Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 6.83 | 6.83 | 6.72 | 6.72 | 6.72 | 3,900 |
01 may 2024 | 6.60 | 6.60 | 6.35 | 6.35 | 6.35 | 400 |
30 abr 2024 | 6.56 | 6.74 | 6.56 | 6.74 | 6.74 | 1,300 |
29 abr 2024 | 6.66 | 6.66 | 6.65 | 6.65 | 6.65 | 45,100 |
26 abr 2024 | 6.71 | 6.71 | 6.71 | 6.71 | 6.71 | 200 |
25 abr 2024 | 6.53 | 6.60 | 6.53 | 6.60 | 6.60 | 1,000 |
24 abr 2024 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | - |
23 abr 2024 | 6.54 | 6.74 | 6.52 | 6.74 | 6.74 | 259,300 |
22 abr 2024 | 6.40 | 6.47 | 6.40 | 6.47 | 6.47 | 1,600 |
19 abr 2024 | 6.28 | 6.34 | 6.28 | 6.34 | 6.34 | 10,400 |
18 abr 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 4,700 |
17 abr 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 2,900 |
16 abr 2024 | 6.29 | 6.35 | 6.12 | 6.12 | 6.12 | 6,400 |
15 abr 2024 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 800 |
12 abr 2024 | 6.32 | 6.32 | 6.27 | 6.28 | 6.28 | 1,500 |
11 abr 2024 | 6.17 | 6.17 | 6.16 | 6.16 | 6.16 | 58,000 |
10 abr 2024 | 6.25 | 6.25 | 6.12 | 6.12 | 6.12 | 4,400 |
09 abr 2024 | 6.40 | 6.49 | 6.40 | 6.40 | 6.40 | 28,300 |
08 abr 2024 | 6.47 | 6.47 | 6.38 | 6.45 | 6.45 | 1,900 |
05 abr 2024 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | 400 |
04 abr 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 2,200 |
03 abr 2024 | 6.55 | 6.55 | 6.46 | 6.47 | 6.47 | 3,700 |
02 abr 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 1,400 |
01 abr 2024 | 6.57 | 6.79 | 6.52 | 6.64 | 6.64 | 2,800 |
28 mar 2024 | 6.70 | 6.70 | 6.53 | 6.53 | 6.53 | 6,500 |
27 mar 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 300 |
26 mar 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 600 |
25 mar 2024 | 6.69 | 6.69 | 6.53 | 6.54 | 6.54 | 269,100 |
22 mar 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 2,200 |
21 mar 2024 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 200 |
20 mar 2024 | 6.63 | 6.71 | 6.63 | 6.71 | 6.71 | 1,100 |
19 mar 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - |
18 mar 2024 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 1,300 |
15 mar 2024 | 6.77 | 6.77 | 6.72 | 6.72 | 6.72 | 26,900 |
14 mar 2024 | 6.70 | 6.70 | 6.64 | 6.68 | 6.68 | 1,100 |
13 mar 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 200 |
12 mar 2024 | 6.78 | 6.78 | 6.74 | 6.74 | 6.74 | 5,000 |
11 mar 2024 | 6.78 | 6.79 | 6.72 | 6.72 | 6.72 | 2,800 |
08 mar 2024 | 6.76 | 6.76 | 6.72 | 6.72 | 6.72 | 1,100 |
07 mar 2024 | 6.72 | 6.72 | 6.70 | 6.70 | 6.70 | 49,800 |
06 mar 2024 | 6.62 | 6.69 | 6.62 | 6.69 | 6.69 | 1,500 |
05 mar 2024 | 6.50 | 6.57 | 6.49 | 6.49 | 6.49 | 4,500 |
04 mar 2024 | 6.38 | 6.47 | 6.38 | 6.47 | 6.47 | 2,700 |
01 mar 2024 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | - |
29 feb 2024 | 6.38 | 6.38 | 6.31 | 6.31 | 6.31 | 68,700 |
28 feb 2024 | 6.39 | 6.42 | 6.39 | 6.42 | 6.42 | 1,200 |
27 feb 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | 24,000 |
26 feb 2024 | 6.41 | 6.45 | 6.41 | 6.41 | 6.41 | 2,100 |
23 feb 2024 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 300 |
