Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 6.05 | 6.14 | 6.02 | 6.10 | 6.10 | 249,100 |
09 may 2024 | 6.00 | 6.15 | 6.00 | 6.06 | 6.06 | 149,600 |
08 may 2024 | 5.90 | 6.08 | 5.87 | 6.00 | 6.00 | 179,800 |
07 may 2024 | 5.81 | 6.01 | 5.78 | 5.93 | 5.93 | 210,100 |
06 may 2024 | 5.74 | 5.84 | 5.74 | 5.84 | 5.84 | 167,500 |
03 may 2024 | 5.66 | 5.73 | 5.66 | 5.71 | 5.71 | 133,200 |
02 may 2024 | 5.69 | 5.69 | 5.63 | 5.65 | 5.65 | 80,400 |
01 may 2024 | 5.64 | 5.66 | 5.59 | 5.65 | 5.65 | 101,800 |
30 abr 2024 | 5.64 | 5.70 | 5.60 | 5.62 | 5.62 | 149,600 |
29 abr 2024 | 5.60 | 5.67 | 5.56 | 5.65 | 5.65 | 250,500 |
26 abr 2024 | 5.57 | 5.58 | 5.50 | 5.55 | 5.55 | 183,800 |
25 abr 2024 | 5.55 | 5.55 | 5.50 | 5.55 | 5.55 | 107,300 |
24 abr 2024 | 5.56 | 5.56 | 5.51 | 5.55 | 5.55 | 64,000 |
23 abr 2024 | 5.60 | 5.65 | 5.56 | 5.56 | 5.56 | 260,100 |
22 abr 2024 | 5.58 | 5.58 | 5.51 | 5.56 | 5.56 | 174,700 |
19 abr 2024 | 5.47 | 5.57 | 5.42 | 5.54 | 5.54 | 189,200 |
18 abr 2024 | 5.43 | 5.46 | 5.39 | 5.42 | 5.42 | 122,100 |
17 abr 2024 | 5.41 | 5.44 | 5.40 | 5.42 | 5.42 | 68,200 |
16 abr 2024 | 5.43 | 5.44 | 5.40 | 5.40 | 5.40 | 102,700 |
15 abr 2024 | 5.54 | 5.54 | 5.40 | 5.44 | 5.44 | 142,200 |
15 abr 2024 | 0.05 Dividendo | |||||
12 abr 2024 | 5.52 | 5.56 | 5.51 | 5.55 | 5.50 | 94,600 |
11 abr 2024 | 5.47 | 5.56 | 5.45 | 5.54 | 5.49 | 88,300 |
10 abr 2024 | 5.50 | 5.53 | 5.47 | 5.51 | 5.46 | 89,400 |
09 abr 2024 | 5.50 | 5.57 | 5.47 | 5.49 | 5.44 | 218,000 |
08 abr 2024 | 5.47 | 5.53 | 5.46 | 5.47 | 5.42 | 121,900 |
05 abr 2024 | 5.45 | 5.53 | 5.45 | 5.47 | 5.42 | 74,100 |
04 abr 2024 | 5.48 | 5.52 | 5.45 | 5.45 | 5.40 | 134,100 |
03 abr 2024 | 5.53 | 5.58 | 5.46 | 5.48 | 5.43 | 150,900 |
02 abr 2024 | 5.52 | 5.55 | 5.46 | 5.48 | 5.43 | 81,800 |
01 abr 2024 | 5.50 | 5.57 | 5.50 | 5.52 | 5.47 | 105,700 |
28 mar 2024 | 5.51 | 5.58 | 5.48 | 5.55 | 5.50 | 189,200 |
27 mar 2024 | 5.46 | 5.54 | 5.46 | 5.49 | 5.44 | 127,600 |
26 mar 2024 | 5.45 | 5.50 | 5.44 | 5.46 | 5.41 | 145,900 |
25 mar 2024 | 5.60 | 5.60 | 5.46 | 5.49 | 5.44 | 124,600 |
22 mar 2024 | 5.55 | 5.58 | 5.53 | 5.56 | 5.51 | 111,600 |
21 mar 2024 | 5.45 | 5.55 | 5.44 | 5.55 | 5.50 | 191,000 |
20 mar 2024 | 5.39 | 5.42 | 5.37 | 5.42 | 5.37 | 142,900 |
19 mar 2024 | 5.45 | 5.47 | 5.40 | 5.41 | 5.36 | 120,800 |
18 mar 2024 | 5.43 | 5.48 | 5.42 | 5.44 | 5.39 | 94,200 |
15 mar 2024 | 5.48 | 5.51 | 5.42 | 5.42 | 5.37 | 90,200 |
14 mar 2024 | 5.52 | 5.55 | 5.48 | 5.51 | 5.46 | 100,800 |
13 mar 2024 | 5.53 | 5.54 | 5.45 | 5.53 | 5.48 | 135,000 |
13 mar 2024 | 0.05 Dividendo | |||||
12 mar 2024 | 5.61 | 5.63 | 5.50 | 5.58 | 5.48 | 206,700 |
11 mar 2024 | 5.57 | 5.60 | 5.57 | 5.59 | 5.49 | 126,700 |
08 mar 2024 | 5.53 | 5.55 | 5.51 | 5.55 | 5.45 | 129,900 |
07 mar 2024 | 5.47 | 5.55 | 5.45 | 5.51 | 5.41 | 97,600 |
06 mar 2024 | 5.42 | 5.46 | 5.38 | 5.45 | 5.35 | 67,600 |
05 mar 2024 | 5.35 | 5.45 | 5.35 | 5.37 | 5.27 | 106,700 |
