Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 6.25 | 6.30 | 6.15 | 6.30 | 6.30 | 72,000 |
20 jun 2024 | 6.46 | 6.46 | 6.27 | 6.35 | 6.35 | 65,700 |
18 jun 2024 | 6.29 | 6.36 | 6.25 | 6.31 | 6.31 | 99,900 |
17 jun 2024 | 6.24 | 6.26 | 6.15 | 6.20 | 6.20 | 85,900 |
14 jun 2024 | 6.24 | 6.30 | 6.23 | 6.28 | 6.28 | 76,600 |
13 jun 2024 | 6.40 | 6.52 | 6.40 | 6.52 | 6.52 | 61,200 |
12 jun 2024 | 6.67 | 6.82 | 6.67 | 6.67 | 6.67 | 63,700 |
11 jun 2024 | 6.49 | 6.49 | 6.42 | 6.48 | 6.48 | 126,900 |
10 jun 2024 | 6.49 | 6.57 | 6.49 | 6.57 | 6.57 | 44,100 |
07 jun 2024 | 6.50 | 6.68 | 6.50 | 6.60 | 6.60 | 40,500 |
06 jun 2024 | 6.83 | 6.90 | 6.79 | 6.83 | 6.83 | 54,500 |
05 jun 2024 | 6.84 | 6.84 | 6.76 | 6.80 | 6.80 | 91,400 |
04 jun 2024 | 6.82 | 6.91 | 6.82 | 6.88 | 6.88 | 56,700 |
03 jun 2024 | 6.83 | 6.83 | 6.71 | 6.77 | 6.77 | 34,700 |
31 may 2024 | 6.67 | 6.71 | 6.64 | 6.71 | 6.71 | 86,200 |
30 may 2024 | 6.66 | 6.71 | 6.59 | 6.70 | 6.70 | 66,400 |
29 may 2024 | 6.60 | 6.62 | 6.52 | 6.57 | 6.57 | 48,900 |
28 may 2024 | 6.67 | 6.76 | 6.64 | 6.74 | 6.74 | 39,700 |
24 may 2024 | 6.64 | 6.65 | 6.51 | 6.60 | 6.60 | 58,200 |
23 may 2024 | 6.56 | 6.57 | 6.45 | 6.49 | 6.49 | 50,700 |
22 may 2024 | 6.56 | 6.59 | 6.52 | 6.54 | 6.54 | 50,200 |
21 may 2024 | 6.62 | 6.69 | 6.60 | 6.69 | 6.69 | 55,100 |
20 may 2024 | 6.68 | 6.70 | 6.55 | 6.65 | 6.65 | 30,700 |
17 may 2024 | 6.57 | 6.62 | 6.46 | 6.57 | 6.57 | 37,300 |
16 may 2024 | 6.71 | 6.71 | 6.48 | 6.59 | 6.59 | 87,700 |
16 may 2024 | 0.217 Dividendo | |||||
15 may 2024 | 6.74 | 6.78 | 6.63 | 6.77 | 6.55 | 134,100 |
14 may 2024 | 6.73 | 6.74 | 6.68 | 6.71 | 6.49 | 42,700 |
13 may 2024 | 6.60 | 6.64 | 6.58 | 6.61 | 6.40 | 42,400 |
10 may 2024 | 6.52 | 6.60 | 6.47 | 6.52 | 6.31 | 53,700 |
09 may 2024 | 6.39 | 6.44 | 6.38 | 6.44 | 6.23 | 3,183,400 |
08 may 2024 | 6.31 | 6.39 | 6.31 | 6.34 | 6.14 | 556,600 |
07 may 2024 | 6.34 | 6.42 | 6.30 | 6.31 | 6.11 | 96,900 |
06 may 2024 | 6.48 | 6.48 | 6.20 | 6.30 | 6.10 | 52,000 |
03 may 2024 | 6.19 | 6.24 | 6.16 | 6.24 | 6.04 | 106,900 |
02 may 2024 | 6.09 | 6.12 | 6.05 | 6.10 | 5.90 | 88,700 |
01 may 2024 | 6.15 | 6.24 | 6.12 | 6.17 | 5.97 | 78,200 |
30 abr 2024 | 6.18 | 6.29 | 6.05 | 6.17 | 5.97 | 44,700 |
29 abr 2024 | 6.20 | 6.28 | 6.18 | 6.24 | 6.04 | 128,800 |
26 abr 2024 | 6.13 | 6.19 | 6.12 | 6.19 | 5.99 | 105,200 |
25 abr 2024 | 6.14 | 6.22 | 6.08 | 6.21 | 6.01 | 308,100 |
24 abr 2024 | 6.19 | 6.20 | 6.12 | 6.18 | 5.98 | 1,190,700 |
23 abr 2024 | 6.17 | 6.21 | 6.14 | 6.20 | 6.00 | 9,595,100 |
22 abr 2024 | 6.17 | 6.17 | 6.02 | 6.08 | 5.89 | 2,474,600 |
19 abr 2024 | 6.08 | 6.17 | 6.07 | 6.11 | 5.91 | 193,500 |
18 abr 2024 | 6.13 | 6.26 | 6.13 | 6.19 | 5.99 | 128,800 |
17 abr 2024 | 6.08 | 6.12 | 6.05 | 6.10 | 5.90 | 238,200 |
16 abr 2024 | 6.11 | 6.13 | 6.07 | 6.09 | 5.89 | 261,100 |
15 abr 2024 | 6.25 | 6.27 | 6.12 | 6.16 | 5.96 | 245,500 |
12 abr 2024 | 6.18 | 6.27 | 6.14 | 6.17 | 5.97 | 131,200 |
