Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | - | - | - | - | - | - |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | - | - | - | - | - | - |
29 abr 2024 | - | - | - | - | - | - |
26 abr 2024 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | - |
25 abr 2024 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | - |
24 abr 2024 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | - |
23 abr 2024 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | - |
22 abr 2024 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | - |
19 abr 2024 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | - |
18 abr 2024 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | - |
17 abr 2024 | 5.0300 | 5.0400 | 4.9600 | 4.9900 | 4.9900 | 146,301 |
16 abr 2024 | 5.0600 | 5.0600 | 4.7700 | 4.9700 | 4.9700 | 357,818 |
15 abr 2024 | 5.1000 | 5.1000 | 5.0000 | 5.0300 | 5.0300 | 28,267 |
12 abr 2024 | 5.1100 | 5.1100 | 5.0300 | 5.0600 | 5.0600 | 28,769 |
11 abr 2024 | 5.1000 | 5.1301 | 5.1000 | 5.1100 | 5.1100 | 46,950 |
10 abr 2024 | 5.1900 | 5.1900 | 5.0900 | 5.1200 | 5.1200 | 52,916 |
09 abr 2024 | 5.1700 | 5.2219 | 5.1700 | 5.2000 | 5.2000 | 45,095 |
08 abr 2024 | 5.2400 | 5.2500 | 5.2000 | 5.2100 | 5.2100 | 34,444 |
05 abr 2024 | 5.1700 | 5.2300 | 5.1200 | 5.1700 | 5.1700 | 84,320 |
04 abr 2024 | 5.2000 | 5.2700 | 5.1500 | 5.1500 | 5.1500 | 68,466 |
03 abr 2024 | 5.1900 | 5.2300 | 5.1900 | 5.2100 | 5.2100 | 24,547 |
02 abr 2024 | 5.1900 | 5.2392 | 5.1550 | 5.1600 | 5.1600 | 75,354 |
01 abr 2024 | 5.2500 | 5.2500 | 5.2000 | 5.2200 | 5.2200 | 51,129 |
28 mar 2024 | 5.2700 | 5.2700 | 5.2200 | 5.2350 | 5.2350 | 69,369 |
27 mar 2024 | 5.2000 | 5.2200 | 5.1700 | 5.2200 | 5.2200 | 27,260 |
26 mar 2024 | 5.1900 | 5.2000 | 5.1600 | 5.1700 | 5.1700 | 59,384 |
25 mar 2024 | 5.1300 | 5.1800 | 5.1300 | 5.1500 | 5.1500 | 17,830 |
22 mar 2024 | 5.1700 | 5.1850 | 5.1500 | 5.1600 | 5.1600 | 56,375 |
21 mar 2024 | 5.1700 | 5.2000 | 5.1500 | 5.1800 | 5.1800 | 59,421 |
20 mar 2024 | 5.0700 | 5.1500 | 5.0700 | 5.1500 | 5.1500 | 16,328 |
19 mar 2024 | 5.0800 | 5.1000 | 5.0600 | 5.0800 | 5.0800 | 44,223 |
18 mar 2024 | 5.1000 | 5.1000 | 4.8700 | 5.0900 | 5.0900 | 71,886 |
15 mar 2024 | 5.0700 | 5.0999 | 5.0700 | 5.0800 | 5.0800 | 18,311 |
