Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 6.95 | 6.99 | 6.70 | 6.76 | 6.76 | 157,900 |
13 jun 2024 | 7.04 | 7.04 | 6.70 | 6.86 | 6.86 | 153,600 |
12 jun 2024 | 7.19 | 7.29 | 6.97 | 7.12 | 7.12 | 107,900 |
11 jun 2024 | 7.06 | 7.19 | 6.92 | 7.09 | 7.09 | 171,000 |
10 jun 2024 | 7.17 | 7.45 | 6.99 | 7.14 | 7.14 | 276,200 |
07 jun 2024 | 7.51 | 7.51 | 6.93 | 7.10 | 7.10 | 167,100 |
06 jun 2024 | 7.40 | 7.55 | 7.36 | 7.43 | 7.43 | 162,900 |
05 jun 2024 | 7.50 | 7.63 | 7.28 | 7.31 | 7.31 | 227,700 |
04 jun 2024 | 6.99 | 7.55 | 6.99 | 7.36 | 7.36 | 327,100 |
03 jun 2024 | 6.58 | 7.29 | 6.50 | 6.99 | 6.99 | 481,000 |
31 may 2024 | 6.06 | 6.39 | 6.00 | 6.30 | 6.30 | 189,800 |
30 may 2024 | 5.98 | 6.15 | 5.96 | 6.03 | 6.03 | 62,000 |
29 may 2024 | 6.11 | 6.12 | 5.92 | 5.97 | 5.97 | 71,800 |
28 may 2024 | 6.06 | 6.17 | 5.99 | 6.05 | 6.05 | 124,200 |
24 may 2024 | 5.75 | 6.08 | 5.75 | 6.08 | 6.08 | 160,000 |
23 may 2024 | 5.70 | 6.00 | 5.57 | 5.75 | 5.75 | 222,200 |
22 may 2024 | 5.62 | 5.62 | 5.37 | 5.42 | 5.42 | 65,600 |
21 may 2024 | 5.40 | 5.66 | 5.40 | 5.53 | 5.53 | 71,700 |
20 may 2024 | 5.45 | 5.55 | 5.37 | 5.46 | 5.46 | 90,300 |
17 may 2024 | 5.33 | 5.46 | 5.31 | 5.45 | 5.45 | 59,600 |
16 may 2024 | 5.26 | 5.41 | 5.26 | 5.36 | 5.36 | 51,300 |
15 may 2024 | 5.30 | 5.40 | 5.25 | 5.31 | 5.31 | 87,400 |
14 may 2024 | 5.37 | 5.41 | 5.29 | 5.34 | 5.34 | 52,000 |
13 may 2024 | 5.34 | 5.42 | 5.34 | 5.36 | 5.36 | 20,100 |
10 may 2024 | 5.33 | 5.45 | 5.30 | 5.36 | 5.36 | 42,600 |
09 may 2024 | 5.28 | 5.40 | 5.25 | 5.32 | 5.32 | 44,200 |
08 may 2024 | 5.27 | 5.34 | 5.15 | 5.27 | 5.27 | 24,000 |
07 may 2024 | 5.25 | 5.33 | 5.15 | 5.23 | 5.23 | 40,300 |
06 may 2024 | 5.29 | 5.46 | 5.20 | 5.20 | 5.20 | 39,800 |
03 may 2024 | 5.46 | 5.46 | 5.35 | 5.41 | 5.41 | 40,900 |
02 may 2024 | 5.20 | 5.54 | 5.20 | 5.41 | 5.41 | 117,700 |
01 may 2024 | 5.19 | 5.33 | 5.17 | 5.24 | 5.24 | 38,700 |
30 abr 2024 | 5.34 | 5.34 | 5.19 | 5.26 | 5.26 | 62,600 |
29 abr 2024 | 5.02 | 5.35 | 4.97 | 5.35 | 5.35 | 182,400 |
26 abr 2024 | 4.98 | 5.09 | 4.98 | 4.99 | 4.99 | 231,600 |
26 abr 2024 | 0.026 Dividendo | |||||
25 abr 2024 | 5.14 | 5.15 | 5.05 | 5.06 | 5.03 | 21,000 |
24 abr 2024 | 5.21 | 5.25 | 5.03 | 5.14 | 5.11 | 49,300 |
23 abr 2024 | 5.04 | 5.28 | 5.04 | 5.24 | 5.21 | 96,500 |
22 abr 2024 | 5.05 | 5.21 | 5.00 | 5.09 | 5.06 | 89,700 |
19 abr 2024 | 5.17 | 5.24 | 5.05 | 5.10 | 5.07 | 73,200 |
18 abr 2024 | 5.00 | 5.14 | 4.94 | 5.02 | 4.99 | 94,700 |
17 abr 2024 | 4.98 | 5.15 | 4.94 | 4.98 | 4.95 | 81,500 |
16 abr 2024 | 5.07 | 5.12 | 4.99 | 5.04 | 5.01 | 34,300 |
15 abr 2024 | 5.11 | 5.24 | 5.00 | 5.07 | 5.04 | 59,900 |
12 abr 2024 | 5.17 | 5.45 | 5.16 | 5.19 | 5.16 | 81,300 |
11 abr 2024 | 5.15 | 5.32 | 5.14 | 5.17 | 5.14 | 94,600 |
10 abr 2024 | 5.27 | 5.40 | 5.17 | 5.18 | 5.15 | 116,100 |
09 abr 2024 | 5.28 | 5.39 | 5.21 | 5.31 | 5.28 | 60,700 |
08 abr 2024 | 5.15 | 5.31 | 5.15 | 5.26 | 5.23 | 41,400 |
