Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
06 may 2024 | 0.4350 | 0.4350 | 0.4300 | 0.4300 | 0.4300 | 1,521,200 |
03 may 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 392,500 |
02 may 2024 | 0.4250 | 0.4300 | 0.4250 | 0.4300 | 0.4300 | 574,900 |
30 abr 2024 | 0.4300 | 0.4300 | 0.4250 | 0.4250 | 0.4250 | 411,500 |
30 abr 2024 | 0.24 Dividendo | |||||
29 abr 2024 | 0.4400 | 0.4400 | 0.4300 | 0.4300 | 0.1900 | 478,200 |
26 abr 2024 | 0.4450 | 0.4450 | 0.4400 | 0.4400 | 0.1944 | 710,700 |
26 abr 2024 | 0.24 Dividendo | |||||
25 abr 2024 | 0.4500 | 0.4500 | 0.4450 | 0.4450 | 0.0906 | 1,040,700 |
24 abr 2024 | 0.4500 | 0.4500 | 0.4450 | 0.4500 | 0.0916 | 596,700 |
23 abr 2024 | 0.4550 | 0.4550 | 0.4450 | 0.4500 | 0.0916 | 1,398,200 |
22 abr 2024 | 0.4450 | 0.4550 | 0.4400 | 0.4550 | 0.0926 | 3,012,900 |
19 abr 2024 | 0.4450 | 0.4500 | 0.4400 | 0.4450 | 0.0906 | 2,155,800 |
18 abr 2024 | 0.4400 | 0.4450 | 0.4350 | 0.4450 | 0.0906 | 1,333,000 |
17 abr 2024 | 0.4350 | 0.4400 | 0.4300 | 0.4400 | 0.0896 | 1,768,300 |
16 abr 2024 | 0.4300 | 0.4350 | 0.4300 | 0.4350 | 0.0885 | 1,391,700 |
15 abr 2024 | 0.4300 | 0.4350 | 0.4300 | 0.4300 | 0.0875 | 1,304,300 |
12 abr 2024 | 0.4200 | 0.4300 | 0.4200 | 0.4300 | 0.0875 | 680,600 |
11 abr 2024 | 0.4150 | 0.4200 | 0.4150 | 0.4200 | 0.0855 | 2,331,100 |
09 abr 2024 | 0.4150 | 0.4200 | 0.4150 | 0.4150 | 0.0845 | 606,700 |
08 abr 2024 | 0.4200 | 0.4200 | 0.4150 | 0.4150 | 0.0845 | 5,545,200 |
05 abr 2024 | 0.4200 | 0.4250 | 0.4150 | 0.4200 | 0.0855 | 4,143,000 |
04 abr 2024 | 0.4250 | 0.4250 | 0.4150 | 0.4250 | 0.0865 | 3,350,400 |
03 abr 2024 | 0.4200 | 0.4250 | 0.4150 | 0.4250 | 0.0865 | 382,400 |
02 abr 2024 | 0.4250 | 0.4300 | 0.4200 | 0.4200 | 0.0855 | 265,600 |
01 abr 2024 | 0.4250 | 0.4250 | 0.4200 | 0.4250 | 0.0865 | 335,100 |
28 mar 2024 | 0.4350 | 0.4350 | 0.4250 | 0.4250 | 0.0865 | 426,600 |
27 mar 2024 | 0.4500 | 0.4500 | 0.4350 | 0.4350 | 0.0885 | 449,200 |
26 mar 2024 | 0.4500 | 0.4500 | 0.4450 | 0.4500 | 0.0916 | 1,720,200 |
25 mar 2024 | 0.4450 | 0.4500 | 0.4450 | 0.4500 | 0.0916 | 1,873,600 |
22 mar 2024 | 0.4400 | 0.4450 | 0.4350 | 0.4450 | 0.0906 | 4,320,300 |
21 mar 2024 | 0.4400 | 0.4400 | 0.4300 | 0.4350 | 0.0885 | 3,330,100 |
20 mar 2024 | 0.4400 | 0.4500 | 0.4400 | 0.4400 | 0.0896 | 3,315,400 |
19 mar 2024 | 0.4400 | 0.4450 | 0.4300 | 0.4400 | 0.0896 | 2,517,000 |
