Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 5.40 | 5.50 | 5.30 | 5.36 | 5.36 | 18,841 |
20 may 2024 | 5.24 | 5.52 | 5.24 | 5.40 | 5.40 | 25,650 |
17 may 2024 | 5.14 | 5.50 | 5.14 | 5.14 | 5.14 | 8,737 |
16 may 2024 | 5.32 | 5.66 | 5.20 | 5.20 | 5.20 | 25,439 |
15 may 2024 | 5.56 | 5.56 | 5.10 | 5.24 | 5.24 | 41,347 |
14 may 2024 | 5.72 | 5.72 | 5.46 | 5.46 | 5.46 | 19,317 |
13 may 2024 | 5.60 | 5.74 | 5.50 | 5.62 | 5.62 | 39,672 |
10 may 2024 | 5.48 | 5.60 | 5.36 | 5.60 | 5.60 | 58,209 |
09 may 2024 | 5.30 | 5.34 | 5.30 | 5.34 | 5.34 | 23 |
08 may 2024 | 5.16 | 5.30 | 5.16 | 5.30 | 5.30 | 6,095 |
07 may 2024 | 5.04 | 5.14 | 5.00 | 5.14 | 5.14 | 5,197 |
06 may 2024 | 4.94 | 5.04 | 4.94 | 4.98 | 4.98 | 1,480 |
03 may 2024 | 4.82 | 5.10 | 4.82 | 4.94 | 4.94 | 3,246 |
02 may 2024 | 5.30 | 5.30 | 4.89 | 4.89 | 4.89 | 5,913 |
30 abr 2024 | 5.36 | 5.36 | 4.90 | 5.26 | 5.26 | 105,203 |
29 abr 2024 | 5.48 | 5.50 | 5.32 | 5.34 | 5.34 | 7,276 |
26 abr 2024 | 5.48 | 5.48 | 5.42 | 5.42 | 5.42 | 850 |
26 abr 2024 | 0.19 Dividendo | |||||
25 abr 2024 | 5.42 | 5.50 | 5.40 | 5.40 | 5.21 | 1,626 |
24 abr 2024 | 5.44 | 5.60 | 5.44 | 5.48 | 5.29 | 3,945 |
23 abr 2024 | 5.38 | 5.48 | 5.38 | 5.44 | 5.25 | 2,400 |
22 abr 2024 | 5.20 | 5.40 | 5.20 | 5.32 | 5.13 | 10,134 |
19 abr 2024 | 5.20 | 5.30 | 5.10 | 5.10 | 4.92 | 2,612 |
18 abr 2024 | 5.30 | 5.30 | 5.10 | 5.14 | 4.96 | 9,319 |
17 abr 2024 | 5.30 | 5.36 | 5.12 | 5.20 | 5.02 | 4,594 |
16 abr 2024 | 5.80 | 5.84 | 5.26 | 5.38 | 5.19 | 46,587 |
15 abr 2024 | 5.78 | 5.82 | 5.62 | 5.70 | 5.50 | 1,945 |
12 abr 2024 | 5.74 | 5.82 | 5.60 | 5.60 | 5.40 | 1,459 |
11 abr 2024 | 5.78 | 5.78 | 5.36 | 5.64 | 5.44 | 11,510 |
10 abr 2024 | 5.54 | 5.80 | 5.34 | 5.68 | 5.48 | 32,038 |
09 abr 2024 | 5.36 | 5.70 | 5.30 | 5.44 | 5.25 | 47,718 |
08 abr 2024 | 5.12 | 5.36 | 5.12 | 5.36 | 5.17 | 14,926 |
05 abr 2024 | 5.10 | 5.18 | 5.00 | 5.18 | 5.00 | 23,601 |
04 abr 2024 | 5.02 | 5.28 | 4.92 | 5.26 | 5.07 | 13,799 |
03 abr 2024 | 5.00 | 5.10 | 4.92 | 4.97 | 4.80 | 15,884 |
02 abr 2024 | 5.00 | 5.30 | 4.99 | 5.04 | 4.86 | 63,633 |
28 mar 2024 | 5.15 | 5.25 | 5.10 | 5.25 | 5.07 | 5,086 |
27 mar 2024 | 5.25 | 5.25 | 5.15 | 5.15 | 4.97 | 3,684 |
26 mar 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.02 | 2,427 |
25 mar 2024 | 5.00 | 5.20 | 5.00 | 5.20 | 5.02 | 4,771 |
22 mar 2024 | 5.00 | 5.10 | 5.00 | 5.10 | 4.92 | 7,205 |
21 mar 2024 | 5.00 | 5.10 | 4.90 | 5.05 | 4.87 | 9,895 |
20 mar 2024 | 5.10 | 5.20 | 4.96 | 5.10 | 4.92 | 12,304 |
19 mar 2024 | 4.90 | 5.00 | 4.80 | 5.00 | 4.82 | 19,918 |
18 mar 2024 | 4.78 | 4.82 | 4.70 | 4.80 | 4.63 | 11,962 |
15 mar 2024 | 4.60 | 4.80 | 4.44 | 4.64 | 4.48 | 23,992 |
14 mar 2024 | 4.80 | 4.90 | 4.58 | 4.60 | 4.44 | 40,394 |
13 mar 2024 | 4.30 | 4.40 | 4.30 | 4.36 | 4.21 | 1,796 |
12 mar 2024 | 4.30 | 4.40 | 4.26 | 4.30 | 4.15 | 17,606 |
11 mar 2024 | 4.48 | 4.48 | 4.30 | 4.38 | 4.23 | 9,712 |
