Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 5.59 | 5.59 | 5.56 | 5.59 | 5.59 | 17,356,300 |
25 abr 2024 | 5.58 | 5.60 | 5.56 | 5.59 | 5.59 | 21,461,300 |
24 abr 2024 | 5.55 | 5.59 | 5.53 | 5.59 | 5.59 | 40,301,100 |
23 abr 2024 | 5.53 | 5.59 | 5.49 | 5.59 | 5.59 | 19,789,100 |
22 abr 2024 | 5.52 | 5.56 | 5.45 | 5.56 | 5.56 | 18,090,300 |
19 abr 2024 | 5.47 | 5.54 | 5.46 | 5.54 | 5.54 | 15,886,000 |
18 abr 2024 | 5.47 | 5.51 | 5.43 | 5.47 | 5.47 | 16,220,300 |
17 abr 2024 | 5.44 | 5.48 | 5.42 | 5.47 | 5.47 | 21,806,800 |
16 abr 2024 | 5.42 | 5.46 | 5.40 | 5.44 | 5.44 | 22,410,200 |
15 abr 2024 | 5.47 | 5.47 | 5.39 | 5.46 | 5.46 | 18,223,100 |
12 abr 2024 | 5.40 | 5.49 | 5.36 | 5.47 | 5.47 | 23,043,800 |
11 abr 2024 | 5.36 | 5.42 | 5.35 | 5.40 | 5.40 | 17,099,000 |
10 abr 2024 | 5.38 | 5.41 | 5.33 | 5.39 | 5.39 | 29,699,000 |
09 abr 2024 | 5.43 | 5.45 | 5.36 | 5.41 | 5.41 | 19,263,100 |
08 abr 2024 | 5.43 | 5.44 | 5.40 | 5.42 | 5.42 | 16,639,800 |
05 abr 2024 | 5.44 | 5.46 | 5.42 | 5.44 | 5.44 | 15,772,300 |
04 abr 2024 | 5.48 | 5.49 | 5.43 | 5.45 | 5.45 | 22,312,900 |
03 abr 2024 | 5.44 | 5.51 | 5.42 | 5.47 | 5.47 | 20,274,800 |
02 abr 2024 | 5.46 | 5.49 | 5.38 | 5.44 | 5.44 | 22,017,700 |
01 abr 2024 | 5.41 | 5.47 | 5.38 | 5.42 | 5.42 | 17,396,800 |
28 mar 2024 | 5.37 | 5.42 | 5.27 | 5.40 | 5.40 | 20,039,000 |
27 mar 2024 | 5.34 | 5.40 | 5.30 | 5.39 | 5.39 | 12,892,100 |
26 mar 2024 | 5.19 | 5.35 | 5.19 | 5.33 | 5.33 | 13,058,300 |
25 mar 2024 | 5.11 | 5.23 | 5.11 | 5.22 | 5.22 | 20,751,200 |
22 mar 2024 | 5.11 | 5.15 | 5.09 | 5.13 | 5.13 | 9,381,300 |
21 mar 2024 | 5.17 | 5.20 | 5.15 | 5.15 | 5.15 | 13,744,500 |
20 mar 2024 | 5.19 | 5.20 | 5.14 | 5.18 | 5.18 | 25,159,100 |
19 mar 2024 | 5.24 | 5.24 | 5.17 | 5.20 | 5.20 | 17,473,800 |
18 mar 2024 | 5.17 | 5.24 | 5.08 | 5.21 | 5.21 | 36,180,500 |
18 mar 2024 | 0.151705 Dividendo | |||||
15 mar 2024 | 5.34 | 5.35 | 5.27 | 5.27 | 5.12 | 37,469,100 |
14 mar 2024 | 5.33 | 5.35 | 5.29 | 5.34 | 5.19 | 8,395,000 |
13 mar 2024 | 5.35 | 5.38 | 5.31 | 5.35 | 5.20 | 14,302,900 |
