Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 6.61 | 6.64 | 6.48 | 6.59 | 6.59 | 11,629,198 |
02 may 2024 | 6.44 | 6.63 | 6.44 | 6.55 | 6.55 | 12,149,300 |
01 may 2024 | 6.57 | 6.71 | 6.42 | 6.50 | 6.50 | 19,706,200 |
30 abr 2024 | 6.62 | 6.69 | 6.43 | 6.45 | 6.45 | 17,335,400 |
29 abr 2024 | 6.77 | 6.85 | 6.65 | 6.84 | 6.84 | 13,531,000 |
26 abr 2024 | 6.81 | 6.87 | 6.73 | 6.74 | 6.74 | 14,737,100 |
25 abr 2024 | 6.58 | 6.79 | 6.44 | 6.73 | 6.73 | 23,963,000 |
24 abr 2024 | 6.54 | 6.62 | 6.51 | 6.60 | 6.60 | 12,271,200 |
23 abr 2024 | 6.38 | 6.59 | 6.34 | 6.56 | 6.56 | 17,391,900 |
22 abr 2024 | 6.49 | 6.57 | 6.39 | 6.47 | 6.47 | 22,423,400 |
19 abr 2024 | 6.49 | 6.82 | 6.47 | 6.77 | 6.77 | 26,441,600 |
18 abr 2024 | 6.49 | 6.55 | 6.40 | 6.51 | 6.51 | 16,421,000 |
17 abr 2024 | 6.33 | 6.52 | 6.31 | 6.42 | 6.42 | 17,453,800 |
16 abr 2024 | 6.30 | 6.40 | 6.20 | 6.31 | 6.31 | 19,376,400 |
15 abr 2024 | 6.45 | 6.48 | 6.24 | 6.41 | 6.41 | 20,157,400 |
12 abr 2024 | 6.55 | 6.81 | 6.33 | 6.38 | 6.38 | 27,385,400 |
11 abr 2024 | 6.45 | 6.50 | 6.33 | 6.48 | 6.48 | 12,559,100 |
10 abr 2024 | 6.26 | 6.45 | 6.22 | 6.38 | 6.38 | 17,115,200 |
09 abr 2024 | 6.55 | 6.57 | 6.40 | 6.46 | 6.46 | 20,188,700 |
08 abr 2024 | 6.45 | 6.56 | 6.33 | 6.40 | 6.40 | 21,104,600 |
05 abr 2024 | 6.29 | 6.52 | 6.23 | 6.40 | 6.40 | 24,121,200 |
04 abr 2024 | 6.37 | 6.39 | 6.28 | 6.28 | 6.28 | 15,564,200 |
03 abr 2024 | 6.24 | 6.46 | 6.22 | 6.41 | 6.41 | 15,108,900 |
02 abr 2024 | 6.19 | 6.29 | 6.16 | 6.27 | 6.27 | 15,819,500 |
01 abr 2024 | 6.27 | 6.30 | 6.13 | 6.16 | 6.16 | 16,750,600 |
28 mar 2024 | 5.95 | 6.15 | 5.93 | 6.13 | 6.13 | 18,015,700 |
27 mar 2024 | 5.72 | 5.89 | 5.71 | 5.88 | 5.88 | 10,470,700 |
26 mar 2024 | 5.76 | 5.82 | 5.67 | 5.70 | 5.70 | 11,922,600 |
25 mar 2024 | 5.70 | 5.81 | 5.68 | 5.69 | 5.69 | 9,126,100 |
22 mar 2024 | 5.67 | 5.81 | 5.64 | 5.65 | 5.65 | 10,254,800 |
21 mar 2024 | 5.92 | 5.96 | 5.65 | 5.72 | 5.72 | 17,849,400 |
20 mar 2024 | 5.48 | 5.82 | 5.44 | 5.79 | 5.79 | 16,493,300 |
19 mar 2024 | 5.59 | 5.61 | 5.50 | 5.52 | 5.52 | 10,617,700 |