14 mar 2024 | 5.1300 | 5.1300 | 5.0500 | 5.0700 | 5.0700 | 70,227 |
13 mar 2024 | 5.1300 | 5.1500 | 5.1200 | 5.1500 | 5.1500 | 44,321 |
12 mar 2024 | 5.1400 | 5.1400 | 5.1000 | 5.1200 | 5.1200 | 37,611 |
11 mar 2024 | 5.1100 | 5.1500 | 5.1000 | 5.1000 | 5.1000 | 26,726 |
08 mar 2024 | 5.1300 | 5.1300 | 5.0100 | 5.1300 | 5.1300 | 31,464 |
08 mar 2024 | 0.039 Dividendo | |||||
07 mar 2024 | 5.2100 | 5.2600 | 5.2100 | 5.2500 | 5.2110 | 37,548 |
06 mar 2024 | 5.2000 | 5.2200 | 5.1900 | 5.2000 | 5.1614 | 81,571 |
05 mar 2024 | 5.2000 | 5.2399 | 5.1950 | 5.2100 | 5.1713 | 30,197 |
04 mar 2024 | 5.2300 | 5.2598 | 5.2000 | 5.2100 | 5.1713 | 31,755 |
01 mar 2024 | 5.2000 | 5.2400 | 5.2000 | 5.2200 | 5.1812 | 32,811 |
29 feb 2024 | 5.1500 | 5.1800 | 5.1500 | 5.1800 | 5.1415 | 9,201 |
28 feb 2024 | 5.1600 | 5.1600 | 5.1400 | 5.1400 | 5.1018 | 16,178 |
27 feb 2024 | 5.1600 | 5.1600 | 5.1250 | 5.1550 | 5.1167 | 32,035 |
26 feb 2024 | 5.1800 | 5.1800 | 5.1420 | 5.1500 | 5.1117 | 10,770 |
23 feb 2024 | 5.1400 | 5.1800 | 5.1400 | 5.1800 | 5.1415 | 23,284 |
22 feb 2024 | 5.1400 | 5.1486 | 5.1000 | 5.1200 | 5.0820 | 35,927 |
21 feb 2024 | 5.0400 | 5.1099 | 5.0400 | 5.0900 | 5.0522 | 32,627 |
20 feb 2024 | 5.0500 | 5.0900 | 5.0500 | 5.0700 | 5.0323 | 21,568 |
16 feb 2024 | 5.0700 | 5.0800 | 5.0600 | 5.0700 | 5.0323 | 29,950 |
15 feb 2024 | 5.0500 | 5.0900 | 5.0500 | 5.0600 | 5.0224 | 22,687 |
14 feb 2024 | 5.0500 | 5.0500 | 5.0200 | 5.0500 | 5.0125 | 57,794 |
13 feb 2024 | 5.0600 | 5.0600 | 5.0100 | 5.0200 | 4.9827 | 23,618 |
12 feb 2024 | 5.0750 | 5.1250 | 5.0750 | 5.1000 | 5.0621 | 60,510 |
09 feb 2024 | 5.0900 | 5.1000 | 5.0700 | 5.1000 | 5.0621 | 17,905 |
08 feb 2024 | 5.0728 | 5.0999 | 5.0700 | 5.0900 | 5.0522 | 25,963 |
07 feb 2024 | 5.1100 | 5.1100 | 5.0700 | 5.0700 | 5.0323 | 28,837 |
06 feb 2024 | 5.0700 | 5.1000 | 5.0600 | 5.1000 | 5.0621 | 27,047 |
05 feb 2024 | 5.0750 | 5.0791 | 5.0400 | 5.0700 | 5.0323 | 70,593 |
02 feb 2024 | 5.0100 | 5.0800 | 5.0100 | 5.0800 | 5.0423 | 46,363 |
01 feb 2024 | 5.0100 | 5.0900 | 5.0100 | 5.0700 | 5.0323 | 35,303 |
31 ene 2024 | 5.0500 | 5.0850 | 5.0200 | 5.0200 | 4.9827 | 34,930 |
30 ene 2024 | 5.0600 | 5.1100 | 5.0600 | 5.0900 | 5.0522 | 58,799 |
29 ene 2024 | 5.0500 | 5.1050 | 5.0400 | 5.0800 | 5.0423 | 144,462 |
