Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
13 jun 2024 | 4.0200 | 4.0210 | 3.9610 | 3.9970 | 3.9970 | 6,800,619 |
12 jun 2024 | 3.9820 | 4.0340 | 3.9820 | 4.0110 | 4.0110 | 3,008,156 |
11 jun 2024 | 3.9400 | 3.9900 | 3.9380 | 3.9610 | 3.9610 | 2,807,721 |
10 jun 2024 | 3.9210 | 3.9430 | 3.9180 | 3.9400 | 3.9400 | 1,048,283 |
09 jun 2024 | 3.9210 | 3.9310 | 3.8950 | 3.9310 | 3.9310 | 2,052,370 |
06 jun 2024 | 3.9080 | 3.9230 | 3.8870 | 3.9200 | 3.9200 | 5,326,626 |
05 jun 2024 | 3.9210 | 3.9290 | 3.8980 | 3.8990 | 3.8990 | 3,373,711 |
04 jun 2024 | 3.9300 | 3.9440 | 3.9000 | 3.9190 | 3.9190 | 2,915,344 |
03 jun 2024 | 3.9070 | 3.9250 | 3.8590 | 3.9200 | 3.9200 | 4,775,123 |
02 jun 2024 | 3.8370 | 3.9590 | 3.8370 | 3.9070 | 3.9070 | 1,745,405 |
30 may 2024 | 3.8200 | 3.9820 | 3.7560 | 3.8800 | 3.8800 | 17,339,026 |
29 may 2024 | 3.8310 | 3.8560 | 3.8000 | 3.8100 | 3.8100 | 7,135,265 |
28 may 2024 | 3.8210 | 3.9090 | 3.8000 | 3.8400 | 3.8400 | 9,128,333 |
27 may 2024 | 3.9400 | 3.9400 | 3.8240 | 3.8490 | 3.8490 | 6,293,201 |
26 may 2024 | 4.0410 | 4.0450 | 3.9100 | 3.9550 | 3.9550 | 1,441,152 |
23 may 2024 | 4.1500 | 4.1560 | 4.0150 | 4.0150 | 4.0150 | 2,799,957 |
22 may 2024 | 4.1430 | 4.1690 | 4.1340 | 4.1560 | 4.1560 | 1,453,049 |
21 may 2024 | 4.1800 | 4.1800 | 4.1200 | 4.1500 | 4.1500 | 2,978,835 |
20 may 2024 | 4.2080 | 4.2140 | 4.1210 | 4.1710 | 4.1710 | 2,128,267 |
19 may 2024 | 4.1800 | 4.2250 | 4.1780 | 4.2080 | 4.2080 | 1,551,349 |
16 may 2024 | 4.0950 | 4.3800 | 4.0950 | 4.1780 | 4.1780 | 4,134,123 |
15 may 2024 | 4.1040 | 4.1150 | 4.0890 | 4.1080 | 4.1080 | 1,126,739 |
14 may 2024 | 4.1290 | 4.1320 | 4.1030 | 4.1030 | 4.1030 | 2,644,977 |
13 may 2024 | 4.1220 | 4.1220 | 4.1220 | 4.1220 | 4.1220 | - |
12 may 2024 | 4.1110 | 4.1400 | 4.0920 | 4.1220 | 4.1220 | 2,241,520 |
09 may 2024 | 4.0700 | 4.1000 | 4.0500 | 4.1000 | 4.1000 | 7,273,252 |
08 may 2024 | 4.0700 | 4.1220 | 4.0500 | 4.1000 | 4.1000 | 8,929,691 |
07 may 2024 | 4.0820 | 4.0820 | 4.0420 | 4.0700 | 4.0700 | 2,452,642 |
06 may 2024 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | - |
05 may 2024 | 4.0210 | 4.0470 | 4.0020 | 4.0300 | 4.0300 | 8,650,000 |
02 may 2024 | 4.1130 | 4.1230 | 3.9990 | 4.0010 | 4.0010 | 4,843,528 |
01 may 2024 | 4.1600 | 4.1610 | 4.1100 | 4.1120 | 4.1120 | 2,624,464 |
30 abr 2024 | 4.1390 | 4.1820 | 4.1310 | 4.1530 | 4.1530 | 5,241,102 |