18 mar 2024 | 5.65 | 5.70 | 5.62 | 5.66 | 5.66 | 8,646,600 |
15 mar 2024 | 5.62 | 5.71 | 5.60 | 5.67 | 5.67 | 23,419,100 |
14 mar 2024 | 5.63 | 5.69 | 5.59 | 5.63 | 5.63 | 13,026,500 |
13 mar 2024 | 5.50 | 5.75 | 5.49 | 5.71 | 5.71 | 16,400,800 |
12 mar 2024 | 5.45 | 5.49 | 5.36 | 5.48 | 5.48 | 15,917,500 |
11 mar 2024 | 5.36 | 5.62 | 5.34 | 5.58 | 5.58 | 21,638,300 |
08 mar 2024 | 5.46 | 5.49 | 5.32 | 5.37 | 5.37 | 16,080,300 |
07 mar 2024 | 5.41 | 5.47 | 5.38 | 5.42 | 5.42 | 13,805,900 |
06 mar 2024 | 5.26 | 5.41 | 5.24 | 5.33 | 5.33 | 23,944,800 |
05 mar 2024 | 5.43 | 5.53 | 5.18 | 5.19 | 5.19 | 33,652,000 |
05 mar 2024 | 0.03 Dividendo | |||||
04 mar 2024 | 5.17 | 5.37 | 5.14 | 5.37 | 5.34 | 22,665,500 |
01 mar 2024 | 4.95 | 5.08 | 4.88 | 5.08 | 5.05 | 21,105,800 |
29 feb 2024 | 4.87 | 4.95 | 4.83 | 4.90 | 4.87 | 9,296,500 |
28 feb 2024 | 4.83 | 4.85 | 4.75 | 4.78 | 4.75 | 8,339,500 |
27 feb 2024 | 4.94 | 4.97 | 4.85 | 4.86 | 4.83 | 11,399,400 |
26 feb 2024 | 4.91 | 4.96 | 4.88 | 4.92 | 4.89 | 10,407,500 |
23 feb 2024 | 4.94 | 5.02 | 4.87 | 4.98 | 4.95 | 9,920,300 |
22 feb 2024 | 4.94 | 5.00 | 4.88 | 4.93 | 4.90 | 11,383,400 |
21 feb 2024 | 5.05 | 5.07 | 4.92 | 4.96 | 4.93 | 9,763,700 |
20 feb 2024 | 5.10 | 5.18 | 5.06 | 5.07 | 5.04 | 10,355,200 |
16 feb 2024 | 5.08 | 5.19 | 5.05 | 5.07 | 5.04 | 12,787,400 |
15 feb 2024 | 5.11 | 5.35 | 5.11 | 5.13 | 5.10 | 17,859,400 |
14 feb 2024 | 4.95 | 5.00 | 4.92 | 4.99 | 4.96 | 12,394,500 |
13 feb 2024 | 5.06 | 5.07 | 4.89 | 4.96 | 4.93 | 15,460,800 |
12 feb 2024 | 5.17 | 5.25 | 5.11 | 5.21 | 5.18 | 10,543,500 |
09 feb 2024 | 5.30 | 5.34 | 5.15 | 5.16 | 5.13 | 12,486,600 |
08 feb 2024 | 5.33 | 5.39 | 5.32 | 5.32 | 5.29 | 8,444,100 |
07 feb 2024 | 5.44 | 5.46 | 5.37 | 5.39 | 5.36 | 7,069,600 |
06 feb 2024 | 5.43 | 5.48 | 5.37 | 5.43 | 5.40 | 8,164,000 |
05 feb 2024 | 5.41 | 5.44 | 5.33 | 5.40 | 5.37 | 10,810,900 |
02 feb 2024 | 5.59 | 5.59 | 5.44 | 5.50 | 5.47 | 11,840,600 |
01 feb 2024 | 5.56 | 5.80 | 5.56 | 5.75 | 5.72 | 11,260,800 |
31 ene 2024 | 5.56 | 5.67 | 5.50 | 5.51 | 5.48 | 11,543,700 |
