Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 5.81 | 5.89 | 5.81 | 5.84 | 5.84 | 327,361 |
06 may 2024 | 5.80 | 5.87 | 5.77 | 5.83 | 5.83 | 16,600 |
03 may 2024 | 5.65 | 5.75 | 5.65 | 5.74 | 5.74 | 13,600 |
02 may 2024 | 5.77 | 5.80 | 5.67 | 5.73 | 5.73 | 6,500 |
02 may 2024 | 0.065 Dividendo | |||||
01 may 2024 | 5.88 | 5.88 | 5.77 | 5.86 | 5.80 | 3,200 |
30 abr 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.83 | 300 |
29 abr 2024 | 5.93 | 5.97 | 5.87 | 5.92 | 5.85 | 18,700 |
26 abr 2024 | 5.85 | 5.95 | 5.82 | 5.90 | 5.83 | 53,900 |
25 abr 2024 | 5.83 | 5.89 | 5.83 | 5.89 | 5.82 | 3,200 |
24 abr 2024 | 5.89 | 5.89 | 5.85 | 5.89 | 5.82 | 31,700 |
23 abr 2024 | 5.75 | 5.92 | 5.73 | 5.73 | 5.67 | 13,300 |
22 abr 2024 | 5.85 | 5.90 | 5.85 | 5.89 | 5.82 | 2,000 |
19 abr 2024 | 5.90 | 5.90 | 5.87 | 5.88 | 5.81 | 4,700 |
18 abr 2024 | 5.90 | 6.01 | 5.88 | 5.95 | 5.88 | 7,100 |
17 abr 2024 | 5.83 | 5.91 | 5.83 | 5.85 | 5.79 | 101,600 |
16 abr 2024 | 5.82 | 5.87 | 5.79 | 5.83 | 5.77 | 167,400 |
15 abr 2024 | 6.01 | 6.05 | 5.91 | 5.96 | 5.89 | 66,200 |
12 abr 2024 | 6.01 | 6.08 | 5.96 | 6.00 | 5.93 | 115,200 |
11 abr 2024 | 5.86 | 5.89 | 5.75 | 5.89 | 5.82 | 29,600 |
10 abr 2024 | 5.90 | 5.91 | 5.82 | 5.89 | 5.82 | 7,600 |
09 abr 2024 | 6.00 | 6.06 | 5.99 | 6.02 | 5.95 | 72,000 |
08 abr 2024 | 5.89 | 5.93 | 5.86 | 5.92 | 5.85 | 274,100 |
05 abr 2024 | 5.80 | 5.82 | 5.76 | 5.79 | 5.73 | 65,000 |
04 abr 2024 | 5.88 | 5.94 | 5.84 | 5.85 | 5.79 | 129,400 |
03 abr 2024 | 5.65 | 5.85 | 5.65 | 5.85 | 5.79 | 73,900 |
02 abr 2024 | 5.61 | 5.70 | 5.60 | 5.60 | 5.54 | 452,700 |
01 abr 2024 | 5.50 | 5.57 | 5.49 | 5.54 | 5.48 | 26,900 |
28 mar 2024 | 5.49 | 5.52 | 5.48 | 5.50 | 5.44 | 321,000 |
27 mar 2024 | 5.34 | 5.45 | 5.31 | 5.45 | 5.39 | 486,000 |
26 mar 2024 | 5.39 | 5.39 | 5.36 | 5.37 | 5.31 | 6,800 |
25 mar 2024 | 5.38 | 5.39 | 5.32 | 5.32 | 5.26 | 59,400 |
22 mar 2024 | 5.44 | 5.47 | 5.37 | 5.40 | 5.34 | 904,000 |
21 mar 2024 | 5.46 | 5.48 | 5.40 | 5.44 | 5.38 | 891,800 |
20 mar 2024 | 5.32 | 5.57 | 5.28 | 5.38 | 5.32 | 11,000 |
19 mar 2024 | 5.31 | 5.33 | 5.26 | 5.33 | 5.27 | 117,400 |
18 mar 2024 | 5.42 | 5.44 | 5.34 | 5.41 | 5.35 | 16,200 |
15 mar 2024 | 5.40 | 5.44 | 5.37 | 5.41 | 5.35 | 26,100 |
14 mar 2024 | 5.40 | 5.40 | 5.32 | 5.33 | 5.27 | 100,200 |
13 mar 2024 | 5.26 | 5.39 | 5.26 | 5.38 | 5.32 | 121,700 |
12 mar 2024 | 5.16 | 5.16 | 5.11 | 5.13 | 5.07 | 39,400 |
11 mar 2024 | 5.01 | 5.06 | 5.01 | 5.05 | 4.99 | 95,500 |
08 mar 2024 | 5.18 | 5.23 | 5.11 | 5.14 | 5.08 | 44,200 |
07 mar 2024 | 5.07 | 5.12 | 5.06 | 5.10 | 5.04 | 156,500 |
06 mar 2024 | 5.00 | 5.00 | 4.90 | 4.94 | 4.89 | 39,300 |
05 mar 2024 | 4.90 | 4.92 | 4.84 | 4.84 | 4.79 | 11,800 |
04 mar 2024 | 4.84 | 4.85 | 4.81 | 4.85 | 4.80 | 28,400 |
01 mar 2024 | 4.80 | 4.83 | 4.79 | 4.82 | 4.77 | 16,400 |
29 feb 2024 | 4.74 | 4.79 | 4.72 | 4.79 | 4.74 | 309,200 |
28 feb 2024 | 4.72 | 4.92 | 4.70 | 4.72 | 4.67 | 71,200 |
