Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 5.88 | 6.00 | 5.88 | 6.00 | 6.00 | 1,800 |
20 jun 2024 | 5.90 | 6.00 | 5.75 | 6.00 | 6.00 | 7,100 |
18 jun 2024 | 5.95 | 6.00 | 5.90 | 5.93 | 5.93 | 4,800 |
17 jun 2024 | 5.95 | 5.96 | 5.80 | 5.81 | 5.81 | 6,000 |
14 jun 2024 | 5.71 | 6.10 | 5.55 | 5.91 | 5.91 | 18,100 |
13 jun 2024 | 5.95 | 5.95 | 5.68 | 5.94 | 5.94 | 10,900 |
12 jun 2024 | 5.95 | 6.10 | 5.80 | 5.95 | 5.95 | 10,100 |
11 jun 2024 | 5.70 | 6.09 | 5.60 | 5.76 | 5.76 | 9,200 |
10 jun 2024 | 6.09 | 6.15 | 5.55 | 5.71 | 5.71 | 21,000 |
07 jun 2024 | 5.71 | 6.09 | 5.55 | 5.71 | 5.71 | 12,700 |
06 jun 2024 | 5.81 | 6.18 | 5.70 | 5.80 | 5.80 | 9,500 |
05 jun 2024 | 6.06 | 6.30 | 5.90 | 6.14 | 6.14 | 12,100 |
04 jun 2024 | 5.95 | 6.25 | 5.78 | 6.25 | 6.25 | 7,200 |
03 jun 2024 | 6.13 | 6.25 | 6.10 | 6.10 | 6.10 | 8,400 |
31 may 2024 | 6.06 | 6.09 | 5.90 | 6.06 | 6.06 | 4,400 |
30 may 2024 | 6.11 | 6.24 | 5.95 | 6.10 | 6.10 | 2,400 |
29 may 2024 | 6.65 | 6.65 | 6.08 | 6.24 | 6.24 | 5,100 |
28 may 2024 | 6.55 | 6.55 | 5.95 | 6.11 | 6.11 | 11,700 |
24 may 2024 | 6.08 | 6.20 | 5.95 | 6.08 | 6.08 | 5,900 |
23 may 2024 | 6.08 | 6.20 | 6.08 | 6.08 | 6.08 | 2,800 |
22 may 2024 | 6.15 | 6.24 | 5.95 | 6.08 | 6.08 | 4,600 |
21 may 2024 | 5.87 | 6.32 | 5.87 | 6.18 | 6.18 | 4,900 |
20 may 2024 | 6.50 | 6.50 | 6.16 | 6.18 | 6.18 | 5,300 |
17 may 2024 | 6.45 | 6.45 | 6.03 | 6.39 | 6.39 | 11,600 |
16 may 2024 | 6.34 | 6.55 | 5.87 | 6.55 | 6.55 | 24,900 |
16 may 2024 | 0.073 Dividendo | |||||
15 may 2024 | 6.21 | 6.46 | 5.95 | 6.46 | 6.39 | 4,600 |
14 may 2024 | 6.16 | 6.47 | 6.16 | 6.46 | 6.39 | 5,000 |
13 may 2024 | 6.41 | 6.42 | 5.95 | 5.95 | 5.88 | 3,600 |
10 may 2024 | 6.31 | 6.56 | 6.27 | 6.39 | 6.32 | 31,200 |
09 may 2024 | 6.30 | 6.52 | 6.11 | 6.11 | 6.04 | 2,900 |
08 may 2024 | 6.45 | 6.45 | 5.95 | 6.11 | 6.04 | 19,700 |
07 may 2024 | 6.16 | 6.40 | 6.16 | 6.37 | 6.30 | 2,400 |
06 may 2024 | 6.43 | 6.60 | 6.35 | 6.59 | 6.52 | 12,800 |
03 may 2024 | 6.15 | 6.65 | 6.15 | 6.47 | 6.40 | 21,200 |
02 may 2024 | 6.64 | 6.70 | 6.21 | 6.21 | 6.14 | 4,200 |
01 may 2024 | 6.64 | 6.64 | 6.36 | 6.36 | 6.29 | 2,600 |
30 abr 2024 | 6.25 | 6.69 | 6.25 | 6.41 | 6.34 | 3,400 |
29 abr 2024 | 6.60 | 6.81 | 6.36 | 6.53 | 6.46 | 7,900 |
26 abr 2024 | 6.31 | 6.65 | 6.20 | 6.46 | 6.39 | 6,300 |
25 abr 2024 | 6.43 | 6.73 | 6.25 | 6.25 | 6.18 | 13,700 |
24 abr 2024 | 6.50 | 6.60 | 6.15 | 6.31 | 6.24 | 4,300 |
23 abr 2024 | 6.05 | 6.60 | 6.05 | 6.44 | 6.37 | 13,300 |
22 abr 2024 | 6.11 | 6.69 | 6.11 | 6.69 | 6.61 | 8,500 |
19 abr 2024 | 6.31 | 6.60 | 6.25 | 6.31 | 6.24 | 3,900 |
18 abr 2024 | 6.31 | 6.60 | 6.15 | 6.31 | 6.24 | 6,700 |
17 abr 2024 | 6.80 | 6.80 | 6.06 | 6.45 | 6.38 | 5,100 |
16 abr 2024 | 6.70 | 6.70 | 6.30 | 6.36 | 6.29 | 8,400 |
15 abr 2024 | 6.85 | 6.85 | 6.35 | 6.35 | 6.28 | 7,100 |
12 abr 2024 | 6.70 | 6.76 | 6.51 | 6.51 | 6.44 | 15,200 |