30 ene 2024 | 5.61 | 5.64 | 5.48 | 5.52 | 5.49 | 10,927,800 |
29 ene 2024 | 5.59 | 5.60 | 5.48 | 5.56 | 5.53 | 9,996,800 |
26 ene 2024 | 5.57 | 5.59 | 5.52 | 5.54 | 5.51 | 6,699,400 |
25 ene 2024 | 5.52 | 5.61 | 5.47 | 5.56 | 5.53 | 11,443,600 |
24 ene 2024 | 5.68 | 5.73 | 5.37 | 5.42 | 5.39 | 17,627,400 |
23 ene 2024 | 5.49 | 5.57 | 5.40 | 5.56 | 5.53 | 13,052,600 |
22 ene 2024 | 5.35 | 5.47 | 5.30 | 5.44 | 5.41 | 9,783,400 |
19 ene 2024 | 5.47 | 5.48 | 5.38 | 5.40 | 5.37 | 13,353,500 |
18 ene 2024 | 5.48 | 5.48 | 5.40 | 5.44 | 5.41 | 9,702,700 |
17 ene 2024 | 5.52 | 5.59 | 5.40 | 5.43 | 5.40 | 15,419,500 |
16 ene 2024 | 5.78 | 5.80 | 5.63 | 5.63 | 5.60 | 13,083,800 |
12 ene 2024 | 5.80 | 5.96 | 5.80 | 5.89 | 5.86 | 12,299,400 |
11 ene 2024 | 5.62 | 5.68 | 5.55 | 5.63 | 5.60 | 11,902,300 |
10 ene 2024 | 5.60 | 5.65 | 5.55 | 5.63 | 5.60 | 8,862,200 |
09 ene 2024 | 5.66 | 5.70 | 5.55 | 5.60 | 5.57 | 10,765,100 |
08 ene 2024 | 5.63 | 5.74 | 5.60 | 5.69 | 5.66 | 9,353,700 |
05 ene 2024 | 5.76 | 5.92 | 5.70 | 5.71 | 5.68 | 11,198,800 |
04 ene 2024 | 5.71 | 5.83 | 5.66 | 5.76 | 5.73 | 11,605,900 |
03 ene 2024 | 5.76 | 5.80 | 5.67 | 5.72 | 5.69 | 17,053,700 |
02 ene 2024 | 6.04 | 6.11 | 5.90 | 5.92 | 5.89 | 14,129,900 |
29 dic 2023 | 6.03 | 6.08 | 5.97 | 6.05 | 6.02 | 9,867,400 |
28 dic 2023 | 6.21 | 6.26 | 6.08 | 6.08 | 6.05 | 10,323,800 |
27 dic 2023 | 6.20 | 6.32 | 6.18 | 6.22 | 6.19 | 9,409,200 |
26 dic 2023 | 6.20 | 6.23 | 6.13 | 6.18 | 6.15 | 5,822,600 |
22 dic 2023 | 6.23 | 6.34 | 6.16 | 6.16 | 6.13 | 12,751,500 |
21 dic 2023 | 6.11 | 6.16 | 6.07 | 6.11 | 6.08 | 12,418,600 |
20 dic 2023 | 6.16 | 6.21 | 6.00 | 6.01 | 5.98 | 13,817,900 |
19 dic 2023 | 6.04 | 6.25 | 6.02 | 6.18 | 6.15 | 14,504,600 |
18 dic 2023 | 6.03 | 6.11 | 5.95 | 6.04 | 6.01 | 12,574,200 |
15 dic 2023 | 6.08 | 6.16 | 6.02 | 6.03 | 6.00 | 24,536,800 |
14 dic 2023 | 6.09 | 6.25 | 6.09 | 6.12 | 6.09 | 21,832,300 |
13 dic 2023 | 5.61 | 6.00 | 5.59 | 5.99 | 5.96 | 19,070,600 |
12 dic 2023 | 5.73 | 5.73 | 5.58 | 5.61 | 5.58 | 12,081,500 |
*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. |