12 mar 2024 | 5.37 | 5.38 | 5.35 | 5.35 | 5.20 | 7,652,500 |
11 mar 2024 | 5.34 | 5.37 | 5.33 | 5.35 | 5.20 | 6,592,100 |
08 mar 2024 | 5.34 | 5.37 | 5.31 | 5.37 | 5.22 | 16,191,200 |
07 mar 2024 | 5.35 | 5.40 | 5.35 | 5.35 | 5.20 | 11,917,200 |
06 mar 2024 | 5.40 | 5.44 | 5.34 | 5.38 | 5.23 | 18,551,300 |
05 mar 2024 | 5.34 | 5.41 | 5.34 | 5.39 | 5.23 | 12,738,200 |
04 mar 2024 | 5.35 | 5.40 | 5.34 | 5.34 | 5.19 | 9,306,600 |
01 mar 2024 | 5.40 | 5.40 | 5.33 | 5.39 | 5.23 | 20,424,300 |
29 feb 2024 | 5.38 | 5.40 | 5.31 | 5.35 | 5.20 | 33,369,800 |
28 feb 2024 | 5.39 | 5.40 | 5.31 | 5.38 | 5.23 | 14,776,200 |
27 feb 2024 | 5.43 | 5.46 | 5.38 | 5.40 | 5.24 | 15,452,900 |
26 feb 2024 | 5.33 | 5.49 | 5.33 | 5.43 | 5.27 | 29,779,900 |
23 feb 2024 | 5.30 | 5.35 | 5.27 | 5.35 | 5.20 | 17,302,600 |
22 feb 2024 | 5.33 | 5.35 | 5.24 | 5.31 | 5.16 | 33,676,700 |
21 feb 2024 | 5.33 | 5.33 | 5.26 | 5.27 | 5.12 | 29,324,000 |
20 feb 2024 | 5.25 | 5.34 | 5.24 | 5.31 | 5.16 | 26,612,900 |
19 feb 2024 | 5.26 | 5.33 | 5.24 | 5.26 | 5.11 | 17,768,200 |
16 feb 2024 | 5.27 | 5.31 | 5.25 | 5.28 | 5.13 | 41,793,300 |
15 feb 2024 | 5.29 | 5.31 | 5.24 | 5.25 | 5.10 | 25,520,600 |
14 feb 2024 | 5.22 | 5.31 | 5.19 | 5.26 | 5.11 | 19,566,600 |
09 feb 2024 | 5.15 | 5.32 | 5.12 | 5.24 | 5.09 | 46,157,700 |
08 feb 2024 | 5.15 | 5.18 | 5.10 | 5.15 | 5.00 | 30,743,600 |
07 feb 2024 | 5.23 | 5.28 | 5.06 | 5.13 | 4.98 | 94,872,100 |
06 feb 2024 | 5.24 | 5.28 | 5.16 | 5.23 | 5.08 | 196,949,500 |
05 feb 2024 | 4.94 | 5.10 | 4.90 | 5.03 | 4.89 | 44,095,600 |
02 feb 2024 | 4.96 | 4.99 | 4.87 | 4.94 | 4.80 | 29,270,800 |
01 feb 2024 | 4.98 | 4.99 | 4.87 | 4.96 | 4.82 | 47,641,900 |
31 ene 2024 | 4.76 | 5.03 | 4.76 | 4.97 | 4.83 | 62,615,400 |
30 ene 2024 | 4.86 | 4.87 | 4.70 | 4.73 | 4.59 | 25,757,600 |
29 ene 2024 | 4.86 | 4.99 | 4.83 | 4.83 | 4.69 | 33,340,400 |
26 ene 2024 | 4.86 | 4.97 | 4.82 | 4.90 | 4.76 | 29,352,600 |
25 ene 2024 | 4.82 | 4.86 | 4.77 | 4.86 | 4.72 | 18,538,700 |
24 ene 2024 | 4.76 | 4.87 | 4.74 | 4.79 | 4.65 | 24,732,600 |
23 ene 2024 | 4.64 | 4.85 | 4.59 | 4.74 | 4.60 | 30,690,900 |