05 abr 2024 | 5.34 | 5.34 | 5.19 | 5.20 | 5.17 | 32,100 |
04 abr 2024 | 5.26 | 5.34 | 5.16 | 5.29 | 5.26 | 92,800 |
03 abr 2024 | 5.29 | 5.34 | 5.25 | 5.30 | 5.27 | 55,100 |
02 abr 2024 | 5.15 | 5.33 | 5.05 | 5.28 | 5.25 | 94,300 |
01 abr 2024 | 5.11 | 5.18 | 5.10 | 5.10 | 5.07 | 27,700 |
28 mar 2024 | 5.11 | 5.20 | 5.11 | 5.16 | 5.13 | 120,000 |
27 mar 2024 | 5.19 | 5.20 | 5.08 | 5.14 | 5.11 | 100,600 |
26 mar 2024 | 5.15 | 5.20 | 5.14 | 5.16 | 5.13 | 33,800 |
25 mar 2024 | 5.20 | 5.29 | 5.19 | 5.19 | 5.16 | 53,200 |
22 mar 2024 | 5.30 | 5.36 | 5.21 | 5.22 | 5.19 | 48,100 |
21 mar 2024 | 5.26 | 5.42 | 5.24 | 5.33 | 5.30 | 42,700 |
20 mar 2024 | 5.28 | 5.35 | 5.23 | 5.31 | 5.28 | 61,200 |
19 mar 2024 | 5.23 | 5.33 | 5.23 | 5.26 | 5.23 | 31,200 |
18 mar 2024 | 5.38 | 5.39 | 5.20 | 5.24 | 5.21 | 74,800 |
15 mar 2024 | 5.29 | 5.50 | 5.29 | 5.42 | 5.39 | 104,900 |
14 mar 2024 | 5.31 | 5.38 | 5.23 | 5.34 | 5.31 | 76,000 |
13 mar 2024 | 5.26 | 5.39 | 5.20 | 5.27 | 5.24 | 63,800 |
12 mar 2024 | 5.22 | 5.32 | 5.22 | 5.25 | 5.22 | 44,900 |
11 mar 2024 | 5.29 | 5.34 | 5.24 | 5.24 | 5.21 | 41,800 |
08 mar 2024 | 5.36 | 5.39 | 5.23 | 5.31 | 5.28 | 61,100 |
07 mar 2024 | 5.28 | 5.39 | 5.27 | 5.35 | 5.32 | 38,600 |
06 mar 2024 | 5.35 | 5.38 | 5.22 | 5.30 | 5.27 | 86,000 |
05 mar 2024 | 5.27 | 5.45 | 5.27 | 5.33 | 5.30 | 58,600 |
04 mar 2024 | 5.37 | 5.46 | 5.23 | 5.34 | 5.31 | 126,900 |
01 mar 2024 | 5.49 | 5.49 | 5.34 | 5.40 | 5.37 | 104,900 |
29 feb 2024 | 5.51 | 5.58 | 5.45 | 5.50 | 5.47 | 223,400 |
28 feb 2024 | 5.82 | 5.83 | 5.51 | 5.55 | 5.52 | 157,700 |
27 feb 2024 | 5.97 | 5.97 | 5.76 | 5.90 | 5.87 | 176,200 |
26 feb 2024 | 5.80 | 6.05 | 5.75 | 5.99 | 5.96 | 212,100 |
23 feb 2024 | 5.47 | 5.81 | 5.47 | 5.74 | 5.71 | 133,200 |
22 feb 2024 | 5.50 | 5.65 | 5.49 | 5.50 | 5.47 | 78,600 |
21 feb 2024 | 5.50 | 5.71 | 5.50 | 5.57 | 5.54 | 35,000 |
20 feb 2024 | 5.56 | 5.59 | 5.51 | 5.53 | 5.50 | 46,000 |
16 feb 2024 | 5.60 | 5.72 | 5.55 | 5.59 | 5.56 | 48,400 |
15 feb 2024 | 5.50 | 5.71 | 5.50 | 5.60 | 5.57 | 39,800 |
14 feb 2024 | 5.57 | 5.71 | 5.57 | 5.60 | 5.57 | 52,200 |
13 feb 2024 | 5.66 | 5.71 | 5.52 | 5.58 | 5.55 | 58,500 |
12 feb 2024 | 5.68 | 5.79 | 5.64 | 5.73 | 5.70 | 36,500 |
09 feb 2024 | 5.78 | 5.90 | 5.68 | 5.74 | 5.71 | 83,300 |
08 feb 2024 | 5.79 | 5.86 | 5.69 | 5.75 | 5.72 | 45,500 |
07 feb 2024 | 5.75 | 5.87 | 5.71 | 5.75 | 5.72 | 40,400 |
06 feb 2024 | 5.80 | 5.81 | 5.66 | 5.71 | 5.68 | 32,200 |
05 feb 2024 | 5.69 | 5.80 | 5.59 | 5.78 | 5.75 | 67,300 |
02 feb 2024 | 5.57 | 5.79 | 5.56 | 5.69 | 5.66 | 63,400 |
01 feb 2024 | 5.92 | 5.92 | 5.65 | 5.70 | 5.67 | 63,000 |
31 ene 2024 | 5.95 | 5.95 | 5.85 | 5.90 | 5.87 | 40,100 |
30 ene 2024 | 5.81 | 5.95 | 5.79 | 5.91 | 5.88 | 36,200 |
29 ene 2024 | 5.69 | 5.87 | 5.69 | 5.85 | 5.82 | 65,700 |
26 ene 2024 | 5.55 | 5.86 | 5.55 | 5.77 | 5.74 | 59,400 |
26 ene 2024 | 0.026 Dividendo | |||||
*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. |