Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 5.45 | 5.51 | 5.28 | 5.43 | 5.43 | 1,706,300 |
09 may 2024 | 5.14 | 5.45 | 5.14 | 5.43 | 5.43 | 1,527,300 |
08 may 2024 | 5.12 | 5.23 | 5.11 | 5.16 | 5.16 | 1,702,000 |
07 may 2024 | 5.48 | 5.49 | 5.22 | 5.22 | 5.22 | 1,876,600 |
06 may 2024 | 5.61 | 5.72 | 5.41 | 5.43 | 5.43 | 1,884,000 |
03 may 2024 | 5.71 | 5.96 | 5.45 | 5.51 | 5.51 | 2,943,900 |
02 may 2024 | 5.66 | 5.66 | 5.15 | 5.44 | 5.44 | 5,558,200 |
01 may 2024 | 5.81 | 5.91 | 5.64 | 5.69 | 5.69 | 4,487,700 |
30 abr 2024 | 5.83 | 5.93 | 5.77 | 5.80 | 5.80 | 2,607,500 |
29 abr 2024 | 5.82 | 6.02 | 5.82 | 5.93 | 5.93 | 3,375,300 |
26 abr 2024 | 5.71 | 5.89 | 5.68 | 5.72 | 5.72 | 1,808,800 |
25 abr 2024 | 5.78 | 5.85 | 5.61 | 5.68 | 5.68 | 3,003,100 |
24 abr 2024 | 5.88 | 5.98 | 5.79 | 5.95 | 5.95 | 1,763,000 |
23 abr 2024 | 5.92 | 6.08 | 5.90 | 5.98 | 5.98 | 1,743,400 |
22 abr 2024 | 5.93 | 5.99 | 5.77 | 5.90 | 5.90 | 1,586,700 |
19 abr 2024 | 5.80 | 5.99 | 5.80 | 5.93 | 5.93 | 1,716,700 |
18 abr 2024 | 5.83 | 5.94 | 5.75 | 5.82 | 5.82 | 1,540,200 |
17 abr 2024 | 5.80 | 5.98 | 5.75 | 5.79 | 5.79 | 1,190,600 |
16 abr 2024 | 5.67 | 5.76 | 5.52 | 5.72 | 5.72 | 2,052,500 |
15 abr 2024 | 6.17 | 6.22 | 5.76 | 5.80 | 5.80 | 2,053,800 |
12 abr 2024 | 6.27 | 6.33 | 6.11 | 6.12 | 6.12 | 2,058,500 |
11 abr 2024 | 6.07 | 6.35 | 6.05 | 6.33 | 6.33 | 1,747,500 |
10 abr 2024 | 6.28 | 6.35 | 5.90 | 6.05 | 6.05 | 4,459,100 |
09 abr 2024 | 6.46 | 6.69 | 6.45 | 6.69 | 6.69 | 2,155,900 |
08 abr 2024 | 6.35 | 6.53 | 6.30 | 6.45 | 6.45 | 1,681,200 |
05 abr 2024 | 6.14 | 6.31 | 6.12 | 6.28 | 6.28 | 1,978,300 |
04 abr 2024 | 6.53 | 6.60 | 6.17 | 6.22 | 6.22 | 1,613,600 |
03 abr 2024 | 6.10 | 6.50 | 6.09 | 6.37 | 6.37 | 1,753,300 |
02 abr 2024 | 6.21 | 6.26 | 6.08 | 6.19 | 6.19 | 1,780,000 |
01 abr 2024 | 6.48 | 6.48 | 6.29 | 6.35 | 6.35 | 2,207,900 |
28 mar 2024 | 6.44 | 6.54 | 6.38 | 6.45 | 6.45 | 1,724,400 |
27 mar 2024 | 6.23 | 6.46 | 6.17 | 6.39 | 6.39 | 2,378,300 |
26 mar 2024 | 6.42 | 6.43 | 6.11 | 6.11 | 6.11 | 1,308,200 |
