Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 5.10 | 5.12 | 5.00 | 5.09 | 5.09 | 95,300 |
08 may 2024 | 5.11 | 5.15 | 5.00 | 5.11 | 5.11 | 105,500 |
07 may 2024 | 5.00 | 5.18 | 4.99 | 5.10 | 5.10 | 103,000 |
06 may 2024 | 5.00 | 5.02 | 4.86 | 5.00 | 5.00 | 57,600 |
03 may 2024 | 4.86 | 4.97 | 4.84 | 4.95 | 4.95 | 62,600 |
02 may 2024 | 4.73 | 4.90 | 4.66 | 4.77 | 4.77 | 275,900 |
01 may 2024 | 4.84 | 4.85 | 4.66 | 4.70 | 4.70 | 120,500 |
30 abr 2024 | 4.87 | 4.90 | 4.78 | 4.82 | 4.82 | 78,800 |
29 abr 2024 | 4.60 | 5.02 | 4.60 | 4.90 | 4.90 | 135,500 |
26 abr 2024 | 4.80 | 4.81 | 4.56 | 4.60 | 4.60 | 152,700 |
25 abr 2024 | 4.79 | 4.89 | 4.72 | 4.77 | 4.77 | 64,500 |
24 abr 2024 | 5.11 | 5.11 | 4.83 | 4.88 | 4.88 | 103,800 |
23 abr 2024 | 5.15 | 5.17 | 4.98 | 5.01 | 5.01 | 92,200 |
22 abr 2024 | 5.08 | 5.18 | 5.01 | 5.10 | 5.10 | 144,900 |
19 abr 2024 | 5.00 | 5.15 | 5.00 | 5.04 | 5.04 | 120,200 |
18 abr 2024 | 4.90 | 5.03 | 4.90 | 4.94 | 4.94 | 112,900 |
17 abr 2024 | 4.78 | 4.95 | 4.72 | 4.82 | 4.82 | 102,500 |
16 abr 2024 | 4.91 | 4.91 | 4.75 | 4.77 | 4.77 | 120,200 |
15 abr 2024 | 5.07 | 5.13 | 4.89 | 4.96 | 4.96 | 227,000 |
12 abr 2024 | 5.19 | 5.20 | 5.02 | 5.02 | 5.02 | 94,100 |
11 abr 2024 | 5.12 | 5.42 | 5.05 | 5.22 | 5.22 | 189,900 |
10 abr 2024 | 5.11 | 5.20 | 5.08 | 5.08 | 5.08 | 100,500 |
09 abr 2024 | 5.27 | 5.29 | 5.18 | 5.20 | 5.20 | 94,800 |
08 abr 2024 | 5.21 | 5.34 | 5.15 | 5.22 | 5.22 | 108,500 |
05 abr 2024 | 5.27 | 5.30 | 5.17 | 5.23 | 5.23 | 99,100 |
04 abr 2024 | 5.30 | 5.45 | 5.27 | 5.27 | 5.27 | 112,200 |
03 abr 2024 | 5.35 | 5.39 | 5.28 | 5.29 | 5.29 | 110,200 |
02 abr 2024 | 5.42 | 5.49 | 5.36 | 5.36 | 5.36 | 99,500 |
01 abr 2024 | 5.74 | 5.86 | 5.41 | 5.44 | 5.44 | 174,600 |
28 mar 2024 | 5.94 | 6.05 | 5.76 | 5.77 | 5.77 | 164,600 |
27 mar 2024 | 5.35 | 5.95 | 5.35 | 5.89 | 5.89 | 244,700 |
26 mar 2024 | 5.70 | 5.82 | 5.36 | 5.37 | 5.37 | 336,600 |
25 mar 2024 | 5.52 | 5.57 | 5.25 | 5.33 | 5.33 | 450,500 |
25 mar 2024 | 0.17 Dividendo | |||||
22 mar 2024 | 5.75 | 5.81 | 5.56 | 5.64 | 5.47 | 250,300 |
21 mar 2024 | 6.21 | 6.30 | 5.65 | 5.76 | 5.59 | 446,100 |
20 mar 2024 | 6.24 | 6.40 | 6.22 | 6.35 | 6.16 | 74,600 |
19 mar 2024 | 6.26 | 6.32 | 6.21 | 6.21 | 6.02 | 80,200 |
18 mar 2024 | 6.23 | 6.41 | 6.23 | 6.23 | 6.04 | 161,500 |
15 mar 2024 | 6.24 | 6.42 | 6.21 | 6.26 | 6.07 | 255,100 |
14 mar 2024 | 6.61 | 6.69 | 6.28 | 6.34 | 6.15 | 127,400 |
13 mar 2024 | 6.60 | 6.70 | 6.52 | 6.54 | 6.34 | 54,600 |
12 mar 2024 | 6.60 | 6.64 | 6.52 | 6.61 | 6.41 | 63,100 |
11 mar 2024 | 6.60 | 6.60 | 6.55 | 6.55 | 6.35 | 61,700 |
08 mar 2024 | 6.63 | 6.63 | 6.53 | 6.55 | 6.35 | 57,800 |
07 mar 2024 | 6.58 | 6.60 | 6.47 | 6.55 | 6.35 | 45,300 |
06 mar 2024 | 6.56 | 6.56 | 6.42 | 6.51 | 6.31 | 48,400 |
05 mar 2024 | 6.54 | 6.65 | 6.51 | 6.54 | 6.34 | 70,500 |
04 mar 2024 | 6.43 | 6.61 | 6.43 | 6.60 | 6.40 | 69,800 |
01 mar 2024 | 6.60 | 6.60 | 6.40 | 6.45 | 6.26 | 148,600 |
