Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 6.28 | 6.30 | 6.23 | 6.27 | 6.27 | 2,095,940 |
20 jun 2024 | 6.26 | 6.36 | 6.26 | 6.33 | 6.33 | 3,880,000 |
18 jun 2024 | 6.22 | 6.26 | 6.22 | 6.24 | 6.24 | 1,606,000 |
17 jun 2024 | 6.09 | 6.16 | 6.06 | 6.15 | 6.15 | 2,653,600 |
17 jun 2024 | 0.172 Dividendo | |||||
14 jun 2024 | 6.10 | 6.20 | 6.09 | 6.15 | 5.98 | 2,218,100 |
13 jun 2024 | 6.26 | 6.28 | 6.15 | 6.25 | 6.08 | 2,999,400 |
12 jun 2024 | 6.36 | 6.41 | 6.31 | 6.33 | 6.15 | 1,786,300 |
11 jun 2024 | 6.25 | 6.25 | 6.17 | 6.22 | 6.05 | 2,150,300 |
10 jun 2024 | 6.28 | 6.33 | 6.27 | 6.31 | 6.13 | 932,100 |
07 jun 2024 | 6.39 | 6.42 | 6.36 | 6.37 | 6.19 | 1,567,800 |
06 jun 2024 | 6.38 | 6.43 | 6.38 | 6.39 | 6.21 | 1,315,300 |
05 jun 2024 | 6.37 | 6.39 | 6.33 | 6.37 | 6.19 | 1,100,800 |
04 jun 2024 | 6.35 | 6.38 | 6.31 | 6.33 | 6.15 | 1,405,400 |
03 jun 2024 | 6.47 | 6.48 | 6.42 | 6.48 | 6.30 | 1,334,500 |
31 may 2024 | 6.43 | 6.46 | 6.39 | 6.46 | 6.28 | 2,640,100 |
30 may 2024 | 6.43 | 6.45 | 6.39 | 6.41 | 6.23 | 3,149,300 |
29 may 2024 | 6.45 | 6.49 | 6.44 | 6.48 | 6.30 | 2,223,600 |
28 may 2024 | 6.56 | 6.58 | 6.44 | 6.46 | 6.28 | 4,128,400 |
24 may 2024 | 6.69 | 6.76 | 6.69 | 6.70 | 6.51 | 6,659,700 |
23 may 2024 | 6.79 | 6.81 | 6.67 | 6.69 | 6.50 | 1,794,000 |
22 may 2024 | 6.85 | 6.89 | 6.78 | 6.79 | 6.60 | 1,679,800 |
21 may 2024 | 6.87 | 6.90 | 6.85 | 6.87 | 6.68 | 1,674,000 |
20 may 2024 | 6.90 | 6.96 | 6.87 | 6.89 | 6.70 | 3,028,000 |
17 may 2024 | 6.82 | 6.88 | 6.80 | 6.88 | 6.69 | 2,401,700 |
16 may 2024 | 6.76 | 6.84 | 6.75 | 6.82 | 6.63 | 3,325,700 |
15 may 2024 | 6.72 | 6.78 | 6.70 | 6.76 | 6.57 | 2,692,700 |
14 may 2024 | 6.61 | 6.71 | 6.61 | 6.71 | 6.52 | 2,798,400 |
13 may 2024 | 6.61 | 6.67 | 6.61 | 6.63 | 6.44 | 3,595,600 |
10 may 2024 | 6.60 | 6.62 | 6.56 | 6.62 | 6.43 | 1,883,600 |
09 may 2024 | 6.48 | 6.54 | 6.48 | 6.50 | 6.32 | 2,973,100 |
08 may 2024 | 6.41 | 6.47 | 6.41 | 6.46 | 6.28 | 1,880,500 |
07 may 2024 | 6.54 | 6.56 | 6.48 | 6.50 | 6.32 | 2,010,600 |