25 mar 2024 | 6.38 | 6.50 | 6.30 | 6.30 | 6.30 | 1,622,800 |
22 mar 2024 | 6.82 | 6.82 | 6.34 | 6.35 | 6.35 | 1,077,900 |
21 mar 2024 | 6.63 | 6.82 | 6.58 | 6.78 | 6.78 | 2,188,000 |
20 mar 2024 | 6.18 | 6.60 | 6.12 | 6.54 | 6.54 | 2,145,700 |
19 mar 2024 | 6.31 | 6.42 | 6.19 | 6.25 | 6.25 | 1,999,700 |
18 mar 2024 | 6.48 | 6.53 | 6.37 | 6.43 | 6.43 | 1,978,100 |
15 mar 2024 | 6.20 | 6.41 | 6.18 | 6.38 | 6.38 | 3,087,600 |
15 mar 2024 | 0.05 Dividendo | |||||
14 mar 2024 | 6.61 | 6.64 | 6.23 | 6.32 | 6.27 | 1,942,000 |
13 mar 2024 | 6.56 | 6.78 | 6.56 | 6.68 | 6.63 | 1,441,600 |
12 mar 2024 | 6.64 | 6.74 | 6.48 | 6.58 | 6.53 | 1,718,600 |
11 mar 2024 | 6.83 | 6.96 | 6.65 | 6.68 | 6.63 | 1,255,000 |
08 mar 2024 | 6.92 | 7.20 | 6.80 | 6.85 | 6.80 | 2,615,700 |
07 mar 2024 | 6.75 | 6.89 | 6.44 | 6.68 | 6.63 | 3,557,600 |
06 mar 2024 | 6.71 | 6.71 | 6.42 | 6.64 | 6.59 | 2,577,900 |
05 mar 2024 | 6.53 | 6.72 | 6.45 | 6.59 | 6.54 | 1,373,400 |
04 mar 2024 | 6.20 | 6.66 | 6.15 | 6.64 | 6.59 | 2,422,000 |
01 mar 2024 | 6.36 | 6.45 | 6.21 | 6.25 | 6.20 | 2,995,800 |
29 feb 2024 | 6.56 | 6.73 | 6.22 | 6.34 | 6.29 | 6,047,600 |
28 feb 2024 | 6.36 | 6.67 | 6.34 | 6.37 | 6.32 | 2,620,500 |
27 feb 2024 | 6.54 | 6.62 | 6.44 | 6.50 | 6.45 | 2,039,900 |
26 feb 2024 | 6.49 | 6.63 | 6.36 | 6.40 | 6.35 | 1,784,000 |
23 feb 2024 | 6.58 | 6.68 | 6.46 | 6.53 | 6.48 | 2,181,400 |
22 feb 2024 | 6.63 | 6.75 | 6.49 | 6.50 | 6.45 | 2,449,000 |
21 feb 2024 | 6.66 | 6.76 | 6.63 | 6.69 | 6.64 | 2,317,000 |
20 feb 2024 | 6.90 | 6.99 | 6.69 | 6.71 | 6.66 | 3,791,700 |
16 feb 2024 | 7.01 | 7.40 | 6.87 | 7.25 | 7.19 | 3,084,100 |
15 feb 2024 | 6.80 | 7.23 | 6.80 | 7.23 | 7.17 | 4,323,200 |
14 feb 2024 | 6.83 | 6.97 | 6.71 | 6.72 | 6.67 | 3,820,000 |
13 feb 2024 | 7.43 | 7.43 | 6.51 | 6.71 | 6.66 | 8,851,000 |
12 feb 2024 | 7.77 | 8.17 | 7.77 | 8.04 | 7.98 | 2,311,800 |
09 feb 2024 | 7.67 | 7.81 | 7.53 | 7.69 | 7.63 | 3,629,200 |
08 feb 2024 | 7.52 | 7.78 | 7.44 | 7.69 | 7.63 | 2,516,300 |
07 feb 2024 | 7.58 | 7.61 | 7.33 | 7.48 | 7.42 | 2,418,800 |
