Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 jun 2024 | 6.36 | 6.37 | 6.24 | 6.30 | 6.30 | 5,270,032 |
31 may 2024 | 6.26 | 6.34 | 6.23 | 6.31 | 6.31 | 6,870,900 |
30 may 2024 | 6.26 | 6.36 | 6.18 | 6.26 | 6.26 | 4,930,000 |
29 may 2024 | 6.30 | 6.34 | 6.23 | 6.26 | 6.26 | 4,575,100 |
28 may 2024 | 6.55 | 6.59 | 6.34 | 6.38 | 6.38 | 6,957,500 |
24 may 2024 | 6.50 | 6.58 | 6.46 | 6.54 | 6.54 | 2,405,400 |
23 may 2024 | 6.62 | 6.65 | 6.44 | 6.50 | 6.50 | 4,808,800 |
22 may 2024 | 6.62 | 6.72 | 6.60 | 6.61 | 6.61 | 3,889,800 |
21 may 2024 | 6.63 | 6.75 | 6.60 | 6.67 | 6.67 | 3,737,200 |
20 may 2024 | 6.65 | 6.71 | 6.62 | 6.65 | 6.65 | 1,463,300 |
17 may 2024 | 6.72 | 6.73 | 6.62 | 6.65 | 6.65 | 3,983,900 |
16 may 2024 | 6.65 | 6.74 | 6.63 | 6.73 | 6.73 | 4,329,500 |
15 may 2024 | 6.58 | 6.74 | 6.58 | 6.67 | 6.67 | 5,882,600 |
14 may 2024 | 6.57 | 6.62 | 6.48 | 6.49 | 6.49 | 2,516,200 |
13 may 2024 | 6.55 | 6.61 | 6.48 | 6.53 | 6.53 | 10,262,400 |
10 may 2024 | 6.48 | 6.76 | 6.43 | 6.56 | 6.56 | 9,610,600 |
09 may 2024 | 6.61 | 6.77 | 6.60 | 6.75 | 6.75 | 4,203,200 |
08 may 2024 | 6.61 | 6.67 | 6.55 | 6.62 | 6.62 | 5,163,200 |
07 may 2024 | 6.76 | 6.79 | 6.58 | 6.62 | 6.62 | 4,085,100 |
06 may 2024 | 6.55 | 6.76 | 6.53 | 6.70 | 6.70 | 6,267,900 |
03 may 2024 | 6.61 | 6.69 | 6.51 | 6.54 | 6.54 | 7,890,900 |
02 may 2024 | 6.30 | 6.58 | 6.23 | 6.50 | 6.50 | 16,887,800 |
01 may 2024 | 6.11 | 6.38 | 6.07 | 6.25 | 6.25 | 6,343,900 |
30 abr 2024 | 6.14 | 6.18 | 6.09 | 6.11 | 6.11 | 3,736,400 |
29 abr 2024 | 6.17 | 6.25 | 6.14 | 6.21 | 6.21 | 2,869,000 |
26 abr 2024 | 6.19 | 6.21 | 6.10 | 6.12 | 6.12 | 4,115,500 |
25 abr 2024 | 6.11 | 6.18 | 6.04 | 6.17 | 6.17 | 3,292,200 |
24 abr 2024 | 6.12 | 6.22 | 6.08 | 6.19 | 6.19 | 3,131,000 |
23 abr 2024 | 6.07 | 6.22 | 6.04 | 6.16 | 6.16 | 6,330,500 |
22 abr 2024 | 5.93 | 6.09 | 5.89 | 6.07 | 6.07 | 4,205,900 |
19 abr 2024 | 5.84 | 5.97 | 5.83 | 5.93 | 5.93 | 4,784,700 |
18 abr 2024 | 5.76 | 5.85 | 5.72 | 5.84 | 5.84 | 3,738,800 |
17 abr 2024 | 5.72 | 5.80 | 5.68 | 5.76 | 5.76 | 4,284,400 |
