Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 6.87 | 6.91 | 6.78 | 6.89 | 6.89 | 196,986 |
02 may 2024 | 6.83 | 6.85 | 6.73 | 6.81 | 6.81 | 134,500 |
01 may 2024 | 6.62 | 6.85 | 6.62 | 6.77 | 6.77 | 227,400 |
30 abr 2024 | 6.66 | 6.71 | 6.61 | 6.61 | 6.61 | 130,100 |
29 abr 2024 | 6.70 | 6.75 | 6.66 | 6.68 | 6.68 | 164,700 |
29 abr 2024 | 0.08 Dividendo | |||||
26 abr 2024 | 6.75 | 6.79 | 6.72 | 6.76 | 6.68 | 323,100 |
25 abr 2024 | 6.70 | 6.73 | 6.64 | 6.72 | 6.64 | 160,200 |
24 abr 2024 | 6.76 | 6.78 | 6.69 | 6.73 | 6.65 | 165,400 |
23 abr 2024 | 6.70 | 6.77 | 6.70 | 6.75 | 6.67 | 194,300 |
22 abr 2024 | 6.72 | 6.75 | 6.65 | 6.67 | 6.59 | 201,800 |
19 abr 2024 | 6.73 | 6.73 | 6.50 | 6.72 | 6.64 | 307,700 |
18 abr 2024 | 6.65 | 6.75 | 6.60 | 6.73 | 6.65 | 195,500 |
17 abr 2024 | 6.58 | 6.66 | 6.54 | 6.60 | 6.52 | 123,700 |
16 abr 2024 | 6.58 | 6.60 | 6.46 | 6.55 | 6.47 | 179,600 |
15 abr 2024 | 6.68 | 6.68 | 6.46 | 6.58 | 6.50 | 254,200 |
12 abr 2024 | 6.68 | 6.71 | 6.53 | 6.61 | 6.53 | 163,100 |
11 abr 2024 | 6.65 | 6.69 | 6.54 | 6.68 | 6.60 | 195,400 |
10 abr 2024 | 6.75 | 6.79 | 6.51 | 6.58 | 6.50 | 278,100 |
09 abr 2024 | 6.76 | 6.86 | 6.72 | 6.86 | 6.78 | 229,400 |
08 abr 2024 | 6.82 | 6.86 | 6.71 | 6.76 | 6.68 | 149,200 |
05 abr 2024 | 6.70 | 6.86 | 6.68 | 6.81 | 6.73 | 284,800 |
04 abr 2024 | 7.02 | 7.03 | 6.68 | 6.70 | 6.62 | 444,500 |
03 abr 2024 | 6.95 | 7.05 | 6.93 | 6.99 | 6.91 | 193,000 |
02 abr 2024 | 6.92 | 7.00 | 6.87 | 6.99 | 6.91 | 235,300 |
01 abr 2024 | 7.00 | 7.00 | 6.81 | 6.97 | 6.89 | 462,500 |
28 mar 2024 | 6.87 | 7.00 | 6.86 | 6.91 | 6.83 | 220,600 |
27 mar 2024 | 6.72 | 6.88 | 6.72 | 6.87 | 6.79 | 292,400 |
27 mar 2024 | 0.08 Dividendo | |||||
26 mar 2024 | 7.02 | 7.02 | 6.76 | 6.76 | 6.60 | 361,800 |
25 mar 2024 | 6.78 | 7.01 | 6.78 | 6.99 | 6.83 | 431,600 |
22 mar 2024 | 6.78 | 6.81 | 6.73 | 6.78 | 6.62 | 193,100 |
21 mar 2024 | 6.80 | 6.86 | 6.71 | 6.76 | 6.60 | 229,200 |
20 mar 2024 | 6.63 | 6.85 | 6.60 | 6.81 | 6.65 | 366,200 |
19 mar 2024 | 6.50 | 6.64 | 6.47 | 6.64 | 6.48 | 242,400 |
18 mar 2024 | 6.42 | 6.55 | 6.38 | 6.53 | 6.38 | 324,700 |
15 mar 2024 | 6.31 | 6.44 | 6.28 | 6.39 | 6.24 | 270,500 |
14 mar 2024 | 6.39 | 6.39 | 6.25 | 6.31 | 6.16 | 345,600 |
13 mar 2024 | 6.33 | 6.42 | 6.31 | 6.35 | 6.20 | 224,700 |
12 mar 2024 | 6.25 | 6.33 | 6.22 | 6.33 | 6.18 | 175,900 |
11 mar 2024 | 6.19 | 6.31 | 6.19 | 6.26 | 6.11 | 270,000 |
08 mar 2024 | 6.25 | 6.37 | 6.19 | 6.19 | 6.04 | 392,000 |
07 mar 2024 | 6.10 | 6.23 | 6.10 | 6.23 | 6.08 | 480,000 |
06 mar 2024 | 6.01 | 6.08 | 6.00 | 6.05 | 5.91 | 180,700 |
05 mar 2024 | 5.95 | 6.02 | 5.95 | 5.99 | 5.85 | 104,500 |
04 mar 2024 | 6.03 | 6.03 | 5.93 | 5.95 | 5.81 | 159,600 |
01 mar 2024 | 5.99 | 6.01 | 5.91 | 5.99 | 5.85 | 179,100 |
29 feb 2024 | 5.91 | 6.00 | 5.88 | 5.95 | 5.81 | 168,300 |
28 feb 2024 | 5.93 | 5.95 | 5.88 | 5.89 | 5.75 | 227,700 |
28 feb 2024 | 0.08 Dividendo | |||||