06 feb 2024 | 7.66 | 7.81 | 7.45 | 7.56 | 7.50 | 2,543,400 |
05 feb 2024 | 7.78 | 7.78 | 7.56 | 7.70 | 7.64 | 1,897,000 |
02 feb 2024 | 7.74 | 8.07 | 7.59 | 7.99 | 7.93 | 2,684,200 |
01 feb 2024 | 8.19 | 8.21 | 7.62 | 7.99 | 7.93 | 4,709,300 |
31 ene 2024 | 8.71 | 8.71 | 8.10 | 8.19 | 8.13 | 4,701,900 |
30 ene 2024 | 8.82 | 8.89 | 8.70 | 8.75 | 8.68 | 1,307,400 |
29 ene 2024 | 8.73 | 8.96 | 8.66 | 8.95 | 8.88 | 1,555,100 |
26 ene 2024 | 8.84 | 8.99 | 8.68 | 8.75 | 8.68 | 1,181,100 |
25 ene 2024 | 8.88 | 8.90 | 8.67 | 8.80 | 8.73 | 1,765,400 |
24 ene 2024 | 9.05 | 9.06 | 8.52 | 8.63 | 8.56 | 1,524,600 |
23 ene 2024 | 9.13 | 9.25 | 8.59 | 8.80 | 8.73 | 1,777,900 |
22 ene 2024 | 8.73 | 8.94 | 8.72 | 8.93 | 8.86 | 1,548,500 |
19 ene 2024 | 8.37 | 8.69 | 8.20 | 8.65 | 8.58 | 1,759,000 |
18 ene 2024 | 8.33 | 8.52 | 8.15 | 8.28 | 8.21 | 2,645,700 |
17 ene 2024 | 8.47 | 8.47 | 7.99 | 8.29 | 8.22 | 6,082,700 |
16 ene 2024 | 8.62 | 8.69 | 8.45 | 8.61 | 8.54 | 2,670,200 |
12 ene 2024 | 9.13 | 9.20 | 8.76 | 8.79 | 8.72 | 3,405,000 |
11 ene 2024 | 9.24 | 9.26 | 8.77 | 8.90 | 8.83 | 4,245,400 |
10 ene 2024 | 9.20 | 9.44 | 9.18 | 9.37 | 9.30 | 2,198,900 |
09 ene 2024 | 9.34 | 9.35 | 9.11 | 9.20 | 9.13 | 4,115,500 |
08 ene 2024 | 9.58 | 9.80 | 9.49 | 9.56 | 9.48 | 3,854,900 |
05 ene 2024 | 9.40 | 9.84 | 9.34 | 9.67 | 9.59 | 3,307,800 |
04 ene 2024 | 9.12 | 9.70 | 8.94 | 9.64 | 9.56 | 3,801,700 |
03 ene 2024 | 9.21 | 9.36 | 8.92 | 9.19 | 9.12 | 3,810,000 |
02 ene 2024 | 9.42 | 9.86 | 9.34 | 9.50 | 9.42 | 3,077,400 |
29 dic 2023 | 9.40 | 9.48 | 9.28 | 9.31 | 9.24 | 2,504,700 |
28 dic 2023 | 9.04 | 9.57 | 8.96 | 9.47 | 9.40 | 2,664,800 |
27 dic 2023 | 9.08 | 9.11 | 8.82 | 9.02 | 8.95 | 1,740,300 |
26 dic 2023 | 8.84 | 9.11 | 8.75 | 9.03 | 8.96 | 2,355,400 |
22 dic 2023 | 9.07 | 9.20 | 8.71 | 8.77 | 8.70 | 1,980,700 |
21 dic 2023 | 9.14 | 9.18 | 8.76 | 8.94 | 8.87 | 2,785,200 |
20 dic 2023 | 8.93 | 9.48 | 8.82 | 8.95 | 8.88 | 4,246,800 |
19 dic 2023 | 8.71 | 8.92 | 8.64 | 8.79 | 8.72 | 2,650,700 |
*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. |