26 ene 2024 | 5.0400 | 5.0900 | 5.0400 | 5.0700 | 5.0323 | 46,097 |
25 ene 2024 | 5.0300 | 5.0800 | 5.0300 | 5.0500 | 5.0125 | 58,789 |
24 ene 2024 | 5.1400 | 5.1494 | 5.0400 | 5.0400 | 5.0026 | 43,392 |
23 ene 2024 | 5.0900 | 5.1500 | 5.0400 | 5.1400 | 5.1018 | 68,777 |
22 ene 2024 | 5.0400 | 5.0800 | 5.0400 | 5.0800 | 5.0423 | 60,313 |
19 ene 2024 | 5.0000 | 5.0250 | 4.9800 | 5.0200 | 4.9827 | 38,561 |
18 ene 2024 | 4.9400 | 5.0200 | 4.9400 | 5.0100 | 4.9728 | 35,825 |
17 ene 2024 | 4.9600 | 4.9750 | 4.9400 | 4.9500 | 4.9132 | 27,730 |
16 ene 2024 | 5.0400 | 5.0559 | 4.9700 | 5.0100 | 4.9728 | 70,390 |
12 ene 2024 | 5.1000 | 5.1050 | 5.0500 | 5.0500 | 5.0125 | 32,206 |
11 ene 2024 | 5.1000 | 5.1000 | 5.0500 | 5.1000 | 5.0621 | 17,697 |
10 ene 2024 | 5.0800 | 5.1100 | 5.0600 | 5.0900 | 5.0522 | 22,350 |
09 ene 2024 | 5.0800 | 5.0812 | 5.0500 | 5.0750 | 5.0373 | 22,453 |
08 ene 2024 | 5.0800 | 5.1191 | 5.0483 | 5.0800 | 5.0423 | 87,636 |
05 ene 2024 | 5.0500 | 5.1100 | 5.0300 | 5.0500 | 5.0125 | 16,926 |
04 ene 2024 | 5.0200 | 5.0400 | 4.9800 | 5.0400 | 5.0026 | 33,539 |
03 ene 2024 | 5.0400 | 5.0400 | 4.9900 | 4.9900 | 4.9529 | 40,425 |
02 ene 2024 | 5.0200 | 5.1000 | 5.0200 | 5.0400 | 5.0026 | 36,189 |
29 dic 2023 | 5.0300 | 5.1100 | 4.9700 | 5.1100 | 5.0720 | 68,842 |
28 dic 2023 | 4.9800 | 5.0000 | 4.9601 | 5.0000 | 4.9629 | 31,606 |
27 dic 2023 | 5.0000 | 5.0100 | 4.9600 | 4.9900 | 4.9529 | 29,058 |
26 dic 2023 | 4.9400 | 5.0100 | 4.9305 | 4.9900 | 4.9529 | 53,974 |
22 dic 2023 | 4.9300 | 4.9600 | 4.9300 | 4.9500 | 4.9132 | 46,513 |
21 dic 2023 | 4.9200 | 4.9200 | 4.8803 | 4.8900 | 4.8537 | 44,810 |
20 dic 2023 | 4.8900 | 4.9400 | 4.8750 | 4.9100 | 4.8735 | 54,213 |
19 dic 2023 | 4.8300 | 4.8800 | 4.7816 | 4.8800 | 4.8437 | 262,390 |
18 dic 2023 | 4.8200 | 4.8600 | 4.7200 | 4.8300 | 4.7941 | 59,836 |
15 dic 2023 | 4.6600 | 4.8300 | 4.5600 | 4.8300 | 4.7941 | 438,482 |
14 dic 2023 | 4.4800 | 4.5900 | 4.4800 | 4.5100 | 4.4765 | 72,419 |
13 dic 2023 | 4.4100 | 4.5000 | 4.3900 | 4.4800 | 4.4467 | 39,065 |
12 dic 2023 | 4.3900 | 4.4100 | 4.3800 | 4.3900 | 4.3574 | 11,203 |
11 dic 2023 | 4.3500 | 4.4077 | 4.3500 | 4.3900 | 4.3574 | 42,597 |
*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. |