27 feb 2024 | 6.07 | 6.08 | 5.96 | 6.00 | 5.78 | 274,000 |
26 feb 2024 | 6.07 | 6.12 | 6.01 | 6.04 | 5.82 | 240,800 |
23 feb 2024 | 6.01 | 6.11 | 5.98 | 6.08 | 5.86 | 178,700 |
22 feb 2024 | 5.98 | 6.04 | 5.94 | 6.02 | 5.80 | 194,600 |
21 feb 2024 | 5.97 | 6.00 | 5.93 | 5.98 | 5.76 | 109,600 |
20 feb 2024 | 5.96 | 5.98 | 5.87 | 5.98 | 5.76 | 232,500 |
16 feb 2024 | 5.88 | 5.96 | 5.81 | 5.92 | 5.70 | 129,700 |
15 feb 2024 | 5.77 | 5.90 | 5.76 | 5.89 | 5.67 | 157,800 |
14 feb 2024 | 5.66 | 5.72 | 5.58 | 5.72 | 5.51 | 158,200 |
13 feb 2024 | 5.74 | 5.74 | 5.61 | 5.63 | 5.42 | 318,100 |
12 feb 2024 | 5.71 | 5.84 | 5.70 | 5.83 | 5.62 | 278,500 |
09 feb 2024 | 5.72 | 5.76 | 5.64 | 5.69 | 5.48 | 444,900 |
08 feb 2024 | 5.60 | 5.71 | 5.56 | 5.71 | 5.50 | 235,600 |
07 feb 2024 | 5.83 | 5.86 | 5.54 | 5.55 | 5.35 | 543,600 |
06 feb 2024 | 5.93 | 5.96 | 5.83 | 5.85 | 5.64 | 375,200 |
05 feb 2024 | 6.08 | 6.08 | 5.86 | 5.93 | 5.71 | 448,800 |
02 feb 2024 | 6.04 | 6.14 | 6.02 | 6.10 | 5.88 | 177,400 |
01 feb 2024 | 6.04 | 6.11 | 5.92 | 6.09 | 5.87 | 260,300 |
31 ene 2024 | 6.03 | 6.08 | 5.96 | 5.99 | 5.77 | 307,700 |
30 ene 2024 | 6.11 | 6.17 | 6.03 | 6.03 | 5.81 | 255,900 |
30 ene 2024 | 0.08 Dividendo | |||||
29 ene 2024 | 6.24 | 6.25 | 6.18 | 6.24 | 5.93 | 471,700 |
26 ene 2024 | 6.20 | 6.23 | 6.19 | 6.19 | 5.89 | 401,000 |
25 ene 2024 | 6.19 | 6.20 | 6.14 | 6.16 | 5.86 | 291,500 |
24 ene 2024 | 6.14 | 6.19 | 6.12 | 6.15 | 5.85 | 299,400 |
23 ene 2024 | 6.11 | 6.15 | 6.08 | 6.14 | 5.84 | 200,000 |
22 ene 2024 | 6.15 | 6.16 | 6.07 | 6.09 | 5.79 | 129,700 |
19 ene 2024 | 6.12 | 6.14 | 6.00 | 6.11 | 5.81 | 236,900 |
18 ene 2024 | 6.15 | 6.15 | 6.06 | 6.09 | 5.79 | 266,300 |
17 ene 2024 | 6.09 | 6.12 | 6.06 | 6.12 | 5.82 | 178,900 |
16 ene 2024 | 6.12 | 6.16 | 6.00 | 6.14 | 5.84 | 185,600 |
12 ene 2024 | 6.15 | 6.16 | 6.10 | 6.12 | 5.82 | 209,200 |
11 ene 2024 | 6.12 | 6.13 | 6.05 | 6.12 | 5.82 | 188,200 |
10 ene 2024 | 6.13 | 6.15 | 6.09 | 6.12 | 5.82 | 170,100 |
09 ene 2024 | 6.11 | 6.14 | 6.11 | 6.13 | 5.83 | 194,800 |
08 ene 2024 | 6.09 | 6.15 | 6.09 | 6.13 | 5.83 | 224,300 |
05 ene 2024 | 6.05 | 6.10 | 6.02 | 6.08 | 5.78 | 177,700 |
04 ene 2024 | 5.99 | 6.07 | 5.98 | 6.05 | 5.75 | 127,400 |
03 ene 2024 | 6.05 | 6.07 | 5.83 | 6.00 | 5.71 | 371,800 |
02 ene 2024 | 6.06 | 6.12 | 6.01 | 6.05 | 5.75 | 200,000 |
29 dic 2023 | 6.20 | 6.25 | 6.10 | 6.13 | 5.83 | 391,500 |
28 dic 2023 | 6.30 | 6.33 | 6.25 | 6.27 | 5.96 | 222,500 |
28 dic 2023 | 0.08 Dividendo | |||||
27 dic 2023 | 6.38 | 6.42 | 6.36 | 6.40 | 6.01 | 340,500 |
26 dic 2023 | 6.42 | 6.42 | 6.35 | 6.37 | 5.98 | 366,300 |
22 dic 2023 | 6.33 | 6.36 | 6.30 | 6.34 | 5.95 | 199,500 |
21 dic 2023 | 6.38 | 6.38 | 6.28 | 6.31 | 5.93 | 388,900 |
20 dic 2023 | 6.35 | 6.39 | 6.27 | 6.31 | 5.93 | 284,800 |
19 dic 2023 | 6.39 | 6.39 | 6.31 | 6.34 | 5.95 | 248,700 |
18 dic 2023 | 6.32 | 6.34 | 6.24 | 6.29 | 5.91 | 213,300 |
*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. |