27 feb 2024 | 4.71 | 4.75 | 4.69 | 4.74 | 4.69 | 41,300 |
26 feb 2024 | 4.71 | 4.73 | 4.66 | 4.67 | 4.62 | 274,500 |
23 feb 2024 | 4.74 | 4.80 | 4.74 | 4.77 | 4.72 | 29,300 |
22 feb 2024 | 4.82 | 4.86 | 4.77 | 4.79 | 4.74 | 172,800 |
21 feb 2024 | 4.85 | 5.10 | 4.85 | 4.89 | 4.84 | 30,400 |
20 feb 2024 | 5.01 | 5.01 | 4.91 | 4.91 | 4.86 | 10,100 |
16 feb 2024 | 5.02 | 5.08 | 5.00 | 5.03 | 4.97 | 46,700 |
15 feb 2024 | 4.86 | 4.97 | 4.86 | 4.96 | 4.90 | 19,500 |
14 feb 2024 | 4.86 | 4.97 | 4.86 | 4.90 | 4.85 | 15,500 |
13 feb 2024 | 4.96 | 5.01 | 4.89 | 4.89 | 4.84 | 5,400 |
12 feb 2024 | 4.92 | 5.00 | 4.92 | 4.98 | 4.92 | 46,800 |
09 feb 2024 | 4.92 | 4.92 | 4.85 | 4.88 | 4.83 | 145,400 |
08 feb 2024 | 5.02 | 5.05 | 5.01 | 5.04 | 4.98 | 27,900 |
07 feb 2024 | 5.13 | 5.13 | 5.06 | 5.07 | 5.01 | 35,400 |
06 feb 2024 | 5.14 | 5.20 | 5.14 | 5.18 | 5.12 | 41,400 |
05 feb 2024 | 5.18 | 5.21 | 5.11 | 5.15 | 5.09 | 144,900 |
02 feb 2024 | 5.31 | 5.40 | 5.27 | 5.29 | 5.23 | 17,300 |
01 feb 2024 | 5.36 | 5.48 | 5.36 | 5.48 | 5.42 | 67,600 |
31 ene 2024 | 5.41 | 5.41 | 5.30 | 5.30 | 5.24 | 8,700 |
30 ene 2024 | 5.40 | 5.40 | 5.35 | 5.37 | 5.31 | 2,200 |
29 ene 2024 | 5.42 | 5.43 | 5.37 | 5.43 | 5.37 | 68,500 |
26 ene 2024 | 5.40 | 5.45 | 5.40 | 5.40 | 5.34 | 11,200 |
25 ene 2024 | 5.31 | 5.36 | 5.25 | 5.25 | 5.19 | 27,100 |
24 ene 2024 | 5.33 | 5.35 | 5.29 | 5.32 | 5.26 | 18,000 |
23 ene 2024 | 5.12 | 5.23 | 5.12 | 5.18 | 5.12 | 7,500 |
22 ene 2024 | 5.15 | 5.15 | 5.02 | 5.05 | 4.99 | 77,800 |
19 ene 2024 | 5.21 | 5.28 | 5.21 | 5.27 | 5.21 | 19,400 |
18 ene 2024 | 5.30 | 5.34 | 5.26 | 5.33 | 5.27 | 64,600 |
17 ene 2024 | 5.35 | 5.35 | 5.25 | 5.26 | 5.20 | 33,500 |
16 ene 2024 | 5.63 | 5.63 | 5.50 | 5.54 | 5.48 | 54,000 |
12 ene 2024 | 5.77 | 5.78 | 5.71 | 5.71 | 5.65 | 9,000 |
11 ene 2024 | 5.69 | 5.76 | 5.63 | 5.75 | 5.69 | 11,700 |
10 ene 2024 | 5.73 | 5.73 | 5.63 | 5.71 | 5.65 | 28,000 |
09 ene 2024 | 5.76 | 5.76 | 5.71 | 5.71 | 5.65 | 8,900 |
08 ene 2024 | 5.81 | 5.90 | 5.78 | 5.86 | 5.80 | 56,100 |
05 ene 2024 | 5.91 | 5.97 | 5.83 | 5.83 | 5.77 | 102,400 |
04 ene 2024 | 5.77 | 5.93 | 5.77 | 5.93 | 5.86 | 21,300 |
03 ene 2024 | 5.80 | 5.80 | 5.73 | 5.80 | 5.74 | 72,500 |
02 ene 2024 | 5.90 | 5.97 | 5.89 | 5.89 | 5.82 | 25,500 |
29 dic 2023 | 6.00 | 6.03 | 6.00 | 6.00 | 5.93 | 8,400 |
28 dic 2023 | 6.09 | 6.09 | 5.97 | 5.97 | 5.90 | 20,000 |
27 dic 2023 | 6.04 | 6.08 | 6.04 | 6.06 | 5.99 | 62,100 |
26 dic 2023 | 5.95 | 5.99 | 5.91 | 5.97 | 5.90 | 13,400 |
22 dic 2023 | 5.96 | 6.05 | 5.90 | 5.95 | 5.88 | 43,000 |
21 dic 2023 | 5.90 | 5.96 | 5.90 | 5.94 | 5.87 | 10,600 |
20 dic 2023 | 6.00 | 6.00 | 5.88 | 5.89 | 5.82 | 290,400 |
19 dic 2023 | 5.90 | 6.00 | 5.90 | 5.99 | 5.92 | 15,700 |
18 dic 2023 | 5.87 | 5.88 | 5.82 | 5.83 | 5.77 | 107,600 |
15 dic 2023 | 5.86 | 5.88 | 5.84 | 5.84 | 5.78 | 90,300 |
14 dic 2023 | 5.72 | 5.80 | 5.72 | 5.78 | 5.72 | 105,500 |
*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. |