84 | 6.87 | 6.57 | 439,600 |
16 feb 2024 | 6.84 | 6.85 | 6.81 | 6.82 | 6.53 | 247,400 |
15 feb 2024 | 6.81 | 6.86 | 6.79 | 6.84 | 6.55 | 326,500 |
14 feb 2024 | 6.77 | 6.81 | 6.76 | 6.76 | 6.47 | 287,400 |
13 feb 2024 | 6.76 | 6.77 | 6.73 | 6.75 | 6.46 | 314,900 |
12 feb 2024 | 6.77 | 6.80 | 6.74 | 6.77 | 6.48 | 353,100 |
09 feb 2024 | 6.73 | 6.78 | 6.72 | 6.75 | 6.46 | 379,300 |
08 feb 2024 | 6.73 | 6.77 | 6.72 | 6.73 | 6.44 | 303,600 |
07 feb 2024 | 6.79 | 6.79 | 6.75 | 6.75 | 6.46 | 248,600 |
06 feb 2024 | 6.71 | 6.76 | 6.71 | 6.76 | 6.47 | 295,300 |
05 feb 2024 | 6.79 | 6.79 | 6.69 | 6.69 | 6.40 | 331,600 |
02 feb 2024 | 6.84 | 6.84 | 6.72 | 6.76 | 6.47 | 597,900 |
01 feb 2024 | 6.87 | 6.87 | 6.81 | 6.85 | 6.55 | 495,800 |
31 ene 2024 | 6.86 | 6.90 | 6.80 | 6.87 | 6.57 | 543,700 |
30 ene 2024 | 6.84 | 6.87 | 6.82 | 6.87 | 6.57 | 151,400 |
29 ene 2024 | 6.81 | 6.87 | 6.80 | 6.86 | 6.56 | 319,800 |
26 ene 2024 | 6.82 | 6.82 | 6.79 | 6.82 | 6.53 | 170,600 |
25 ene 2024 | 6.77 | 6.80 | 6.75 | 6.79 | 6.50 | 162,200 |
24 ene 2024 | 6.78 | 6.81 | 6.74 | 6.75 | 6.46 | 240,000 |
23 ene 2024 | 6.79 | 6.79 | 6.76 | 6.77 | 6.48 | 191,300 |
23 ene 2024 | 0.1 Dividendo | |||||
22 ene 2024 | 6.87 | 6.92 | 6.86 | 6.88 | 6.49 | 579,900 |
19 ene 2024 | 6.86 | 6.86 | 6.81 | 6.85 | 6.46 | 441,300 |
18 ene 2024 | 6.80 | 6.90 | 6.80 | 6.87 | 6.48 | 325,500 |
17 ene 2024 | 6.90 | 6.95 | 6.77 | 6.79 | 6.40 | 592,200 |
16 ene 2024 | 6.90 | 6.98 | 6.87 | 6.90 | 6.51 | 489,400 |
12 ene 2024 | 6.85 | 6.94 | 6.82 | 6.87 | 6.48 | 408,400 |
11 ene 2024 | 6.86 | 6.94 | 6.83 | 6.91 | 6.52 | 319,400 |
10 ene 2024 | 6.79 | 6.93 | 6.76 | 6.92 | 6.53 | 412,200 |
09 ene 2024 | 6.74 | 6.83 | 6.70 | 6.83 | 6.44 | 375,400 |
08 ene 2024 | 6.70 | 6.81 | 6.69 | 6.78 | 6.39 | 259,100 |
05 ene 2024 | 6.67 | 6.75 | 6.67 | 6.75 | 6.37 | 308,700 |
04 ene 2024 | 6.69 | 6.77 | 6.61 | 6.74 | 6.36 | 374,400 |
03 ene 2024 | 6.71 | 6.77 | 6.68 | 6.75 | 6.37 | 376,400 |
02 ene 2024 | 6.75 | 6.79 | 6.71 | 6.75 | 6.37 | 392,800 |
29 dic 2023 | 6.86 | 6.90 | 6.76 | 6.80 | 6.41 | 501,700 |
28 dic 2023 | 6.90 | 6.94 | 6.82 | 6.91 | 6.52 | 318,400 |
28 dic 2023 | 0.1 Dividendo | |||||
27 dic 2023 | 6.96 | 6.96 | 6.91 | 6.91 | 6.42 | 319,200 |
26 dic 2023 | 6.88 | 6.92 | 6.86 | 6.89 | 6.40 | 335,900 |
22 dic 2023 | 6.92 | 6.99 | 6.88 | 6.93 | 6.44 | 256,400 |
21 dic 2023 | 6.90 | 6.98 | 6.90 | 6.93 | 6.44 | 300,700 |
*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. |