11 abr 2024 | 6.24 | 6.29 | 6.17 | 6.26 | 6.06 | 104,200 |
10 abr 2024 | 6.13 | 6.13 | 6.01 | 6.08 | 5.89 | 3,430,300 |
09 abr 2024 | 6.17 | 6.20 | 6.14 | 6.20 | 6.00 | 77,800 |
08 abr 2024 | 6.18 | 6.22 | 6.15 | 6.19 | 5.99 | 137,800 |
05 abr 2024 | 6.08 | 6.17 | 6.07 | 6.16 | 5.96 | 153,300 |
04 abr 2024 | 6.29 | 6.38 | 6.19 | 6.19 | 5.99 | 52,700 |
03 abr 2024 | 6.18 | 6.31 | 6.18 | 6.29 | 6.09 | 93,800 |
02 abr 2024 | 6.15 | 6.20 | 6.14 | 6.20 | 6.00 | 114,800 |
01 abr 2024 | 6.19 | 6.47 | 6.09 | 6.28 | 6.08 | 104,600 |
28 mar 2024 | 6.28 | 6.36 | 6.23 | 6.30 | 6.10 | 180,400 |
27 mar 2024 | 6.16 | 6.30 | 6.15 | 6.22 | 6.02 | 188,700 |
26 mar 2024 | 6.27 | 6.30 | 6.23 | 6.24 | 6.04 | 92,600 |
25 mar 2024 | 5.99 | 6.10 | 5.99 | 5.99 | 5.80 | 132,600 |
22 mar 2024 | 5.86 | 5.96 | 5.80 | 5.90 | 5.71 | 124,900 |
21 mar 2024 | 5.86 | 5.92 | 5.83 | 5.84 | 5.65 | 243,400 |
20 mar 2024 | 5.73 | 5.89 | 5.73 | 5.89 | 5.70 | 695,000 |
19 mar 2024 | 5.65 | 5.69 | 5.64 | 5.65 | 5.47 | 3,569,600 |
18 mar 2024 | 5.76 | 5.78 | 5.60 | 5.68 | 5.50 | 1,647,200 |
15 mar 2024 | 5.79 | 5.84 | 5.75 | 5.81 | 5.62 | 60,400 |
14 mar 2024 | 5.81 | 5.83 | 5.73 | 5.75 | 5.57 | 230,700 |
13 mar 2024 | 5.79 | 5.85 | 5.78 | 5.84 | 5.65 | 214,100 |
12 mar 2024 | 5.77 | 5.89 | 5.77 | 5.89 | 5.70 | 1,083,900 |
11 mar 2024 | 5.74 | 5.79 | 5.73 | 5.78 | 5.59 | 66,200 |
08 mar 2024 | 5.81 | 5.86 | 5.78 | 5.81 | 5.62 | 81,000 |
07 mar 2024 | 5.85 | 5.85 | 5.81 | 5.83 | 5.64 | 1,109,500 |
06 mar 2024 | 5.76 | 5.77 | 5.71 | 5.72 | 5.54 | 475,700 |
05 mar 2024 | 5.65 | 5.67 | 5.62 | 5.65 | 5.47 | 75,400 |
04 mar 2024 | 5.70 | 5.79 | 5.68 | 5.70 | 5.52 | 78,000 |
01 mar 2024 | 5.78 | 5.85 | 5.74 | 5.85 | 5.66 | 60,300 |
29 feb 2024 | 5.94 | 5.94 | 5.86 | 5.90 | 5.71 | 79,900 |
28 feb 2024 | 5.85 | 5.89 | 5.83 | 5.85 | 5.66 | 80,400 |
27 feb 2024 | 5.78 | 5.85 | 5.75 | 5.83 | 5.64 | 400,200 |
26 feb 2024 | 5.81 | 5.84 | 5.75 | 5.76 | 5.58 | 1,115,600 |
23 feb 2024 | 5.83 | 5.86 | 5.75 | 5.79 | 5.60 | 2,457,200 |
22 feb 2024 | 5.71 | 5.77 | 5.68 | 5.77 | 5.59 | 119,100 |
21 feb 2024 | 5.67 | 5.71 | 5.66 | 5.71 | 5.53 | 76,500 |
20 feb 2024 | 5.62 | 5.70 | 5.62 | 5.67 | 5.49 | 52,000 |
16 feb 2024 | 5.72 | 5.76 | 5.72 | 5.74 | 5.56 | 85,500 |
15 feb 2024 | 5.70 | 5.75 | 5.67 | 5.71 | 5.53 | 86,900 |
14 feb 2024 | 5.51 | 5.53 | 5.47 | 5.53 | 5.35 | 63,400 |
13 feb 2024 | 5.43 | 5.49 | 5.37 | 5.43 | 5.26 | 198,900 |
12 feb 2024 | 5.54 | 5.61 | 5.54 | 5.59 | 5.41 | 108,000 |
09 feb 2024 | 5.53 | 5.60 | 5.50 | 5.53 | 5.35 | 51,600 |
08 feb 2024 | 5.60 | 5.60 | 5.54 | 5.59 | 5.41 | 85,100 |
07 feb 2024 | 5.51 | 5.58 | 5.49 | 5.51 | 5.33 | 117,100 |
06 feb 2024 | 5.48 | 5.51 | 5.46 | 5.51 | 5.33 | 146,700 |
05 feb 2024 | 5.30 | 5.32 | 5.26 | 5.32 | 5.15 | 244,700 |
02 feb 2024 | 5.45 | 5.48 | 5.40 | 5.47 | 5.29 | 66,900 |
01 feb 2024 | 5.56 | 5.57 | 5.51 | 5.55 | 5.37 | 113,900 |
31 ene 2024 | 5.64 | 5.67 | 5.55 | 5.57 | 5.39 | 54,200 |
*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. |