16 abr 2024 | 5.77 | 5.78 | 5.64 | 5.67 | 5.67 | 5,498,200 |
15 abr 2024 | 5.93 | 5.97 | 5.77 | 5.82 | 5.82 | 6,064,600 |
12 abr 2024 | 6.09 | 6.15 | 5.89 | 5.93 | 5.93 | 4,405,200 |
11 abr 2024 | 6.12 | 6.19 | 5.95 | 6.12 | 6.12 | 6,247,700 |
10 abr 2024 | 6.23 | 6.23 | 6.03 | 6.08 | 6.08 | 7,147,800 |
09 abr 2024 | 6.29 | 6.39 | 6.24 | 6.36 | 6.36 | 4,547,500 |
08 abr 2024 | 6.24 | 6.29 | 6.17 | 6.28 | 6.28 | 3,922,500 |
05 abr 2024 | 6.17 | 6.19 | 6.05 | 6.19 | 6.19 | 5,265,900 |
04 abr 2024 | 6.32 | 6.34 | 6.20 | 6.20 | 6.20 | 4,913,500 |
03 abr 2024 | 6.21 | 6.23 | 6.14 | 6.23 | 6.23 | 4,225,100 |
02 abr 2024 | 6.12 | 6.23 | 6.12 | 6.23 | 6.23 | 4,537,300 |
01 abr 2024 | 6.32 | 6.32 | 6.15 | 6.21 | 6.21 | 4,971,700 |
28 mar 2024 | 6.25 | 6.33 | 6.22 | 6.32 | 6.32 | 3,694,800 |
27 mar 2024 | 5.97 | 6.25 | 5.95 | 6.25 | 6.25 | 5,944,000 |
27 mar 2024 | 0.109 Dividendo | |||||
26 mar 2024 | 6.08 | 6.12 | 5.99 | 6.02 | 5.91 | 4,413,000 |
25 mar 2024 | 6.11 | 6.17 | 5.99 | 6.05 | 5.94 | 4,564,100 |
22 mar 2024 | 6.17 | 6.20 | 6.04 | 6.12 | 6.01 | 5,385,600 |
21 mar 2024 | 6.04 | 6.15 | 6.01 | 6.09 | 5.98 | 3,687,900 |
20 mar 2024 | 5.92 | 6.04 | 5.82 | 6.01 | 5.90 | 4,965,900 |
19 mar 2024 | 5.83 | 6.00 | 5.81 | 5.93 | 5.82 | 5,110,800 |
18 mar 2024 | 6.05 | 6.05 | 5.84 | 5.86 | 5.75 | 4,449,400 |
15 mar 2024 | 6.05 | 6.11 | 5.97 | 6.04 | 5.93 | 12,191,100 |
14 mar 2024 | 6.16 | 6.16 | 5.99 | 6.08 | 5.97 | 6,840,700 |
13 mar 2024 | 6.24 | 6.33 | 6.13 | 6.17 | 6.06 | 5,542,700 |
12 mar 2024 | 6.40 | 6.42 | 6.23 | 6.26 | 6.15 | 4,657,100 |
11 mar 2024 | 6.44 | 6.57 | 6.42 | 6.42 | 6.30 | 6,902,400 |
08 mar 2024 | 6.19 | 6.43 | 6.06 | 6.41 | 6.29 | 11,189,000 |
07 mar 2024 | 6.02 | 6.14 | 5.97 | 6.11 | 6.00 | 8,324,700 |
06 mar 2024 | 5.92 | 6.01 | 5.90 | 5.98 | 5.87 | 5,025,000 |
05 mar 2024 | 5.83 | 5.93 | 5.81 | 5.84 | 5.73 | 3,495,800 |
04 mar 2024 | 5.87 | 5.88 | 5.76 | 5.83 | 5.72 | 2,672,000 |
01 mar 2024 | 5.85 | 5.91 | 5.76 | 5.88 | 5.77 | 5,678,700 |
29 feb 2024 | 5.83 | 5.85 | 5.71 | 5.85 | 5.74 | 8,873,900 |