18 mar 2024 | 0.4000 | 0.4350 | 0.4000 | 0.4350 | 0.0885 | 2,689,700 |
15 mar 2024 | 0.4300 | 0.4300 | 0.4000 | 0.4000 | 0.0814 | 23,639,000 |
14 mar 2024 | 0.4600 | 0.4600 | 0.4300 | 0.4300 | 0.0875 | 760,900 |
13 mar 2024 | 0.4800 | 0.4800 | 0.4550 | 0.4600 | 0.0936 | 740,000 |
12 mar 2024 | 0.4900 | 0.4950 | 0.4750 | 0.4800 | 0.0977 | 885,600 |
11 mar 2024 | 0.5000 | 0.5000 | 0.4850 | 0.4850 | 0.0987 | 477,900 |
08 mar 2024 | 0.4950 | 0.5000 | 0.4950 | 0.5000 | 0.1018 | 1,476,100 |
07 mar 2024 | 0.5050 | 0.5050 | 0.5000 | 0.5000 | 0.1018 | 1,340,200 |
06 mar 2024 | 0.5000 | 0.5050 | 0.4950 | 0.5050 | 0.1028 | 1,526,700 |
05 mar 2024 | 0.5050 | 0.5100 | 0.5000 | 0.5000 | 0.1018 | 1,415,000 |
04 mar 2024 | 0.5050 | 0.5050 | 0.5000 | 0.5050 | 0.1028 | 2,108,100 |
01 mar 2024 | 0.5050 | 0.5100 | 0.5000 | 0.5050 | 0.1028 | 1,525,200 |
29 feb 2024 | 0.5000 | 0.5100 | 0.5000 | 0.5100 | 0.1038 | 807,600 |
28 feb 2024 | 0.5000 | 0.5050 | 0.5000 | 0.5000 | 0.1018 | 872,400 |
27 feb 2024 | 0.5050 | 0.5050 | 0.5000 | 0.5000 | 0.1018 | 508,500 |
26 feb 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.1028 | 1,546,300 |
23 feb 2024 | 0.5000 | 0.5050 | 0.5000 | 0.5050 | 0.1028 | 1,299,400 |
22 feb 2024 | 0.5050 | 0.5050 | 0.5000 | 0.5000 | 0.1018 | 1,640,400 |
21 feb 2024 | 0.5050 | 0.5050 | 0.5000 | 0.5050 | 0.1028 | 622,000 |
20 feb 2024 | 0.5100 | 0.5100 | 0.5050 | 0.5050 | 0.1028 | 1,773,400 |
19 feb 2024 | 0.5200 | 0.5200 | 0.5100 | 0.5100 | 0.1038 | 455,900 |
16 feb 2024 | 0.5150 | 0.5200 | 0.5150 | 0.5200 | 0.1058 | 1,638,400 |
15 feb 2024 | 0.5150 | 0.5200 | 0.5150 | 0.5200 | 0.1058 | 1,669,400 |
14 feb 2024 | 0.5100 | 0.5150 | 0.5100 | 0.5150 | 0.1048 | 398,500 |
13 feb 2024 | 0.5100 | 0.5150 | 0.5050 | 0.5050 | 0.1028 | 239,900 |
09 feb 2024 | 0.5000 | 0.5050 | 0.5000 | 0.5050 | 0.1028 | 308,300 |
08 feb 2024 | 0.5050 | 0.5050 | 0.5000 | 0.5000 | 0.1018 | 1,537,000 |
07 feb 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.1028 | 834,100 |
06 feb 2024 | 0.5050 | 0.5050 | 0.5000 | 0.5050 | 0.1028 | 1,775,400 |
05 feb 2024 | 0.5100 | 0.5100 | 0.5050 | 0.5050 | 0.1028 | 1,461,800 |
02 feb 2024 | 0.5050 | 0.5100 | 0.5000 | 0.5100 | 0.1038 | 1,683,100 |
01 feb 2024 | 0.5100 | 0.5100 | 0.5050 | 0.5050 | 0.1028 | 1,355,000 |
31 ene 2024 | 0.5000 | 0.5050 | 0.5000 | 0.5050 | 0.1028 | 514,100 |
30 ene 2024 | 0.5050 | 0.5050 | 0.5000 | 0.5000 | 0.1018 | 1,540,100 |