11 abr 2024 | 6.58 | 6.62 | 6.42 | 6.42 | 6.35 | 13,400 |
10 abr 2024 | 6.51 | 6.53 | 6.50 | 6.50 | 6.43 | 2,800 |
09 abr 2024 | 6.60 | 6.65 | 6.41 | 6.55 | 6.48 | 19,600 |
08 abr 2024 | 6.69 | 6.70 | 6.30 | 6.46 | 6.39 | 5,700 |
05 abr 2024 | 6.64 | 6.64 | 6.26 | 6.60 | 6.53 | 9,200 |
04 abr 2024 | 6.41 | 6.45 | 6.41 | 6.44 | 6.37 | 2,000 |
03 abr 2024 | 6.31 | 6.49 | 6.20 | 6.48 | 6.41 | 11,200 |
02 abr 2024 | 6.29 | 6.42 | 6.28 | 6.42 | 6.35 | 7,000 |
01 abr 2024 | 6.01 | 6.40 | 5.95 | 6.01 | 5.94 | 10,800 |
28 mar 2024 | 6.28 | 6.37 | 6.20 | 6.37 | 6.30 | 43,300 |
27 mar 2024 | 6.11 | 6.34 | 6.11 | 6.13 | 6.06 | 13,600 |
26 mar 2024 | 6.26 | 6.40 | 6.21 | 6.21 | 6.14 | 24,700 |
25 mar 2024 | 6.10 | 6.42 | 6.10 | 6.35 | 6.28 | 20,600 |
22 mar 2024 | 5.90 | 6.24 | 5.90 | 6.23 | 6.16 | 16,100 |
21 mar 2024 | 6.06 | 6.39 | 6.06 | 6.30 | 6.23 | 16,200 |
20 mar 2024 | 6.24 | 6.40 | 5.90 | 6.16 | 6.09 | 3,800 |
19 mar 2024 | 6.25 | 6.37 | 6.16 | 6.32 | 6.25 | 164,900 |
18 mar 2024 | 6.26 | 6.40 | 6.05 | 6.05 | 5.98 | 27,900 |
15 mar 2024 | 6.28 | 6.36 | 6.06 | 6.18 | 6.11 | 6,000 |
14 mar 2024 | 6.35 | 6.35 | 6.13 | 6.23 | 6.16 | 4,700 |
13 mar 2024 | 6.45 | 6.45 | 6.06 | 6.21 | 6.14 | 17,200 |
12 mar 2024 | 6.35 | 6.35 | 5.95 | 5.95 | 5.88 | 19,400 |
11 mar 2024 | 6.25 | 6.25 | 6.00 | 6.00 | 5.93 | 6,200 |
08 mar 2024 | 5.85 | 6.18 | 5.85 | 6.07 | 6.00 | 8,800 |
07 mar 2024 | 6.08 | 6.10 | 5.99 | 5.99 | 5.92 | 10,200 |
06 mar 2024 | 5.98 | 6.12 | 5.98 | 6.09 | 6.02 | 27,400 |
05 mar 2024 | 5.86 | 5.98 | 5.86 | 5.86 | 5.79 | 4,000 |
04 mar 2024 | 6.00 | 6.07 | 5.86 | 5.97 | 5.90 | 13,000 |
01 mar 2024 | 5.92 | 5.98 | 5.86 | 5.93 | 5.86 | 5,500 |
29 feb 2024 | 5.85 | 5.94 | 5.80 | 5.94 | 5.87 | 7,500 |
28 feb 2024 | 6.10 | 6.10 | 5.76 | 5.86 | 5.79 | 7,900 |
27 feb 2024 | 5.91 | 5.91 | 5.77 | 5.89 | 5.82 | 17,700 |
26 feb 2024 | 5.89 | 6.00 | 5.88 | 5.89 | 5.82 | 15,000 |
23 feb 2024 | 5.87 | 6.00 | 5.76 | 5.89 | 5.82 | 11,400 |
22 feb 2024 | 5.92 | 6.02 | 5.89 | 5.93 | 5.86 | 11,500 |
21 feb 2024 | 5.92 | 6.02 | 5.80 | 5.80 | 5.73 | 13,600 |
20 feb 2024 | 5.89 | 6.05 | 5.81 | 5.93 | 5.86 | 24,100 |
16 feb 2024 | 5.91 | 6.08 | 5.85 | 6.08 | 6.01 | 7,300 |
15 feb 2024 | 5.94 | 5.96 | 5.86 | 5.86 | 5.79 | 56,600 |
15 feb 2024 | 0.073 Dividendo | |||||
14 feb 2024 | 6.02 | 6.09 | 5.83 | 5.83 | 5.69 | 38,500 |
13 feb 2024 | 6.07 | 6.15 | 5.89 | 6.02 | 5.88 | 12,700 |
12 feb 2024 | 6.10 | 6.18 | 5.92 | 5.92 | 5.78 | 11,800 |
09 feb 2024 | 6.09 | 6.10 | 5.90 | 6.06 | 5.92 | 35,400 |
08 feb 2024 | 6.15 | 6.16 | 5.87 | 5.87 | 5.73 | 15,300 |
07 feb 2024 | 6.00 | 6.15 | 5.93 | 6.01 | 5.87 | 7,400 |
06 feb 2024 | 5.99 | 6.06 | 5.96 | 5.98 | 5.84 | 9,700 |
05 feb 2024 | 5.70 | 5.83 | 5.59 | 5.83 | 5.69 | 10,200 |
02 feb 2024 | 5.79 | 5.80 | 5.70 | 5.80 | 5.66 | 4,500 |
01 feb 2024 | 6.03 | 6.03 | 5.80 | 5.94 | 5.80 | 9,000 |
*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. |