06 may 2024 | 6.40 | 6.48 | 6.40 | 6.47 | 6.29 | 2,308,500 |
03 may 2024 | 6.30 | 6.34 | 6.26 | 6.33 | 6.15 | 2,711,000 |
02 may 2024 | 6.28 | 6.30 | 6.21 | 6.26 | 6.08 | 3,340,100 |
01 may 2024 | 6.16 | 6.32 | 6.15 | 6.24 | 6.07 | 1,977,300 |
30 abr 2024 | 6.23 | 6.27 | 6.16 | 6.17 | 6.00 | 2,176,500 |
29 abr 2024 | 6.24 | 6.27 | 6.22 | 6.25 | 6.08 | 1,780,500 |
26 abr 2024 | 6.24 | 6.26 | 6.16 | 6.20 | 6.03 | 2,328,800 |
25 abr 2024 | 6.07 | 6.15 | 6.05 | 6.13 | 5.96 | 2,642,600 |
24 abr 2024 | 6.13 | 6.15 | 6.09 | 6.12 | 5.95 | 1,804,200 |
23 abr 2024 | 6.09 | 6.22 | 6.09 | 6.19 | 6.02 | 3,317,000 |
22 abr 2024 | 5.99 | 6.11 | 5.98 | 6.06 | 5.89 | 2,498,100 |
19 abr 2024 | 5.79 | 5.87 | 5.78 | 5.86 | 5.70 | 3,173,400 |
18 abr 2024 | 5.94 | 5.99 | 5.87 | 5.89 | 5.73 | 4,086,400 |
17 abr 2024 | 5.89 | 5.94 | 5.85 | 5.87 | 5.71 | 3,097,500 |
16 abr 2024 | 5.85 | 5.89 | 5.81 | 5.87 | 5.71 | 4,223,200 |
15 abr 2024 | 6.00 | 6.04 | 5.89 | 5.91 | 5.74 | 3,965,100 |
12 abr 2024 | 5.91 | 5.94 | 5.84 | 5.88 | 5.72 | 3,764,600 |
11 abr 2024 | 6.07 | 6.07 | 5.89 | 5.95 | 5.78 | 6,076,300 |
10 abr 2024 | 6.19 | 6.25 | 6.15 | 6.19 | 6.02 | 4,530,800 |
09 abr 2024 | 6.35 | 6.38 | 6.22 | 6.26 | 6.08 | 2,827,500 |
08 abr 2024 | 6.26 | 6.31 | 6.26 | 6.30 | 6.12 | 1,656,400 |
05 abr 2024 | 6.10 | 6.19 | 6.10 | 6.16 | 5.99 | 1,967,600 |
04 abr 2024 | 6.23 | 6.26 | 6.11 | 6.12 | 5.95 | 1,571,700 |
03 abr 2024 | 6.13 | 6.19 | 6.13 | 6.18 | 6.01 | 1,867,200 |
02 abr 2024 | 6.02 | 6.06 | 6.01 | 6.04 | 5.87 | 1,571,000 |
01 abr 2024 | 6.05 | 6.08 | 5.99 | 6.01 | 5.84 | 1,030,100 |
28 mar 2024 | 6.06 | 6.08 | 6.04 | 6.05 | 5.88 | 1,002,100 |
27 mar 2024 | 6.03 | 6.09 | 6.03 | 6.08 | 5.91 | 1,796,100 |
26 mar 2024 | 6.09 | 6.09 | 6.03 | 6.04 | 5.87 | 1,232,700 |
25 mar 2024 | 5.94 | 6.02 | 5.93 | 5.99 | 5.82 | 1,991,000 |
22 mar 2024 | 5.94 | 5.97 | 5.90 | 5.91 | 5.74 | 1,841,800 |
21 mar 2024 | 5.86 | 5.93 | 5.86 | 5.87 | 5.71 | 2,863,100 |
20 mar 2024 | 5.76 | 5.88 | 5.75 | 5.86 | 5.70 | 1,554,200 |
19 mar 2024 | 5.78 | 5.82 | 5.77 | 5.81 | 5.65 | 1,152,800 |