28 feb 2024 | 5.88 | 5.88 | 5.77 | 5.78 | 5.68 | 3,903,500 |
27 feb 2024 | 5.82 | 5.95 | 5.80 | 5.92 | 5.81 | 3,734,700 |
26 feb 2024 | 5.98 | 5.98 | 5.70 | 5.77 | 5.67 | 6,641,100 |
23 feb 2024 | 5.87 | 5.97 | 5.77 | 5.97 | 5.86 | 4,125,700 |
22 feb 2024 | 5.88 | 5.90 | 5.82 | 5.85 | 5.74 | 3,528,200 |
21 feb 2024 | 5.90 | 5.98 | 5.85 | 5.89 | 5.78 | 4,486,000 |
20 feb 2024 | 5.96 | 6.03 | 5.89 | 5.92 | 5.81 | 3,529,000 |
16 feb 2024 | 5.96 | 6.11 | 5.96 | 6.01 | 5.90 | 4,025,300 |
15 feb 2024 | 5.90 | 6.07 | 5.90 | 6.03 | 5.92 | 3,994,400 |
14 feb 2024 | 5.74 | 5.89 | 5.73 | 5.87 | 5.76 | 4,034,800 |
13 feb 2024 | 5.69 | 5.74 | 5.62 | 5.68 | 5.58 | 7,865,800 |
12 feb 2024 | 5.81 | 5.91 | 5.75 | 5.88 | 5.77 | 3,177,900 |
09 feb 2024 | 5.75 | 5.80 | 5.64 | 5.79 | 5.69 | 2,645,300 |
08 feb 2024 | 5.76 | 5.80 | 5.69 | 5.75 | 5.65 | 3,464,600 |
07 feb 2024 | 5.90 | 5.92 | 5.79 | 5.79 | 5.69 | 2,163,800 |
06 feb 2024 | 5.75 | 5.94 | 5.72 | 5.86 | 5.75 | 3,441,500 |
05 feb 2024 | 5.90 | 5.90 | 5.72 | 5.76 | 5.66 | 4,793,200 |
02 feb 2024 | 6.01 | 6.01 | 5.85 | 5.98 | 5.87 | 4,811,900 |
01 feb 2024 | 5.96 | 6.07 | 5.87 | 6.07 | 5.96 | 3,457,300 |
31 ene 2024 | 6.09 | 6.19 | 5.92 | 5.93 | 5.82 | 4,989,200 |
30 ene 2024 | 6.03 | 6.13 | 6.01 | 6.07 | 5.96 | 3,901,800 |
29 ene 2024 | 6.04 | 6.11 | 5.92 | 6.07 | 5.96 | 2,419,700 |
26 ene 2024 | 6.10 | 6.16 | 5.99 | 6.02 | 5.91 | 2,993,600 |
25 ene 2024 | 5.96 | 6.11 | 5.88 | 6.09 | 5.98 | 4,889,700 |
24 ene 2024 | 6.03 | 6.05 | 5.84 | 5.84 | 5.73 | 2,863,700 |
23 ene 2024 | 5.97 | 5.99 | 5.88 | 5.93 | 5.82 | 3,043,200 |
22 ene 2024 | 5.96 | 6.06 | 5.90 | 5.94 | 5.83 | 3,293,900 |
19 ene 2024 | 5.96 | 6.01 | 5.90 | 5.96 | 5.85 | 6,383,700 |
18 ene 2024 | 6.10 | 6.13 | 5.91 | 5.95 | 5.84 | 4,895,000 |
17 ene 2024 | 6.22 | 6.27 | 6.02 | 6.07 | 5.96 | 7,327,200 |
16 ene 2024 | 6.33 | 6.42 | 6.27 | 6.31 | 6.20 | 5,158,800 |
12 ene 2024 | 6.45 | 6.58 | 6.38 | 6.39 | 6.27 | 3,799,500 |
11 ene 2024 | 6.56 | 6.58 | 6.21 | 6.40 | 6.28 | 7,166,300 |
*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. |