29 ene 2024 | 0.5050 | 0.5100 | 0.5050 | 0.5050 | 0.1028 | 363,100 |
26 ene 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.1028 | 488,300 |
25 ene 2024 | 0.5050 | 0.5050 | 0.5000 | 0.5050 | 0.1028 | 1,992,000 |
24 ene 2024 | 0.5100 | 0.5100 | 0.5050 | 0.5050 | 0.1028 | 1,417,100 |
23 ene 2024 | 0.5050 | 0.5100 | 0.5050 | 0.5100 | 0.1038 | 875,700 |
22 ene 2024 | 0.5000 | 0.5050 | 0.5000 | 0.5050 | 0.1028 | 1,368,700 |
19 ene 2024 | 0.5050 | 0.5050 | 0.5000 | 0.5000 | 0.1018 | 1,561,700 |
18 ene 2024 | 0.5050 | 0.5100 | 0.5050 | 0.5050 | 0.1028 | 735,100 |
17 ene 2024 | 0.5050 | 0.5100 | 0.5000 | 0.5100 | 0.1038 | 2,044,000 |
16 ene 2024 | 0.5050 | 0.5100 | 0.5000 | 0.5100 | 0.1038 | 1,345,300 |
15 ene 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.1038 | - |
12 ene 2024 | 0.5050 | 0.5100 | 0.5050 | 0.5100 | 0.1038 | 411,700 |
11 ene 2024 | 0.5000 | 0.5100 | 0.5000 | 0.5050 | 0.1028 | 1,459,500 |
10 ene 2024 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | 0.1018 | 1,450,600 |
09 ene 2024 | 0.5050 | 0.5100 | 0.5050 | 0.5100 | 0.1038 | 1,306,900 |
08 ene 2024 | 0.5050 | 0.5100 | 0.5000 | 0.5050 | 0.1028 | 1,344,100 |
05 ene 2024 | 0.5050 | 0.5100 | 0.5050 | 0.5050 | 0.1028 | 218,100 |
04 ene 2024 | 0.5150 | 0.5150 | 0.5050 | 0.5050 | 0.1028 | 133,300 |
03 ene 2024 | 0.5250 | 0.5250 | 0.5150 | 0.5150 | 0.1048 | 140,800 |
02 ene 2024 | 0.5250 | 0.5300 | 0.5200 | 0.5250 | 0.1069 | 313,900 |
29 dic 2023 | 0.5350 | 0.5350 | 0.5250 | 0.5300 | 0.1079 | 236,100 |
28 dic 2023 | 0.5300 | 0.5350 | 0.5250 | 0.5350 | 0.1089 | 106,900 |
27 dic 2023 | 0.5250 | 0.5350 | 0.5200 | 0.5300 | 0.1079 | 928,500 |
26 dic 2023 | 0.5200 | 0.5250 | 0.5200 | 0.5250 | 0.1069 | 127,900 |
22 dic 2023 | 0.5200 | 0.5200 | 0.5150 | 0.5200 | 0.1058 | 476,000 |
21 dic 2023 | 0.5200 | 0.5250 | 0.5200 | 0.5200 | 0.1058 | 289,000 |
20 dic 2023 | 0.5200 | 0.5200 | 0.5150 | 0.5200 | 0.1058 | 1,360,000 |
19 dic 2023 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.1058 | 1,410,200 |
18 dic 2023 | 0.5250 | 0.5250 | 0.5200 | 0.5200 | 0.1058 | 310,000 |
15 dic 2023 | 0.5250 | 0.5250 | 0.5200 | 0.5250 | 0.1069 | 1,464,300 |
14 dic 2023 | 0.5200 | 0.5250 | 0.5200 | 0.5250 | 0.1069 | 1,830,100 |
13 dic 2023 | 0.5150 | 0.5200 | 0.5150 | 0.5200 | 0.1058 | 1,659,100 |
*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. |