Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 5.34 | 5.32 | 5.29 | 5.29 | 5.29 | 35,123 |
22 may 2024 | 5.33 | 5.34 | 5.28 | 5.30 | 5.30 | 151,500 |
21 may 2024 | 5.31 | 5.32 | 5.29 | 5.32 | 5.32 | 169,800 |
20 may 2024 | 5.25 | 5.32 | 5.25 | 5.29 | 5.29 | 276,900 |
17 may 2024 | 5.30 | 5.33 | 5.26 | 5.27 | 5.27 | 158,800 |
16 may 2024 | 5.34 | 5.34 | 5.30 | 5.31 | 5.31 | 204,600 |
15 may 2024 | 5.29 | 5.34 | 5.29 | 5.34 | 5.34 | 259,700 |
14 may 2024 | 5.29 | 5.29 | 5.26 | 5.28 | 5.28 | 105,200 |
13 may 2024 | 5.28 | 5.28 | 5.24 | 5.26 | 5.26 | 185,900 |
10 may 2024 | 5.28 | 5.28 | 5.23 | 5.24 | 5.24 | 143,900 |
09 may 2024 | 5.24 | 5.26 | 5.22 | 5.26 | 5.26 | 469,700 |
08 may 2024 | 5.24 | 5.24 | 5.20 | 5.21 | 5.21 | 420,600 |
07 may 2024 | 5.25 | 5.25 | 5.21 | 5.22 | 5.22 | 322,200 |
06 may 2024 | 5.17 | 5.22 | 5.17 | 5.21 | 5.21 | 237,200 |
03 may 2024 | 5.19 | 5.19 | 5.14 | 5.16 | 5.16 | 131,100 |
02 may 2024 | 5.13 | 5.14 | 5.05 | 5.13 | 5.13 | 101,600 |
01 may 2024 | 5.08 | 5.14 | 5.04 | 5.07 | 5.07 | 235,000 |
30 abr 2024 | 5.16 | 5.16 | 5.08 | 5.09 | 5.09 | 193,000 |
29 abr 2024 | 5.18 | 5.18 | 5.13 | 5.15 | 5.15 | 210,300 |
26 abr 2024 | 5.10 | 5.16 | 5.10 | 5.15 | 5.15 | 224,800 |
25 abr 2024 | 5.10 | 5.10 | 5.03 | 5.09 | 5.09 | 149,100 |
24 abr 2024 | 5.18 | 5.18 | 5.12 | 5.14 | 5.14 | 89,400 |
23 abr 2024 | 5.10 | 5.16 | 5.09 | 5.16 | 5.16 | 228,400 |
22 abr 2024 | 5.01 | 5.08 | 5.01 | 5.07 | 5.07 | 168,200 |
19 abr 2024 | 5.03 | 5.05 | 4.97 | 5.00 | 5.00 | 199,000 |
18 abr 2024 | 5.07 | 5.09 | 5.02 | 5.03 | 5.03 | 191,500 |
18 abr 2024 | 0.12 Dividendo | |||||
17 abr 2024 | 5.20 | 5.26 | 5.16 | 5.17 | 5.05 | 256,300 |
16 abr 2024 | 5.18 | 5.22 | 5.17 | 5.18 | 5.06 | 301,600 |
15 abr 2024 | 5.32 | 5.35 | 5.20 | 5.21 | 5.09 | 210,800 |
12 abr 2024 | 5.38 | 5.39 | 5.28 | 5.31 | 5.19 | 164,100 |
11 abr 2024 | 5.38 | 5.43 | 5.37 | 5.42 | 5.29 | 171,100 |
10 abr 2024 | 5.43 | 5.43 | 5.37 | 5.38 | 5.26 | 341,400 |
09 abr 2024 | 5.46 | 5.48 | 5.42 | 5.44 | 5.31 | 248,900 |
08 abr 2024 | 5.43 | 5.45 | 5.40 | 5.45 | 5.32 | 118,900 |
05 abr 2024 | 5.39 | 5.43 | 5.36 | 5.41 | 5.28 | 141,300 |
04 abr 2024 | 5.45 | 5.50 | 5.37 | 5.37 | 5.25 | 195,900 |
03 abr 2024 | 5.38 | 5.45 | 5.38 | 5.42 | 5.29 | 191,300 |
02 abr 2024 | 5.43 | 5.43 | 5.35 | 5.39 | 5.26 | 342,600 |
01 abr 2024 | 5.52 | 5.52 | 5.45 | 5.47 | 5.34 | 197,200 |
28 mar 2024 | 5.50 | 5.52 | 5.48 | 5.49 | 5.36 | 521,700 |
27 mar 2024 | 5.46 | 5.49 | 5.44 | 5.48 | 5.35 | 184,800 |
26 mar 2024 | 5.44 | 5.48 | 5.44 | 5.44 | 5.31 | 162,200 |
25 mar 2024 | 5.42 | 5.45 | 5.42 | 5.43 | 5.30 | 175,600 |
22 mar 2024 | 5.48 | 5.48 | 5.42 | 5.44 | 5.31 | 217,500 |
21 mar 2024 | 5.47 | 5.49 | 5.43 | 5.46 | 5.33 | 416,300 |
20 mar 2024 | 5.38 | 5.45 | 5.37 | 5.44 | 5.31 | 329,800 |
19 mar 2024 | 5.41 | 5.41 | 5.37 | 5.39 | 5.26 | 375,100 |
18 mar 2024 | 5.40 | 5.42 | 5.38 | 5.41 | 5.28 | 138,600 |
15 mar 2024 | 5.37 | 5.40 | 5.36 | 5.38 | 5.26 | 124,800 |
