Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | - |
25 jun 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | - |
24 jun 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | - |
21 jun 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | - |
20 jun 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | - |
18 jun 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | - |
17 jun 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | - |
14 jun 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | - |
13 jun 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | - |
12 jun 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | - |
11 jun 2024 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | - |
10 jun 2024 | 4.2900 | 4.2950 | 4.2900 | 4.2900 | 4.2900 | 688 |
07 jun 2024 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | - |
06 jun 2024 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | - |
05 jun 2024 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | - |
04 jun 2024 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | - |
03 jun 2024 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | - |
31 may 2024 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | - |
30 may 2024 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | - |
29 may 2024 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | - |
28 may 2024 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | - |
24 may 2024 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | - |
23 may 2024 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | - |
22 may 2024 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | - |
21 may 2024 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | - |
20 may 2024 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | - |
20 may 2024 | 2.1862 Dividendo | |||||
20 may 2024 | 10:17 División de acciones | |||||
17 may 2024 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 4.6138 | - |
16 may 2024 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 4.6138 | - |
15 may 2024 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 4.6138 | - |
14 may 2024 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 4.6138 | - |
13 may 2024 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 4.6138 | 300 |
10 may 2024 | 6.6300 | 6.6300 | 6.6300 | 6.6300 | 4.4985 | - |
09 may 2024 | 6.6300 | 6.6300 | 6.6300 | 6.6300 | 4.4985 | - |
08 may 2024 | 6.6300 | 6.6300 | 6.6300 | 6.6300 | 4.4985 | - |
07 may 2024 | 6.6300 | 6.6300 | 6.6300 | 6.6300 | 4.4985 | - |
06 may 2024 | 6.6300 | 6.6300 | 6.6300 | 6.6300 | 4.4985 | - |
03 may 2024 | 6.6300 | 6.6300 | 6.6300 | 6.6300 | 4.4985 | - |
02 may 2024 | 6.6300 | 6.6300 | 6.5450 | 6.6300 | 4.4985 | 3,852 |
01 may 2024 | 6.6810 | 6.6810 | 6.6810 | 6.6810 | 4.5331 | - |
30 abr 2024 | 6.6810 | 6.6810 | 6.6810 | 6.6810 | 4.5331 | - |
29 abr 2024 | 6.6810 | 6.6810 | 6.6810 | 6.6810 | 4.5331 | - |
26 abr 2024 | 6.6810 | 6.6810 | 6.6810 | 6.6810 | 4.5331 | 3,411 |
25 abr 2024 | 6.7150 | 6.7150 | 6.7150 | 6.7150 | 4.5561 | - |
24 abr 2024 | 6.7150 | 6.7150 | 6.7150 | 6.7150 | 4.5561 | - |
23 abr 2024 | 6.7150 | 6.7150 | 6.7150 | 6.7150 | 4.5561 | - |
22 abr 2024 | 6.7150 | 6.7150 | 6.7150 | 6.7150 | 4.5561 | - |
19 abr 2024 | 6.7150 | 6.7150 | 6.7150 | 6.7150 | 4.5561 | - |
