Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 jun 2024 | 5.59 | 5.70 | 5.50 | 5.64 | 5.64 | 2,953,494 |
26 jun 2024 | 5.61 | 5.63 | 5.58 | 5.59 | 5.59 | 142,786 |
25 jun 2024 | 5.65 | 5.65 | 5.60 | 5.63 | 5.63 | 1,162,431 |
24 jun 2024 | 5.68 | 5.68 | 5.65 | 5.65 | 5.65 | 89,634 |
21 jun 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
20 jun 2024 | 5.68 | 5.69 | 5.60 | 5.60 | 5.60 | 124,151 |
18 jun 2024 | - | - | - | - | - | - |
17 jun 2024 | - | - | - | - | - | - |
14 jun 2024 | 5.69 | 5.69 | 5.64 | 5.64 | 5.64 | 172,583 |
13 jun 2024 | 5.71 | 5.73 | 5.67 | 5.67 | 5.67 | 62,881 |
12 jun 2024 | 5.77 | 5.77 | 5.70 | 5.70 | 5.70 | 67,260 |
11 jun 2024 | 5.76 | 5.80 | 5.70 | 5.76 | 5.76 | 1,574,936 |
10 jun 2024 | 5.78 | 5.82 | 5.77 | 5.76 | 5.76 | 1,272,736 |
07 jun 2024 | 5.78 | 5.78 | 5.76 | 5.80 | 5.80 | 9,175 |
06 jun 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
05 jun 2024 | 5.85 | 5.85 | 5.78 | 5.85 | 5.85 | 625,029 |
04 jun 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 709,207 |
03 jun 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 114,685 |
31 may 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | 114,685 |
30 may 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 623,184 |
29 may 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 623,184 |
28 may 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | 526,542 |
24 may 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 732,753 |
23 may 2024 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 732,753 |
22 may 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 1,732,151 |
21 may 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 1,470,715 |
20 may 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 425,082 |
17 may 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | 300,607 |
16 may 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 470,347 |
15 may 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 470,347 |
14 may 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 667,072 |
13 may 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 70,021 |
10 may 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 40,458 |
09 may 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 59,608 |
08 may 2024 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 545,561 |
07 may 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
06 may 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 107,372 |
03 may 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 50,814 |
02 may 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 79,670 |
02 may 2024 | 0.1025 Dividendo | |||||
02 may 2024 | 1.05:1 División de acciones | |||||
01 may 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.27 | 83,653 |
30 abr 2024 | 5.44 | 5.44 | 5.44 | 5.44 | 5.33 | 601,393 |
29 abr 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.18 | 482,669 |
26 abr 2024 | 5.21 | 5.21 | 5.21 | 5.21 | 5.11 | 353,505 |
25 abr 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.18 | 66,582 |
24 abr 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.18 | 66,582 |
23 abr 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.25 | - |
22 abr 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.51 | 430,344 |
19 abr 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.51 | 430,344 |
18 abr 2024 | 5.56 | 5.56 | 5.56 | 5.56 | 5.45 | 452,381 |
17 abr 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.47 | 482,086 |
16 abr 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.68 | 657,369 |
15 abr 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.77 | 209,301 |
12 abr 2024 | - | - | - | - | - | - |
11 abr 2024 | - | - | - | - | - | - |
10 abr 2024 | - | - | - | - | - | - |
09 abr 2024 | - | - | - | - | - | - |
08 abr 2024 | - | - | - | - | - | - |
05 abr 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.77 | 209,301 |
04 abr 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.80 | 471,336 |
03 abr 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.84 | 867,614 |
02 abr 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.84 | 867,614 |
01 abr 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.78 | 490,462 |
28 mar 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.67 | 872,747 |
27 mar 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.67 | 872,747 |
26 mar 2024 | 5.81 | 5.81 | 5.81 | 5.81 | 5.70 | 792,936 |
25 mar 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.78 | 482,265 |
22 mar 2024 | 6.07 | 6.07 | 6.07 | 6.07 | 5.95 | 791,685 |
21 mar 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.68 | 472,140 |
20 mar 2024 | 5.80 | 5.74 | 5.74 | 5.74 | 5.63 | 1,561,395 |
19 mar 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.69 | 1,089,310 |
18 mar 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.71 | 234,876 |
15 mar 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.64 | 232,689 |
14 mar 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.64 | 1,674,902 |
13 mar 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.44 | 808,540 |
12 mar 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.40 | 579,177 |
11 mar 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.36 | 568,255 |
08 mar 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.19 | - |
07 mar 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.19 | 212,336 |
06 mar 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.19 | 212,336 |
05 mar 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.17 | 144,076 |
04 mar 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.15 | 83,709 |
01 mar 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.14 | 27,374 |
29 feb 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.16 | 388,376 |
28 feb 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.14 | 187,646 |
27 feb 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.01 | - |
26 feb 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.01 | 185,128 |
23 feb 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 4.98 | 30,075 |
22 feb 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 4.99 | 227,551 |
21 feb 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.06 | 418,243 |
20 feb 2024 | 5.11 | 5.16 | 5.16 | 5.16 | 5.06 | 418,243 |
16 feb 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.01 | 5,859 |
15 feb 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.02 | 758,812 |
14 feb 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.02 | 126,904 |
13 feb 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 4.97 | 252,992 |
12 feb 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.01 | 161,963 |
09 feb 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.01 | 73,725 |
08 feb 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.01 | 98,379 |
07 feb 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.01 | - |
*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. |