29 abr 2024 | 4.1490 | 4.1490 | 4.1110 | 4.1390 | 4.1390 | 3,324,121 |
28 abr 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | - |
25 abr 2024 | 4.2310 | 4.2780 | 4.1900 | 4.2100 | 4.2100 | 2,669,578 |
24 abr 2024 | 4.2690 | 4.2890 | 4.2120 | 4.2640 | 4.2640 | 7,373,751 |
23 abr 2024 | 4.2380 | 4.2450 | 4.2100 | 4.2100 | 4.2100 | 1,625,586 |
22 abr 2024 | 4.2290 | 4.2480 | 4.2070 | 4.2380 | 4.2380 | 2,665,733 |
21 abr 2024 | 4.2500 | 4.2770 | 4.2110 | 4.2110 | 4.2110 | 1,354,853 |
18 abr 2024 | 4.2250 | 4.2800 | 4.1900 | 4.2500 | 4.2500 | 9,219,847 |
17 abr 2024 | 4.3470 | 4.3470 | 4.2390 | 4.2500 | 4.2500 | 7,213,306 |
16 abr 2024 | 4.4000 | 4.4020 | 4.3210 | 4.3340 | 4.3340 | 4,090,062 |
15 abr 2024 | 4.4040 | 4.4320 | 4.4000 | 4.4020 | 4.4020 | 6,765,258 |
14 abr 2024 | - | - | - | - | - | - |
08 abr 2024 | 4.4650 | 4.4890 | 4.4470 | 4.4510 | 4.4510 | 1,331,956 |
07 abr 2024 | - | - | - | - | - | - |
04 abr 2024 | 4.4870 | 4.5970 | 4.4680 | 4.4990 | 4.4990 | 3,995,507 |
03 abr 2024 | 4.6180 | 4.6180 | 4.3510 | 4.4900 | 4.4900 | 4,009,786 |
02 abr 2024 | 4.6980 | 4.6980 | 4.5550 | 4.5550 | 4.5550 | 3,604,031 |
02 abr 2024 | 0.25 Dividendo | |||||
01 abr 2024 | 4.9400 | 4.9400 | 4.8210 | 4.8210 | 4.5710 | 762,537 |
31 mar 2024 | 4.9350 | 4.9350 | 4.9350 | 4.9350 | 4.6791 | - |
28 mar 2024 | 4.9700 | 5.0090 | 4.9350 | 4.9350 | 4.6791 | 2,408,247 |
27 mar 2024 | 5.0340 | 5.0340 | 4.9600 | 4.9600 | 4.7028 | 3,074,752 |
26 mar 2024 | 5.0800 | 5.0800 | 4.9800 | 4.9820 | 4.7237 | 2,357,751 |
25 mar 2024 | 5.0980 | 5.0980 | 5.0410 | 5.0600 | 4.7976 | 1,094,064 |
24 mar 2024 | 5.1000 | 5.1210 | 5.0850 | 5.1000 | 4.8355 | 471,159 |
21 mar 2024 | 5.0900 | 5.1260 | 5.0760 | 5.1000 | 4.8355 | 2,355,156 |
20 mar 2024 | 5.0940 | 5.0940 | 5.0600 | 5.0600 | 4.7976 | 1,866,130 |
19 mar 2024 | 5.0740 | 5.1400 | 5.0700 | 5.0700 | 4.8071 | 1,665,028 |
18 mar 2024 | 5.1510 | 5.1990 | 5.0510 | 5.1000 | 4.8355 | 5,491,465 |
17 mar 2024 | 5.1350 | 5.1870 | 5.1030 | 5.1500 | 4.8829 | 995,125 |
14 mar 2024 | 5.1650 | 5.2200 | 5.1350 | 5.1350 | 4.8687 | 12,866,055 |
13 mar 2024 | 5.1490 | 5.1620 | 5.1230 | 5.1520 | 4.8848 | 1,906,164 |
12 mar 2024 | 5.1200 | 5.1300 | 5.1020 | 5.1300 | 4.8640 | 1,882,551 |
11 mar 2024 | 5.0850 | 5.1200 | 5.0700 | 5.1200 | 4.8545 | 2,127,253 |
10 mar 2024 | 5.0940 | 5.1070 | 5.0800 | 5.0850 | 4.8213 | 984,421 |