29 feb 2024 | 6.51 | 6.63 | 6.45 | 6.61 | 6.41 | 55,500 |
28 feb 2024 | 6.49 | 6.51 | 6.36 | 6.45 | 6.26 | 50,300 |
27 feb 2024 | 6.48 | 6.54 | 6.46 | 6.50 | 6.30 | 54,900 |
26 feb 2024 | 6.30 | 6.44 | 6.30 | 6.44 | 6.25 | 52,900 |
23 feb 2024 | 6.48 | 6.48 | 6.26 | 6.34 | 6.15 | 265,800 |
22 feb 2024 | 6.59 | 6.62 | 6.43 | 6.48 | 6.28 | 86,200 |
21 feb 2024 | 6.75 | 6.83 | 6.57 | 6.61 | 6.41 | 75,500 |
20 feb 2024 | 6.93 | 6.93 | 6.73 | 6.78 | 6.58 | 90,900 |
16 feb 2024 | 6.95 | 7.05 | 6.84 | 6.95 | 6.74 | 79,700 |
15 feb 2024 | 6.86 | 7.00 | 6.76 | 7.00 | 6.79 | 61,200 |
14 feb 2024 | 6.72 | 6.92 | 6.63 | 6.85 | 6.64 | 61,100 |
13 feb 2024 | 6.76 | 6.81 | 6.60 | 6.67 | 6.47 | 109,100 |
12 feb 2024 | 6.98 | 7.05 | 6.88 | 6.94 | 6.73 | 82,600 |
09 feb 2024 | 6.83 | 7.00 | 6.81 | 6.94 | 6.73 | 45,500 |
08 feb 2024 | 6.82 | 7.02 | 6.77 | 6.85 | 6.64 | 46,100 |
07 feb 2024 | 6.85 | 6.95 | 6.69 | 6.82 | 6.61 | 213,400 |
06 feb 2024 | 6.79 | 6.91 | 6.79 | 6.85 | 6.64 | 37,500 |
05 feb 2024 | 6.84 | 6.89 | 6.74 | 6.78 | 6.58 | 79,100 |
02 feb 2024 | 6.93 | 7.05 | 6.82 | 6.88 | 6.67 | 50,200 |
01 feb 2024 | 6.80 | 7.04 | 6.73 | 7.00 | 6.79 | 52,200 |
31 ene 2024 | 6.98 | 6.98 | 6.76 | 6.76 | 6.56 | 56,000 |
30 ene 2024 | 7.04 | 7.11 | 6.83 | 6.88 | 6.67 | 64,900 |
29 ene 2024 | 7.05 | 7.20 | 6.95 | 7.10 | 6.89 | 65,000 |
26 ene 2024 | 7.15 | 7.20 | 6.91 | 6.93 | 6.72 | 33,300 |
25 ene 2024 | 7.12 | 7.12 | 6.93 | 7.12 | 6.91 | 32,600 |
24 ene 2024 | 7.17 | 7.17 | 6.91 | 7.01 | 6.80 | 39,700 |
23 ene 2024 | 7.37 | 7.37 | 7.12 | 7.13 | 6.92 | 33,300 |
22 ene 2024 | 7.24 | 7.33 | 7.05 | 7.29 | 7.07 | 57,800 |
19 ene 2024 | 7.17 | 7.24 | 7.05 | 7.19 | 6.97 | 98,800 |
18 ene 2024 | 6.97 | 7.14 | 6.85 | 7.12 | 6.91 | 64,700 |
17 ene 2024 | 6.81 | 6.99 | 6.81 | 6.95 | 6.74 | 46,700 |
16 ene 2024 | 7.02 | 7.02 | 6.75 | 6.85 | 6.64 | 80,400 |
12 ene 2024 | 7.09 | 7.17 | 7.00 | 7.02 | 6.81 | 28,000 |
11 ene 2024 | 7.02 | 7.03 | 6.87 | 6.99 | 6.78 | 54,600 |
10 ene 2024 | 7.15 | 7.30 | 6.97 | 7.09 | 6.88 | 73,200 |
09 ene 2024 | 7.14 | 7.24 | 7.11 | 7.18 | 6.96 | 70,900 |
08 ene 2024 | 6.97 | 7.23 | 6.97 | 7.23 | 7.01 | 43,700 |
05 ene 2024 | 7.01 | 7.14 | 6.97 | 7.04 | 6.83 | 191,000 |
04 ene 2024 | 7.05 | 7.08 | 6.92 | 7.00 | 6.79 | 93,200 |
03 ene 2024 | 7.28 | 7.28 | 7.02 | 7.06 | 6.85 | 65,900 |
02 ene 2024 | 7.16 | 7.34 | 7.16 | 7.31 | 7.09 | 51,800 |
29 dic 2023 | 7.45 | 7.46 | 7.13 | 7.14 | 6.92 | 61,900 |
28 dic 2023 | 7.20 | 7.80 | 7.16 | 7.44 | 7.22 | 196,600 |
27 dic 2023 | 7.20 | 7.20 | 7.07 | 7.13 | 6.92 | 77,600 |
26 dic 2023 | 7.12 | 7.20 | 7.03 | 7.15 | 6.93 | 88,700 |
22 dic 2023 | 7.04 | 7.20 | 7.01 | 7.12 | 6.91 | 163,200 |
21 dic 2023 | 6.90 | 7.02 | 6.90 | 7.02 | 6.81 | 72,300 |
20 dic 2023 | 7.10 | 7.22 | 6.93 | 6.97 | 6.76 | 94,400 |
19 dic 2023 | 6.92 | 7.17 | 6.92 | 7.14 | 6.92 | 78,200 |
18 dic 2023 | 6.91 | 7.00 | 6.75 | 6.95 | 6.74 | 79,100 |
*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. |