18 mar 2024 | 5.75 | 5.80 | 5.73 | 5.78 | 5.62 | 1,626,600 |
15 mar 2024 | 5.77 | 5.82 | 5.75 | 5.76 | 5.60 | 1,896,500 |
14 mar 2024 | 5.83 | 5.85 | 5.77 | 5.79 | 5.63 | 1,622,700 |
13 mar 2024 | 5.83 | 5.86 | 5.82 | 5.83 | 5.67 | 1,010,800 |
12 mar 2024 | 5.79 | 5.82 | 5.77 | 5.81 | 5.65 | 1,735,500 |
11 mar 2024 | 5.80 | 5.82 | 5.76 | 5.80 | 5.64 | 1,289,100 |
08 mar 2024 | 5.85 | 5.85 | 5.79 | 5.80 | 5.64 | 2,553,900 |
07 mar 2024 | 5.81 | 5.88 | 5.80 | 5.87 | 5.71 | 2,626,000 |
06 mar 2024 | 5.74 | 5.80 | 5.74 | 5.78 | 5.62 | 2,940,900 |
05 mar 2024 | 5.60 | 5.72 | 5.59 | 5.67 | 5.51 | 2,075,000 |
04 mar 2024 | 5.54 | 5.59 | 5.53 | 5.55 | 5.39 | 2,895,000 |
01 mar 2024 | 5.70 | 5.71 | 5.57 | 5.58 | 5.42 | 6,432,800 |
29 feb 2024 | 5.93 | 5.96 | 5.91 | 5.92 | 5.75 | 5,387,800 |
28 feb 2024 | 5.88 | 5.93 | 5.87 | 5.89 | 5.73 | 4,588,500 |
27 feb 2024 | 5.80 | 5.84 | 5.80 | 5.81 | 5.65 | 2,364,300 |
26 feb 2024 | 5.80 | 5.82 | 5.77 | 5.79 | 5.63 | 1,761,300 |
23 feb 2024 | 5.75 | 5.83 | 5.75 | 5.82 | 5.66 | 1,537,500 |
22 feb 2024 | 5.84 | 5.87 | 5.82 | 5.82 | 5.66 | 2,474,500 |
21 feb 2024 | 5.81 | 5.85 | 5.78 | 5.84 | 5.68 | 2,664,300 |
20 feb 2024 | 5.75 | 5.79 | 5.74 | 5.76 | 5.60 | 2,251,800 |
16 feb 2024 | 5.77 | 5.78 | 5.70 | 5.70 | 5.54 | 2,139,100 |
15 feb 2024 | 5.71 | 5.80 | 5.71 | 5.79 | 5.63 | 2,585,400 |
14 feb 2024 | 5.72 | 5.75 | 5.71 | 5.73 | 5.57 | 3,170,200 |
13 feb 2024 | 5.75 | 5.76 | 5.65 | 5.67 | 5.51 | 2,547,100 |
12 feb 2024 | 5.79 | 5.82 | 5.79 | 5.81 | 5.65 | 1,133,400 |
09 feb 2024 | 5.77 | 5.79 | 5.73 | 5.79 | 5.63 | 1,894,400 |
08 feb 2024 | 5.80 | 5.83 | 5.78 | 5.79 | 5.63 | 880,300 |
07 feb 2024 | 5.79 | 5.81 | 5.77 | 5.80 | 5.64 | 1,111,500 |
06 feb 2024 | 5.77 | 5.80 | 5.76 | 5.79 | 5.63 | 969,700 |
05 feb 2024 | 5.75 | 5.80 | 5.72 | 5.78 | 5.62 | 1,738,200 |
02 feb 2024 | 5.75 | 5.82 | 5.75 | 5.81 | 5.65 | 2,488,500 |
01 feb 2024 | 5.84 | 5.85 | 5.75 | 5.83 | 5.67 | 3,340,300 |
31 ene 2024 | 5.92 | 5.94 | 5.77 | 5.78 | 5.62 | 2,787,100 |
*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. |