22 ene 2024 | 4.50 | 4.69 | 4.50 | 4.62 | 4.49 | 30,760,500 |
19 ene 2024 | 4.49 | 4.54 | 4.43 | 4.48 | 4.35 | 19,355,300 |
18 ene 2024 | 4.52 | 4.55 | 4.41 | 4.46 | 4.33 | 26,320,000 |
17 ene 2024 | 4.61 | 4.62 | 4.46 | 4.50 | 4.37 | 22,685,600 |
16 ene 2024 | 4.67 | 4.67 | 4.46 | 4.61 | 4.48 | 25,010,100 |
15 ene 2024 | 4.73 | 4.74 | 4.66 | 4.70 | 4.56 | 9,797,700 |
12 ene 2024 | 4.81 | 4.87 | 4.66 | 4.73 | 4.59 | 26,417,700 |
11 ene 2024 | 4.80 | 4.84 | 4.74 | 4.79 | 4.65 | 28,134,700 |
10 ene 2024 | 4.76 | 4.90 | 4.72 | 4.79 | 4.65 | 44,770,500 |
09 ene 2024 | 4.96 | 4.99 | 4.77 | 4.77 | 4.63 | 36,835,000 |
08 ene 2024 | 4.86 | 5.02 | 4.83 | 4.97 | 4.83 | 22,322,900 |
05 ene 2024 | 4.65 | 4.95 | 4.60 | 4.88 | 4.74 | 42,870,400 |
04 ene 2024 | 4.71 | 4.76 | 4.63 | 4.63 | 4.50 | 33,304,400 |
03 ene 2024 | 4.50 | 4.74 | 4.50 | 4.71 | 4.57 | 30,862,400 |
02 ene 2024 | 4.66 | 4.73 | 4.49 | 4.54 | 4.41 | 31,825,500 |
02 ene 2024 | 0.066497 Dividendo | |||||
28 dic 2023 | 4.75 | 4.79 | 4.65 | 4.69 | 4.49 | 20,929,200 |
27 dic 2023 | 4.73 | 4.81 | 4.66 | 4.77 | 4.57 | 15,335,900 |
26 dic 2023 | 4.58 | 4.72 | 4.58 | 4.72 | 4.52 | 12,209,500 |
22 dic 2023 | 4.58 | 4.64 | 4.56 | 4.58 | 4.39 | 14,597,500 |
21 dic 2023 | 4.63 | 4.65 | 4.55 | 4.57 | 4.38 | 10,985,500 |
20 dic 2023 | 4.57 | 4.67 | 4.56 | 4.59 | 4.39 | 17,357,500 |
19 dic 2023 | 4.52 | 4.64 | 4.52 | 4.55 | 4.36 | 21,163,500 |
18 dic 2023 | 4.52 | 4.57 | 4.47 | 4.53 | 4.34 | 24,118,100 |
15 dic 2023 | 4.46 | 4.57 | 4.43 | 4.53 | 4.34 | 22,468,400 |
14 dic 2023 | 4.52 | 4.60 | 4.48 | 4.48 | 4.29 | 20,724,400 |
13 dic 2023 | 4.41 | 4.51 | 4.37 | 4.51 | 4.32 | 21,235,200 |
12 dic 2023 | 4.45 | 4.45 | 4.36 | 4.39 | 4.20 | 14,456,700 |
11 dic 2023 | 4.36 | 4.42 | 4.26 | 4.41 | 4.22 | 22,608,400 |
08 dic 2023 | 4.34 | 4.46 | 4.28 | 4.38 | 4.19 | 18,493,300 |
07 dic 2023 | 4.43 | 4.47 | 4.29 | 4.31 | 4.13 | 23,612,400 |
06 dic 2023 | 4.43 | 4.46 | 4.36 | 4.40 | 4.21 | 21,430,100 |
05 dic 2023 | 4.37 | 4.48 | 4.34 | 4.44 | 4.25 | 35,008,200 |
*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. |