07 mar 2024 | 4.9930 | 5.1000 | 4.9890 | 5.0900 | 4.8261 | 2,716,434 |
06 mar 2024 | 5.0910 | 5.1490 | 4.9710 | 5.0300 | 4.7692 | 1,989,808 |
05 mar 2024 | 5.1520 | 5.1520 | 5.0220 | 5.0900 | 4.8261 | 2,100,334 |
04 mar 2024 | 5.0420 | 5.1520 | 5.0400 | 5.1520 | 4.8848 | 1,979,207 |
29 feb 2024 | 5.0430 | 5.0800 | 5.0150 | 5.0560 | 4.7938 | 6,408,099 |
28 feb 2024 | 5.1850 | 5.1850 | 5.0230 | 5.0400 | 4.7786 | 3,267,732 |
27 feb 2024 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | 4.9019 | - |
26 feb 2024 | 5.1920 | 5.1920 | 5.1230 | 5.1700 | 4.9019 | 2,741,202 |
25 feb 2024 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | 4.9114 | - |
22 feb 2024 | 5.1580 | 5.1900 | 5.1370 | 5.1800 | 4.9114 | 2,406,052 |
21 feb 2024 | 5.1150 | 5.1700 | 5.0800 | 5.1700 | 4.9019 | 2,259,918 |
20 feb 2024 | 5.1010 | 5.1190 | 5.0830 | 5.1130 | 4.8479 | 2,422,413 |
19 feb 2024 | 4.9660 | 5.2000 | 4.9640 | 5.1000 | 4.8355 | 4,985,462 |
18 feb 2024 | 4.8450 | 4.9820 | 4.8450 | 4.9510 | 4.6943 | 3,443,536 |
15 feb 2024 | 4.8850 | 4.8880 | 4.8030 | 4.8800 | 4.6269 | 3,551,329 |
14 feb 2024 | 4.8930 | 4.9300 | 4.8430 | 4.8810 | 4.6279 | 4,264,585 |
12 feb 2024 | 4.9410 | 4.9410 | 4.8650 | 4.8900 | 4.6364 | 2,885,062 |
11 feb 2024 | 5.0000 | 5.0000 | 4.9300 | 4.9400 | 4.6838 | 1,740,076 |
08 feb 2024 | 5.0340 | 5.0680 | 4.9610 | 4.9900 | 4.7312 | 2,730,251 |
07 feb 2024 | 5.1120 | 5.1340 | 4.9300 | 5.0380 | 4.7767 | 5,957,523 |
06 feb 2024 | 5.1320 | 5.1330 | 5.0100 | 5.1000 | 4.8355 | 3,056,826 |
05 feb 2024 | 5.2000 | 5.2350 | 5.0500 | 5.0920 | 4.8279 | 2,973,065 |
04 feb 2024 | 5.2300 | 5.2360 | 5.1310 | 5.2000 | 4.9303 | 2,091,038 |
01 feb 2024 | 5.2830 | 5.2830 | 5.1850 | 5.2230 | 4.9522 | 2,094,296 |
31 ene 2024 | 5.2930 | 5.3700 | 5.2500 | 5.2500 | 4.9778 | 2,286,098 |
30 ene 2024 | 5.2980 | 5.4990 | 5.2100 | 5.3500 | 5.0726 | 4,585,061 |
29 ene 2024 | 5.5360 | 5.5360 | 5.2610 | 5.2610 | 4.9882 | 4,905,389 |
28 ene 2024 | 5.5830 | 5.5850 | 5.4800 | 5.4990 | 5.2138 | 1,911,599 |
25 ene 2024 | 5.6860 | 5.6860 | 5.5700 | 5.5700 | 5.2812 | 2,614,700 |
24 ene 2024 | 5.6120 | 5.7300 | 5.6110 | 5.6400 | 5.3475 | 3,293,862 |
23 ene 2024 | 5.5710 | 5.6190 | 5.5240 | 5.6030 | 5.3124 | 1,350,049 |
22 ene 2024 | 5.5240 | 5.6190 | 5.5200 | 5.5420 | 5.2546 | 2,358,224 |
*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. |