14 mar 2024 | 5.45 | 5.48 | 5.38 | 5.39 | 5.26 | 290,700 |
13 mar 2024 | 5.45 | 5.50 | 5.45 | 5.45 | 5.32 | 265,400 |
12 mar 2024 | 5.48 | 5.48 | 5.42 | 5.47 | 5.34 | 227,800 |
11 mar 2024 | 5.45 | 5.47 | 5.41 | 5.42 | 5.29 | 244,400 |
08 mar 2024 | 5.50 | 5.54 | 5.44 | 5.46 | 5.33 | 347,100 |
07 mar 2024 | 5.41 | 5.49 | 5.41 | 5.46 | 5.33 | 386,800 |
06 mar 2024 | 5.40 | 5.41 | 5.35 | 5.41 | 5.28 | 854,300 |
05 mar 2024 | 5.42 | 5.42 | 5.33 | 5.35 | 5.23 | 377,800 |
04 mar 2024 | 5.47 | 5.49 | 5.39 | 5.42 | 5.29 | 822,300 |
01 mar 2024 | 5.42 | 5.47 | 5.38 | 5.47 | 5.34 | 999,300 |
29 feb 2024 | 5.43 | 5.44 | 5.38 | 5.41 | 5.28 | 400,200 |
28 feb 2024 | 5.42 | 5.42 | 5.37 | 5.39 | 5.26 | 396,600 |
27 feb 2024 | 5.42 | 5.44 | 5.37 | 5.42 | 5.29 | 171,600 |
26 feb 2024 | 5.41 | 5.43 | 5.40 | 5.42 | 5.29 | 222,300 |
23 feb 2024 | 5.40 | 5.42 | 5.37 | 5.40 | 5.27 | 343,800 |
22 feb 2024 | 5.37 | 5.42 | 5.36 | 5.36 | 5.24 | 417,400 |
21 feb 2024 | 5.33 | 5.34 | 5.29 | 5.32 | 5.20 | 558,400 |
20 feb 2024 | 5.35 | 5.35 | 5.32 | 5.33 | 5.21 | 200,900 |
16 feb 2024 | 5.38 | 5.42 | 5.37 | 5.38 | 5.26 | 291,400 |
15 feb 2024 | 5.41 | 5.44 | 5.39 | 5.44 | 5.31 | 209,400 |
14 feb 2024 | 5.40 | 5.41 | 5.36 | 5.40 | 5.27 | 197,800 |
13 feb 2024 | 5.36 | 5.38 | 5.31 | 5.33 | 5.21 | 264,700 |
12 feb 2024 | 5.44 | 5.47 | 5.42 | 5.45 | 5.32 | 605,800 |
09 feb 2024 | 5.40 | 5.45 | 5.38 | 5.44 | 5.31 | 280,100 |
08 feb 2024 | 5.35 | 5.40 | 5.34 | 5.38 | 5.26 | 309,600 |
07 feb 2024 | 5.33 | 5.37 | 5.30 | 5.35 | 5.23 | 356,800 |
06 feb 2024 | 5.24 | 5.31 | 5.24 | 5.30 | 5.18 | 112,500 |
05 feb 2024 | 5.26 | 5.28 | 5.22 | 5.24 | 5.12 | 228,400 |
02 feb 2024 | 5.29 | 5.32 | 5.27 | 5.30 | 5.18 | 359,500 |
01 feb 2024 | 5.22 | 5.31 | 5.22 | 5.29 | 5.17 | 236,100 |
31 ene 2024 | 5.27 | 5.31 | 5.23 | 5.23 | 5.11 | 293,600 |
30 ene 2024 | 5.32 | 5.32 | 5.29 | 5.30 | 5.18 | 256,600 |
29 ene 2024 | 5.21 | 5.31 | 5.21 | 5.31 | 5.19 | 318,900 |
26 ene 2024 | 5.21 | 5.24 | 5.19 | 5.19 | 5.07 | 364,600 |
25 ene 2024 | 5.25 | 5.25 | 5.19 | 5.22 | 5.10 | 322,100 |
24 ene 2024 | 5.26 | 5.26 | 5.20 | 5.21 | 5.09 | 294,500 |
23 ene 2024 | 5.24 | 5.24 | 5.18 | 5.22 | 5.10 | 191,900 |
22 ene 2024 | 5.16 | 5.23 | 5.16 | 5.20 | 5.08 | 223,200 |
19 ene 2024 | 5.13 | 5.17 | 5.09 | 5.14 | 5.02 | 273,600 |
18 ene 2024 | 5.08 | 5.12 | 5.08 | 5.10 | 4.98 | 421,800 |
18 ene 2024 | 0.11 Dividendo | |||||
17 ene 2024 | 5.20 | 5.21 | 5.15 | 5.18 | 4.95 | 355,200 |
16 ene 2024 | 5.25 | 5.26 | 5.21 | 5.23 | 5.00 | 282,300 |
12 ene 2024 | 5.28 | 5.32 | 5.23 | 5.26 | 5.03 | 248,900 |
11 ene 2024 | 5.25 | 5.28 | 5.21 | 5.26 | 5.03 | 256,600 |
10 ene 2024 | 5.20 | 5.26 | 5.20 | 5.24 | 5.01 | 370,300 |
09 ene 2024 | 5.17 | 5.24 | 5.17 | 5.20 | 4.97 | 360,800 |
08 ene 2024 | 5.11 | 5.22 | 5.11 | 5.21 | 4.98 | 244,300 |
05 ene 2024 | 5.10 | 5.16 | 5.08 | 5.12 | 4.89 | 184,400 |
04 ene 2024 | 5.09 | 5.14 | 5.07 | 5.11 | 4.89 | 203,200 |
*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. |