Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 4.6600 | 4.6600 | 4.4800 | 4.4800 | 4.4800 | 800 |
25 abr 2024 | 4.4500 | 4.4700 | 4.3700 | 4.4700 | 4.4700 | 10,700 |
24 abr 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 40,000 |
23 abr 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
22 abr 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
19 abr 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
18 abr 2024 | 4.3800 | 4.4000 | 4.3500 | 4.3500 | 4.3500 | 119,500 |
17 abr 2024 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | - |
16 abr 2024 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | - |
15 abr 2024 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 100 |
12 abr 2024 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | - |
11 abr 2024 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | - |
10 abr 2024 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | - |
09 abr 2024 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | - |
08 abr 2024 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | - |
05 abr 2024 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 200 |
04 abr 2024 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | 2,500 |
03 abr 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | - |
02 abr 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | - |
01 abr 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | - |
28 mar 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | - |
27 mar 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 600 |
26 mar 2024 | 5.0500 | 5.0700 | 5.0500 | 5.0700 | 5.0700 | 1,600 |
25 mar 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | - |
22 mar 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 2,000 |
22 mar 2024 | 0.038 Dividendo | |||||
21 mar 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9320 | - |
20 mar 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9320 | - |
19 mar 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9320 | - |
18 mar 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9320 | - |
15 mar 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9320 | - |
14 mar 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9320 | - |
13 mar 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9320 | - |
12 mar 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9320 | - |
11 mar 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9320 | - |
08 mar 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9320 | - |
07 mar 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9320 | - |
06 mar 2024 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | 4.9320 | 1,000 |
05 mar 2024 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 5.6763 | - |
04 mar 2024 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 5.6763 | - |
01 mar 2024 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 5.6763 | - |
29 feb 2024 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 5.6763 | 5,000 |
28 feb 2024 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 5.6763 | - |
27 feb 2024 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 5.6763 | 16,000 |
26 feb 2024 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 5.6763 | - |
23 feb 2024 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 5.6763 | - |
22 feb 2024 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 5.6763 | - |
21 feb 2024 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | 5.6763 | 22,600 |
20 feb 2024 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | 5.7953 | - |
16 feb 2024 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | 5.7953 | 5,300 |
15 feb 2024 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 5.6167 | - |
14 feb 2024 | 5.6800 | 5.6800 | 5.6600 | 5.6600 | 5.6167 | 7,100 |
13 feb 2024 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | 5.3686 | - |
12 feb 2024 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | 5.3686 | - |
09 feb 2024 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | 5.3686 | - |
08 feb 2024 | 5.4000 | 5.4100 | 5.4000 | 5.4100 | 5.3686 | 5,000 |
07 feb 2024 | 5.5900 | 5.5900 | 5.5000 | 5.5000 | 5.4579 | 2,000 |
06 feb 2024 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | 5.3389 | 4,100 |
05 feb 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.2595 | - |
02 feb 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.2595 | - |
01 feb 2024 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.2595 | 10,800 |
31 ene 2024 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 5.2793 | - |
30 ene 2024 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 5.2793 | - |
29 ene 2024 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 5.2793 | - |
26 ene 2024 | 5.2000 | 5.3200 | 5.2000 | 5.3200 | 5.2793 | 5,600 |
25 ene 2024 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 5.2496 | 15,000 |
24 ene 2024 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | 5.2496 | 500 |
23 ene 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0114 | - |
22 ene 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0114 | - |
19 ene 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0114 | 400 |
18 ene 2024 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | 4.9915 | 13,000 |
17 ene 2024 | 4.8700 | 5.0300 | 4.8700 | 5.0300 | 4.9915 | 700 |
16 ene 2024 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.0610 | 600 |
12 ene 2024 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 5.6167 | - |
11 ene 2024 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 5.6167 | - |
10 ene 2024 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 5.6167 | 25,000 |
09 ene 2024 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 5.6167 | - |
08 ene 2024 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 5.6167 | - |
05 ene 2024 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 5.6167 | - |
04 ene 2024 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 5.6167 | - |
03 ene 2024 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 5.6167 | - |
02 ene 2024 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | 5.6167 | 1,500 |
29 dic 2023 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | 5.5473 | - |
28 dic 2023 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | 5.5473 | 1,000 |
27 dic 2023 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | 5.3984 | 300 |
26 dic 2023 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | 5.4381 | 1,800 |
22 dic 2023 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | 5.3885 | - |
21 dic 2023 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | 5.3885 | - |
20 dic 2023 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | 5.3885 | - |
19 dic 2023 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | 5.3885 | - |
18 dic 2023 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | 5.3885 | - |
15 dic 2023 | 5.4400 | 5.4400 | 5.4300 | 5.4300 | 5.3885 | 8,700 |
14 dic 2023 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 5.2396 | 24,100 |
13 dic 2023 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 5.2396 | - |
12 dic 2023 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 5.2396 | 8,200 |
11 dic 2023 | 5.2800 | 5.2800 | 5.1300 | 5.2800 | 5.2396 | 7,500 |
08 dic 2023 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | 5.3686 | - |
07 dic 2023 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | 5.3686 | 100 |
06 dic 2023 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | 5.2694 | 6,000 |
05 dic 2023 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2099 | - |
*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. |