Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 6.84 | 6.84 | 6.80 | 6.81 | 6.81 | 36,893 |
09 may 2024 | 6.78 | 6.85 | 6.77 | 6.83 | 6.83 | 89,500 |
08 may 2024 | 6.75 | 6.77 | 6.72 | 6.76 | 6.76 | 33,600 |
07 may 2024 | 6.74 | 6.75 | 6.71 | 6.74 | 6.74 | 47,400 |
06 may 2024 | 6.70 | 6.72 | 6.69 | 6.71 | 6.71 | 39,400 |
03 may 2024 | 6.67 | 6.68 | 6.64 | 6.67 | 6.67 | 37,100 |
02 may 2024 | 6.64 | 6.65 | 6.62 | 6.62 | 6.62 | 32,400 |
01 may 2024 | 6.56 | 6.64 | 6.56 | 6.63 | 6.63 | 68,700 |
30 abr 2024 | 6.62 | 6.62 | 6.52 | 6.55 | 6.55 | 101,600 |
29 abr 2024 | 6.58 | 6.60 | 6.53 | 6.57 | 6.57 | 68,800 |
26 abr 2024 | 6.59 | 6.60 | 6.56 | 6.57 | 6.57 | 33,400 |
25 abr 2024 | 6.53 | 6.57 | 6.53 | 6.55 | 6.55 | 16,000 |
24 abr 2024 | 6.54 | 6.58 | 6.52 | 6.57 | 6.57 | 24,100 |
23 abr 2024 | 6.52 | 6.58 | 6.52 | 6.56 | 6.56 | 33,700 |
22 abr 2024 | 6.49 | 6.53 | 6.49 | 6.50 | 6.50 | 67,800 |
19 abr 2024 | 6.47 | 6.50 | 6.46 | 6.47 | 6.47 | 40,300 |
18 abr 2024 | 6.46 | 6.47 | 6.41 | 6.45 | 6.45 | 31,500 |
17 abr 2024 | 6.37 | 6.46 | 6.37 | 6.44 | 6.44 | 45,600 |
16 abr 2024 | 6.38 | 6.40 | 6.34 | 6.37 | 6.37 | 41,800 |
16 abr 2024 | 0.043 Dividendo | |||||
15 abr 2024 | 6.48 | 6.53 | 6.40 | 6.40 | 6.36 | 31,000 |
12 abr 2024 | 6.56 | 6.56 | 6.48 | 6.50 | 6.46 | 60,000 |
11 abr 2024 | 6.58 | 6.60 | 6.55 | 6.60 | 6.56 | 34,800 |
10 abr 2024 | 6.62 | 6.62 | 6.55 | 6.57 | 6.53 | 56,000 |
09 abr 2024 | 6.65 | 6.68 | 6.65 | 6.68 | 6.64 | 13,300 |
08 abr 2024 | 6.63 | 6.63 | 6.61 | 6.63 | 6.59 | 35,400 |
05 abr 2024 | 6.59 | 6.66 | 6.59 | 6.63 | 6.59 | 38,000 |
04 abr 2024 | 6.63 | 6.69 | 6.59 | 6.60 | 6.56 | 69,500 |
03 abr 2024 | 6.64 | 6.69 | 6.62 | 6.66 | 6.62 | 48,200 |
02 abr 2024 | 6.65 | 6.67 | 6.59 | 6.63 | 6.59 | 43,700 |
01 abr 2024 | 6.64 | 6.69 | 6.59 | 6.67 | 6.63 | 116,500 |
28 mar 2024 | 6.61 | 6.65 | 6.60 | 6.64 | 6.60 | 78,800 |
27 mar 2024 | 6.51 | 6.60 | 6.51 | 6.60 | 6.56 | 67,800 |
26 mar 2024 | 6.53 | 6.54 | 6.50 | 6.52 | 6.48 | 73,700 |
25 mar 2024 | 6.50 | 6.52 | 6.49 | 6.50 | 6.46 | 73,000 |
22 mar 2024 | 6.50 | 6.50 | 6.48 | 6.49 | 6.45 | 34,000 |
21 mar 2024 | 6.56 | 6.56 | 6.46 | 6.47 | 6.43 | 228,000 |
20 mar 2024 | 6.51 | 6.55 | 6.50 | 6.52 | 6.48 | 79,300 |
19 mar 2024 | 6.49 | 6.52 | 6.49 | 6.50 | 6.46 | 55,500 |
18 mar 2024 | 6.45 | 6.50 | 6.45 | 6.47 | 6.43 | 73,400 |
18 mar 2024 | 0.043 Dividendo | |||||
15 mar 2024 | 6.51 | 6.52 | 6.49 | 6.51 | 6.42 | 30,200 |
14 mar 2024 | 6.58 | 6.58 | 6.45 | 6.50 | 6.41 | 71,000 |
13 mar 2024 | 6.53 | 6.60 | 6.53 | 6.57 | 6.48 | 57,700 |
12 mar 2024 | 6.60 | 6.60 | 6.55 | 6.58 | 6.49 | 70,600 |
11 mar 2024 | 6.58 | 6.60 | 6.57 | 6.60 | 6.51 | 26,700 |
08 mar 2024 | 6.52 | 6.59 | 6.49 | 6.56 | 6.47 | 103,500 |
07 mar 2024 | 6.50 | 6.52 | 6.47 | 6.49 | 6.40 | 120,300 |
06 mar 2024 | 6.47 | 6.54 | 6.47 | 6.50 | 6.41 | 40,700 |
05 mar 2024 | 6.53 | 6.55 | 6.44 | 6.45 | 6.36 | 67,900 |