22 feb 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
21 feb 2024 | 6.44 | 6.44 | 6.38 | 6.38 | 6.38 | 2,800 |
20 feb 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
16 feb 2024 | 6.32 | 6.38 | 6.32 | 6.38 | 6.38 | 6,800 |
15 feb 2024 | 6.42 | 6.42 | 6.39 | 6.39 | 6.39 | 2,000 |
14 feb 2024 | 6.38 | 6.38 | 6.28 | 6.29 | 6.29 | 3,600 |
13 feb 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
12 feb 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 8,100 |
09 feb 2024 | 6.38 | 6.49 | 6.38 | 6.40 | 6.40 | 11,800 |
08 feb 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 300 |
07 feb 2024 | 6.52 | 6.58 | 6.52 | 6.52 | 6.52 | 3,300 |
06 feb 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
05 feb 2024 | 6.61 | 6.64 | 6.61 | 6.64 | 6.64 | 251,400 |
02 feb 2024 | 6.81 | 6.81 | 6.63 | 6.63 | 6.63 | 10,500 |
01 feb 2024 | 6.77 | 6.77 | 6.77 | 6.77 | 6.77 | 300 |
31 ene 2024 | 6.87 | 6.97 | 6.87 | 6.97 | 6.97 | 1,100 |
30 ene 2024 | 6.85 | 6.85 | 6.71 | 6.71 | 6.71 | 448,600 |
29 ene 2024 | 6.75 | 6.80 | 6.72 | 6.72 | 6.72 | 3,000 |
26 ene 2024 | 6.85 | 6.86 | 6.75 | 6.79 | 6.79 | 14,100 |
25 ene 2024 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 5,800 |
24 ene 2024 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 200 |
23 ene 2024 | 6.72 | 6.90 | 6.72 | 6.90 | 6.90 | 3,300 |
22 ene 2024 | 7.01 | 7.01 | 6.95 | 6.95 | 6.95 | 3,200 |
22 ene 2024 | 0.234 Dividendo | |||||
19 ene 2024 | 7.23 | 7.42 | 7.23 | 7.42 | 7.19 | 4,100 |
18 ene 2024 | 7.15 | 7.29 | 7.12 | 7.16 | 6.93 | 3,900 |
17 ene 2024 | 7.20 | 7.24 | 7.20 | 7.24 | 7.01 | 10,800 |
16 ene 2024 | 7.32 | 7.39 | 7.32 | 7.39 | 7.16 | 2,700 |
12 ene 2024 | 7.48 | 7.48 | 7.37 | 7.37 | 7.14 | 1,100 |
11 ene 2024 | 7.27 | 7.40 | 7.27 | 7.40 | 7.17 | 800 |
10 ene 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.10 | 2,100 |
09 ene 2024 | 7.33 | 7.33 | 7.33 | 7.33 | 7.10 | - |
08 ene 2024 | 7.42 | 7.42 | 7.27 | 7.33 | 7.10 | 34,000 |
05 ene 2024 | 7.37 | 7.41 | 7.31 | 7.31 | 7.08 | 1,500 |
04 ene 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.05 | 100 |
03 ene 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 6.96 | 200 |
02 ene 2024 | 7.38 | 7.39 | 7.38 | 7.39 | 7.16 | 1,000 |
29 dic 2023 | 7.41 | 7.41 | 7.41 | 7.41 | 7.18 | - |
28 dic 2023 | 7.59 | 7.59 | 7.41 | 7.41 | 7.18 | 4,100 |
27 dic 2023 | 7.33 | 7.54 | 7.33 | 7.51 | 7.27 | 39,200 |
26 dic 2023 | 7.65 | 7.65 | 7.65 | 7.65 | 7.41 | 7,900 |
22 dic 2023 | 7.40 | 7.40 | 7.40 | 7.40 | 7.17 | 200 |
21 dic 2023 | 7.33 | 7.33 | 7.33 | 7.33 | 7.10 | 100,000 |
20 dic 2023 | 7.43 | 7.43 | 7.33 | 7.33 | 7.10 | 2,000 |
19 dic 2023 | 7.48 | 7.48 | 7.34 | 7.34 | 7.11 | 500 |
18 dic 2023 | 7.34 | 7.34 | 7.21 | 7.21 | 6.98 | 10,400 |
15 dic 2023 | 7.21 | 7.29 | 7.21 | 7.29 | 7.06 | 101,000 |
14 dic 2023 | 7.51 | 7.51 | 7.36 | 7.38 | 7.15 | 10,400 |
13 dic 2023 | 7.14 | 7.14 | 7.14 | 7.14 | 6.91 | 1,300 |
12 dic 2023 | 7.14 | 7.14 | 7.04 | 7.04 | 6.82 | 3,600 |
11 dic 2023 | 7.12 | 7.12 | 6.94 | 6.94 | 6.72 | 51,200 |
*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. |