08 mar 2024 | 4.36 | 4.46 | 4.32 | 4.38 | 4.23 | 3,023 |
07 mar 2024 | 4.52 | 4.52 | 4.38 | 4.48 | 4.32 | 3,599 |
06 mar 2024 | 4.46 | 4.62 | 4.46 | 4.50 | 4.34 | 11,934 |
05 mar 2024 | 4.46 | 4.46 | 4.32 | 4.38 | 4.23 | 3,438 |
04 mar 2024 | 4.34 | 4.46 | 4.26 | 4.46 | 4.30 | 3,534 |
01 mar 2024 | 4.46 | 4.46 | 4.42 | 4.42 | 4.26 | 131 |
29 feb 2024 | 4.28 | 4.46 | 4.28 | 4.46 | 4.30 | 3,902 |
28 feb 2024 | 4.30 | 4.50 | 4.30 | 4.50 | 4.34 | 3,874 |
27 feb 2024 | 4.40 | 4.40 | 4.38 | 4.38 | 4.23 | 9,092 |
26 feb 2024 | 4.42 | 4.54 | 4.42 | 4.50 | 4.34 | 6,350 |
23 feb 2024 | 4.52 | 4.52 | 4.40 | 4.48 | 4.32 | 8,533 |
22 feb 2024 | 4.52 | 4.56 | 4.52 | 4.56 | 4.40 | 517 |
21 feb 2024 | 4.60 | 4.60 | 4.56 | 4.56 | 4.40 | 318 |
20 feb 2024 | 4.68 | 4.68 | 4.46 | 4.46 | 4.30 | 5,011 |
19 feb 2024 | 4.78 | 4.78 | 4.66 | 4.70 | 4.53 | 2,860 |
16 feb 2024 | 4.80 | 4.80 | 4.62 | 4.68 | 4.52 | 3,195 |
15 feb 2024 | 4.54 | 4.74 | 4.54 | 4.68 | 4.52 | 7,846 |
14 feb 2024 | 4.48 | 4.60 | 4.48 | 4.56 | 4.40 | 2,400 |
13 feb 2024 | 4.40 | 4.56 | 4.40 | 4.42 | 4.26 | 2,037 |
12 feb 2024 | 4.58 | 4.58 | 4.40 | 4.50 | 4.34 | 7,528 |
09 feb 2024 | 4.40 | 4.56 | 4.40 | 4.46 | 4.30 | 9,281 |
08 feb 2024 | 4.40 | 4.52 | 4.36 | 4.40 | 4.25 | 17,882 |
07 feb 2024 | 4.40 | 4.48 | 4.40 | 4.42 | 4.26 | 1,415 |
06 feb 2024 | 4.40 | 4.48 | 4.40 | 4.48 | 4.32 | 12,917 |
05 feb 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.19 | 5,903 |
02 feb 2024 | 4.34 | 4.40 | 4.30 | 4.40 | 4.25 | 6,563 |
01 feb 2024 | 4.30 | 4.44 | 4.22 | 4.44 | 4.28 | 7,633 |
31 ene 2024 | 4.50 | 4.58 | 4.32 | 4.44 | 4.28 | 9,301 |
30 ene 2024 | 4.50 | 4.52 | 4.50 | 4.50 | 4.34 | 4,038 |
29 ene 2024 | 4.66 | 4.66 | 4.60 | 4.60 | 4.44 | 175 |
26 ene 2024 | 4.50 | 4.60 | 4.50 | 4.58 | 4.42 | 1,654 |
25 ene 2024 | 4.60 | 4.62 | 4.50 | 4.56 | 4.40 | 16,805 |
24 ene 2024 | 4.70 | 4.70 | 4.60 | 4.62 | 4.46 | 33,405 |
23 ene 2024 | 4.88 | 4.88 | 4.66 | 4.80 | 4.63 | 61,790 |
22 ene 2024 | 4.82 | 4.88 | 4.82 | 4.88 | 4.71 | 435 |
19 ene 2024 | 4.80 | 4.88 | 4.76 | 4.82 | 4.65 | 2,669 |
18 ene 2024 | 4.76 | 4.76 | 4.60 | 4.70 | 4.53 | 15,004 |
17 ene 2024 | 4.72 | 4.72 | 4.62 | 4.72 | 4.55 | 8,760 |
16 ene 2024 | 4.72 | 4.78 | 4.62 | 4.78 | 4.61 | 19,261 |
15 ene 2024 | 4.78 | 4.84 | 4.72 | 4.72 | 4.55 | 18,178 |
12 ene 2024 | 4.74 | 4.82 | 4.74 | 4.76 | 4.59 | 5,228 |
11 ene 2024 | 4.68 | 4.76 | 4.64 | 4.76 | 4.59 | 9,585 |
10 ene 2024 | 4.76 | 4.80 | 4.68 | 4.74 | 4.57 | 1,953 |
09 ene 2024 | 4.70 | 4.78 | 4.54 | 4.64 | 4.48 | 42,585 |
08 ene 2024 | 4.66 | 4.72 | 4.60 | 4.66 | 4.50 | 36,832 |
05 ene 2024 | 4.76 | 4.92 | 4.60 | 4.66 | 4.50 | 20,220 |
04 ene 2024 | 4.28 | 4.72 | 4.28 | 4.68 | 4.52 | 27,102 |
03 ene 2024 | 4.36 | 4.36 | 4.20 | 4.30 | 4.15 | 11,145 |
02 ene 2024 | 4.34 | 4.48 | 4.26 | 4.42 | 4.26 | 7,837 |
29 dic 2023 | 4.40 | 4.46 | 4.38 | 4.46 | 4.30 | 1,857 |
*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. |