04 mar 2024 | 6.44 | 6.51 | 6.44 | 6.48 | 6.39 | 105,300 |
01 mar 2024 | 6.49 | 6.50 | 6.45 | 6.49 | 6.40 | 62,900 |
29 feb 2024 | 6.50 | 6.51 | 6.45 | 6.48 | 6.39 | 42,500 |
28 feb 2024 | 6.40 | 6.47 | 6.40 | 6.45 | 6.36 | 56,700 |
27 feb 2024 | 6.42 | 6.48 | 6.42 | 6.43 | 6.34 | 65,700 |
26 feb 2024 | 6.51 | 6.51 | 6.40 | 6.42 | 6.33 | 66,200 |
23 feb 2024 | 6.49 | 6.53 | 6.47 | 6.49 | 6.40 | 54,000 |
22 feb 2024 | 6.52 | 6.52 | 6.44 | 6.47 | 6.38 | 68,800 |
21 feb 2024 | 6.43 | 6.51 | 6.43 | 6.47 | 6.38 | 34,700 |
20 feb 2024 | 6.48 | 6.50 | 6.44 | 6.45 | 6.36 | 42,700 |
16 feb 2024 | 6.50 | 6.50 | 6.42 | 6.47 | 6.38 | 70,400 |
16 feb 2024 | 0.043 Dividendo | |||||
15 feb 2024 | 6.53 | 6.59 | 6.46 | 6.53 | 6.40 | 85,900 |
14 feb 2024 | 6.50 | 6.54 | 6.50 | 6.50 | 6.37 | 36,400 |
13 feb 2024 | 6.50 | 6.56 | 6.46 | 6.51 | 6.38 | 116,600 |
12 feb 2024 | 6.52 | 6.63 | 6.52 | 6.57 | 6.44 | 127,300 |
09 feb 2024 | 6.50 | 6.55 | 6.50 | 6.54 | 6.41 | 38,900 |
08 feb 2024 | 6.50 | 6.55 | 6.49 | 6.49 | 6.36 | 20,300 |
07 feb 2024 | 6.49 | 6.53 | 6.49 | 6.52 | 6.39 | 29,000 |
06 feb 2024 | 6.47 | 6.53 | 6.47 | 6.50 | 6.37 | 39,200 |
05 feb 2024 | 6.51 | 6.51 | 6.48 | 6.49 | 6.36 | 25,100 |
02 feb 2024 | 6.58 | 6.60 | 6.52 | 6.52 | 6.39 | 58,000 |
01 feb 2024 | 6.54 | 6.65 | 6.54 | 6.62 | 6.49 | 65,500 |
31 ene 2024 | 6.59 | 6.59 | 6.52 | 6.54 | 6.41 | 46,600 |
30 ene 2024 | 6.54 | 6.56 | 6.52 | 6.56 | 6.43 | 47,200 |
29 ene 2024 | 6.50 | 6.55 | 6.48 | 6.54 | 6.41 | 48,500 |
26 ene 2024 | 6.47 | 6.52 | 6.46 | 6.47 | 6.34 | 55,700 |
25 ene 2024 | 6.46 | 6.48 | 6.45 | 6.46 | 6.33 | 92,800 |
24 ene 2024 | 6.49 | 6.49 | 6.44 | 6.45 | 6.32 | 53,400 |
23 ene 2024 | 6.44 | 6.46 | 6.41 | 6.45 | 6.32 | 114,200 |
22 ene 2024 | 6.44 | 6.48 | 6.42 | 6.46 | 6.33 | 83,000 |
19 ene 2024 | 6.42 | 6.44 | 6.40 | 6.41 | 6.28 | 45,700 |
18 ene 2024 | 6.47 | 6.49 | 6.39 | 6.45 | 6.32 | 91,000 |
18 ene 2024 | 0.043 Dividendo | |||||
17 ene 2024 | 6.58 | 6.61 | 6.47 | 6.51 | 6.34 | 56,300 |
16 ene 2024 | 6.65 | 6.66 | 6.57 | 6.57 | 6.40 | 50,600 |
12 ene 2024 | 6.59 | 6.66 | 6.59 | 6.64 | 6.47 | 48,300 |
11 ene 2024 | 6.67 | 6.68 | 6.59 | 6.61 | 6.44 | 96,500 |
10 ene 2024 | 6.69 | 6.71 | 6.68 | 6.70 | 6.52 | 34,600 |
09 ene 2024 | 6.66 | 6.70 | 6.66 | 6.67 | 6.49 | 30,300 |
08 ene 2024 | 6.65 | 6.68 | 6.65 | 6.68 | 6.50 | 18,900 |
05 ene 2024 | 6.63 | 6.66 | 6.60 | 6.62 | 6.45 | 58,600 |
04 ene 2024 | 6.65 | 6.69 | 6.60 | 6.65 | 6.48 | 92,000 |
03 ene 2024 | 6.65 | 6.69 | 6.65 | 6.68 | 6.50 | 40,400 |
02 ene 2024 | 6.68 | 6.72 | 6.65 | 6.70 | 6.52 | 42,000 |
29 dic 2023 | 6.67 | 6.69 | 6.65 | 6.65 | 6.48 | 41,600 |
28 dic 2023 | 6.65 | 6.68 | 6.61 | 6.65 | 6.48 | 61,900 |
27 dic 2023 | 6.65 | 6.69 | 6.61 | 6.65 | 6.48 | 51,300 |
26 dic 2023 | 6.64 | 6.67 | 6.63 | 6.65 | 6.48 | 36,000 |
22 dic 2023 | 6.58 | 6.69 | 6.58 | 6.63 | 6.46 | 55,900 |
*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. |