18 abr 2024 | 6.7150 | 6.7150 | 6.7150 | 6.7150 | 4.5561 | 3,852 |
17 abr 2024 | 6.5450 | 6.5450 | 6.5450 | 6.5450 | 4.4408 | - |
16 abr 2024 | 6.5450 | 6.5450 | 6.5450 | 6.5450 | 4.4408 | - |
15 abr 2024 | 6.5450 | 6.5450 | 6.5450 | 6.5450 | 4.4408 | 2,941 |
12 abr 2024 | 5.8650 | 5.8650 | 5.8650 | 5.8650 | 3.9794 | - |
11 abr 2024 | 5.8650 | 5.8650 | 5.8650 | 5.8650 | 3.9794 | - |
10 abr 2024 | 5.8650 | 5.8650 | 5.8650 | 5.8650 | 3.9794 | - |
09 abr 2024 | 5.8650 | 5.8650 | 5.8650 | 5.8650 | 3.9794 | - |
08 abr 2024 | 5.8650 | 5.8650 | 5.8650 | 5.8650 | 3.9794 | - |
05 abr 2024 | 5.8650 | 5.8650 | 5.8650 | 5.8650 | 3.9794 | - |
04 abr 2024 | 5.8650 | 5.8650 | 5.8650 | 5.8650 | 3.9794 | - |
03 abr 2024 | 5.8650 | 5.8650 | 5.8650 | 5.8650 | 3.9794 | - |
02 abr 2024 | 5.8650 | 5.8650 | 5.8650 | 5.8650 | 3.9794 | - |
01 abr 2024 | 5.8650 | 5.8650 | 5.8650 | 5.8650 | 3.9794 | - |
28 mar 2024 | 5.8650 | 5.8650 | 5.8650 | 5.8650 | 3.9794 | - |
27 mar 2024 | 5.8650 | 5.8650 | 5.8650 | 5.8650 | 3.9794 | - |
26 mar 2024 | 5.8650 | 5.8650 | 5.8650 | 5.8650 | 3.9794 | - |
25 mar 2024 | 5.8650 | 5.8650 | 5.8650 | 5.8650 | 3.9794 | - |
22 mar 2024 | 5.8650 | 5.8650 | 5.8650 | 5.8650 | 3.9794 | - |
21 mar 2024 | 5.8650 | 5.8650 | 5.8650 | 5.8650 | 3.9794 | - |
20 mar 2024 | 5.8650 | 5.8650 | 5.8650 | 5.8650 | 3.9794 | - |
19 mar 2024 | 5.8650 | 5.8650 | 5.8650 | 5.8650 | 3.9794 | - |
18 mar 2024 | 5.8650 | 5.8650 | 5.8650 | 5.8650 | 3.9794 | 117 |
15 mar 2024 | 5.1850 | 5.1850 | 5.1850 | 5.1850 | 3.5180 | - |
14 mar 2024 | 5.1850 | 5.1850 | 5.1850 | 5.1850 | 3.5180 | - |
13 mar 2024 | 5.1850 | 5.1850 | 5.1850 | 5.1850 | 3.5180 | - |
12 mar 2024 | 5.1850 | 5.1850 | 5.1850 | 5.1850 | 3.5180 | - |
11 mar 2024 | 5.1850 | 5.1850 | 5.1850 | 5.1850 | 3.5180 | - |
08 mar 2024 | 5.1850 | 5.1850 | 5.1850 | 5.1850 | 3.5180 | - |
07 mar 2024 | 5.1850 | 5.1850 | 5.1850 | 5.1850 | 3.5180 | - |
06 mar 2024 | 5.1850 | 5.1850 | 5.1850 | 5.1850 | 3.5180 | - |
05 mar 2024 | 5.1850 | 5.1850 | 5.1850 | 5.1850 | 3.5180 | - |
04 mar 2024 | 5.1850 | 5.1850 | 5.1850 | 5.1850 | 3.5180 | - |
01 mar 2024 | 5.1850 | 5.1850 | 5.1850 | 5.1850 | 3.5180 | - |
29 feb 2024 | 5.1850 | 5.1850 | 5.1850 | 5.1850 | 3.5180 | - |
28 feb 2024 | 5.1850 | 5.1850 | 5.1850 | 5.1850 | 3.5180 | - |
27 feb 2024 | 5.1850 | 5.1850 | 5.1850 | 5.1850 | 3.5180 | - |
26 feb 2024 | 5.1850 | 5.1850 | 5.1850 | 5.1850 | 3.5180 | - |
23 feb 2024 | 5.1850 | 5.1850 | 5.1850 | 5.1850 | 3.5180 | - |
22 feb 2024 | 5.1850 | 5.1850 | 5.1850 | 5.1850 | 3.5180 | - |
21 feb 2024 | 5.1850 | 5.1850 | 5.1850 | 5.1850 | 3.5180 | - |
20 feb 2024 | 5.1850 | 5.1850 | 5.1850 | 5.1850 | 3.5180 | - |
16 feb 2024 | 5.1850 | 5.1850 | 5.1850 | 5.1850 | 3.5180 | - |
15 feb 2024 | 5.1850 | 5.1850 | 5.1850 | 5.1850 | 3.5180 | - |
14 feb 2024 | 5.1850 | 5.1850 | 5.1850 | 5.1850 | 3.5180 | - |
13 feb 2024 | 5.1850 | 5.1850 | 5.1850 | 5.1850 | 3.5180 | - |
12 feb 2024 | 5.1850 | 5.1850 | 5.1850 | 5.1850 | 3.5180 | - |
09 feb 2024 | 5.1850 | 5.1850 | 5.1850 | 5.1850 | 3.5180 | - |
08 feb 2024 | 5.1850 | 5.1850 | 5.1850 | 5.1850 | 3.5180 | - |
07 feb 2024 | 5.1850 | 5.1850 | 5.1850 | 5.1850 | 3.5180 | - |
06 feb 2024 | 5.1850 | 5.1850 | 5.1850 | 5.1850 | 3.5180 | - |
*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. |