04 mar 2024 | 5.47 | 5.55 | 5.35 | 5.35 | 5.25 | 370,200 |
01 mar 2024 | 5.53 | 5.59 | 5.41 | 5.44 | 5.34 | 188,100 |
29 feb 2024 | 5.45 | 5.57 | 5.45 | 5.57 | 5.47 | 106,800 |
28 feb 2024 | 5.48 | 5.56 | 5.46 | 5.49 | 5.39 | 150,300 |
27 feb 2024 | 5.44 | 5.51 | 5.42 | 5.47 | 5.37 | 147,900 |
26 feb 2024 | 5.38 | 5.48 | 5.36 | 5.47 | 5.37 | 129,200 |
23 feb 2024 | 5.53 | 5.58 | 5.36 | 5.41 | 5.31 | 241,400 |
22 feb 2024 | 5.59 | 5.59 | 5.51 | 5.59 | 5.49 | 136,400 |
21 feb 2024 | 5.49 | 5.55 | 5.46 | 5.54 | 5.44 | 94,000 |
20 feb 2024 | 5.38 | 5.46 | 5.36 | 5.46 | 5.36 | 119,500 |
16 feb 2024 | 5.52 | 5.53 | 5.35 | 5.36 | 5.26 | 102,900 |
15 feb 2024 | 5.53 | 5.53 | 5.45 | 5.47 | 5.37 | 84,300 |
14 feb 2024 | 5.43 | 5.50 | 5.41 | 5.50 | 5.40 | 86,400 |
13 feb 2024 | 5.40 | 5.47 | 5.38 | 5.47 | 5.37 | 129,100 |
13 feb 2024 | 0.05 Dividendo | |||||
12 feb 2024 | 5.49 | 5.52 | 5.42 | 5.48 | 5.33 | 142,200 |
09 feb 2024 | 5.39 | 5.43 | 5.37 | 5.40 | 5.26 | 99,400 |
08 feb 2024 | 5.48 | 5.56 | 5.40 | 5.40 | 5.26 | 175,800 |
07 feb 2024 | 5.50 | 5.57 | 5.47 | 5.56 | 5.41 | 108,500 |
06 feb 2024 | 5.45 | 5.53 | 5.36 | 5.46 | 5.31 | 163,900 |
05 feb 2024 | 5.27 | 5.39 | 5.27 | 5.39 | 5.25 | 124,900 |
02 feb 2024 | 5.31 | 5.38 | 5.26 | 5.36 | 5.22 | 170,700 |
01 feb 2024 | 5.29 | 5.34 | 5.25 | 5.34 | 5.20 | 106,600 |
31 ene 2024 | 5.26 | 5.28 | 5.23 | 5.27 | 5.13 | 99,200 |
30 ene 2024 | 5.24 | 5.26 | 5.19 | 5.23 | 5.09 | 174,000 |
29 ene 2024 | 5.17 | 5.28 | 5.17 | 5.28 | 5.14 | 139,200 |
26 ene 2024 | 5.20 | 5.25 | 5.16 | 5.18 | 5.04 | 135,400 |
25 ene 2024 | 5.17 | 5.29 | 5.17 | 5.20 | 5.06 | 195,200 |
24 ene 2024 | 5.24 | 5.24 | 5.15 | 5.19 | 5.05 | 130,000 |
23 ene 2024 | 5.13 | 5.19 | 5.13 | 5.19 | 5.05 | 145,900 |
22 ene 2024 | 5.13 | 5.15 | 5.07 | 5.13 | 4.99 | 192,400 |
19 ene 2024 | 5.05 | 5.16 | 5.04 | 5.11 | 4.97 | 216,100 |
18 ene 2024 | 5.12 | 5.15 | 4.97 | 5.09 | 4.95 | 344,000 |
17 ene 2024 | 5.26 | 5.31 | 5.10 | 5.12 | 4.98 | 253,400 |
16 ene 2024 | 5.38 | 5.38 | 5.27 | 5.29 | 5.15 | 223,200 |
16 ene 2024 | 0.05 Dividendo | |||||
12 ene 2024 | 5.39 | 5.48 | 5.36 | 5.37 | 5.18 | 244,600 |
11 ene 2024 | 5.50 | 5.51 | 5.39 | 5.40 | 5.21 | 277,200 |
10 ene 2024 | 5.55 | 5.56 | 5.49 | 5.53 | 5.33 | 153,700 |
09 ene 2024 | 5.57 | 5.60 | 5.50 | 5.51 | 5.31 | 143,500 |
08 ene 2024 | 5.56 | 5.61 | 5.51 | 5.54 | 5.34 | 170,300 |
05 ene 2024 | 5.49 | 5.57 | 5.48 | 5.51 | 5.31 | 131,500 |
04 ene 2024 | 5.54 | 5.57 | 5.49 | 5.51 | 5.31 | 122,300 |
03 ene 2024 | 5.52 | 5.53 | 5.45 | 5.51 | 5.31 | 114,800 |
02 ene 2024 | 5.42 | 5.56 | 5.42 | 5.51 | 5.31 | 304,300 |
29 dic 2023 | 5.33 | 5.57 | 5.33 | 5.42 | 5.23 | 526,100 |
28 dic 2023 | 5.36 | 5.47 | 5.25 | 5.32 | 5.13 | 437,600 |
27 dic 2023 | 5.51 | 5.60 | 5.32 | 5.35 | 5.16 | 522,900 |
26 dic 2023 | 5.70 | 5.81 | 5.46 | 5.48 | 5.28 | 459,100 |
22 dic 2023 | 5.75 | 5.78 | 5.70 | 5.71 | 5.50 | 206,400 |
*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. |