Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 6.10 | 6.13 | 6.09 | 6.09 | 6.09 | 288,400 |
20 jun 2024 | 6.10 | 6.13 | 6.08 | 6.10 | 6.10 | 156,700 |
18 jun 2024 | 6.11 | 6.15 | 6.11 | 6.11 | 6.11 | 380,800 |
17 jun 2024 | 6.09 | 6.12 | 6.09 | 6.12 | 6.12 | 101,200 |
14 jun 2024 | 6.09 | 6.14 | 6.09 | 6.11 | 6.11 | 207,200 |
14 jun 2024 | 0.019 Dividendo | |||||
13 jun 2024 | 6.10 | 6.14 | 6.10 | 6.13 | 6.11 | 181,500 |
12 jun 2024 | 6.08 | 6.12 | 6.07 | 6.07 | 6.05 | 197,500 |
11 jun 2024 | 6.02 | 6.06 | 6.02 | 6.05 | 6.03 | 181,600 |
10 jun 2024 | 6.03 | 6.05 | 6.02 | 6.04 | 6.02 | 119,500 |
07 jun 2024 | 6.00 | 6.06 | 6.00 | 6.03 | 6.01 | 184,600 |
06 jun 2024 | 6.04 | 6.08 | 6.01 | 6.02 | 6.00 | 516,200 |
05 jun 2024 | 6.03 | 6.08 | 6.01 | 6.07 | 6.05 | 134,600 |
04 jun 2024 | 5.98 | 6.05 | 5.98 | 6.04 | 6.02 | 142,900 |
03 jun 2024 | 5.95 | 5.98 | 5.95 | 5.98 | 5.96 | 106,300 |
31 may 2024 | 5.94 | 5.95 | 5.91 | 5.93 | 5.91 | 87,500 |
30 may 2024 | 5.92 | 5.92 | 5.89 | 5.91 | 5.89 | 308,700 |
29 may 2024 | 5.94 | 5.94 | 5.87 | 5.87 | 5.85 | 160,700 |
28 may 2024 | 5.95 | 5.98 | 5.94 | 5.95 | 5.93 | 211,100 |
24 may 2024 | 5.95 | 5.97 | 5.93 | 5.96 | 5.94 | 166,200 |
23 may 2024 | 5.99 | 6.00 | 5.93 | 5.95 | 5.93 | 237,000 |
22 may 2024 | 6.06 | 6.06 | 5.98 | 5.99 | 5.97 | 113,000 |
21 may 2024 | 6.08 | 6.08 | 6.02 | 6.04 | 6.02 | 129,400 |
20 may 2024 | 6.03 | 6.07 | 6.02 | 6.06 | 6.04 | 220,500 |
17 may 2024 | 6.02 | 6.04 | 6.01 | 6.03 | 6.01 | 80,900 |
16 may 2024 | 6.05 | 6.05 | 6.00 | 6.01 | 5.99 | 77,900 |
15 may 2024 | 6.03 | 6.04 | 6.03 | 6.03 | 6.01 | 100,200 |
14 may 2024 | 5.98 | 6.01 | 5.98 | 6.01 | 5.99 | 118,000 |
13 may 2024 | 6.07 | 6.07 | 5.96 | 5.98 | 5.96 | 212,600 |
13 may 2024 | 0.019 Dividendo | |||||
10 may 2024 | 6.07 | 6.10 | 6.07 | 6.08 | 6.04 | 160,300 |
09 may 2024 | 6.08 | 6.09 | 6.07 | 6.09 | 6.05 | 214,500 |
08 may 2024 | 6.06 | 6.07 | 6.05 | 6.07 | 6.03 | 147,700 |
07 may 2024 | 6.05 | 6.05 | 6.03 | 6.05 | 6.01 | 128,200 |
06 may 2024 | 6.01 | 6.03 | 6.00 | 6.03 | 5.99 | 74,100 |
03 may 2024 | 6.02 | 6.04 | 5.99 | 6.02 | 5.98 | 176,100 |
02 may 2024 | 5.91 | 5.97 | 5.89 | 5.97 | 5.93 | 182,600 |
01 may 2024 | 5.90 | 5.93 | 5.89 | 5.91 | 5.87 | 226,100 |
30 abr 2024 | 5.87 | 5.91 | 5.87 | 5.89 | 5.85 | 102,400 |
29 abr 2024 | 5.86 | 5.93 | 5.86 | 5.89 | 5.85 | 129,700 |
26 abr 2024 | 5.86 | 5.88 | 5.84 | 5.85 | 5.81 | 109,600 |
25 abr 2024 | 5.86 | 5.86 | 5.83 | 5.84 | 5.80 | 63,700 |
24 abr 2024 | 5.90 | 5.91 | 5.87 | 5.91 | 5.87 | 194,000 |
23 abr 2024 | 5.84 | 5.89 | 5.84 | 5.88 | 5.84 | 74,400 |
22 abr 2024 | 5.86 | 5.86 | 5.83 | 5.84 | 5.80 | 72,200 |
19 abr 2024 | 5.88 | 5.89 | 5.85 | 5.87 | 5.83 | 110,200 |
18 abr 2024 | 5.86 | 5.88 | 5.84 | 5.85 | 5.81 | 237,000 |
17 abr 2024 | 5.88 | 5.88 | 5.79 | 5.86 | 5.82 | 319,900 |
16 abr 2024 | 5.83 | 5.88 | 5.82 | 5.85 | 5.81 | 156,800 |
15 abr 2024 | 5.86 | 5.88 | 5.83 | 5.85 | 5.81 | 208,700 |
12 abr 2024 | 5.86 | 5.91 | 5.86 | 5.88 | 5.84 | 127,000 |
11 abr 2024 | 5.88 | 5.88 | 5.80 | 5.86 | 5.82 | 258,300 |
11 abr 2024 | 0.019 Dividendo | |||||
10 abr 2024 | 5.91 | 5.91 | 5.85 | 5.88 | 5.82 | 94,500 |
09 abr 2024 | 6.01 | 6.01 | 5.84 | 5.94 | 5.88 | 220,900 |
08 abr 2024 | 6.00 | 6.04 | 5.96 | 5.99 | 5.93 | 139,100 |
05 abr 2024 | 5.98 | 5.99 | 5.94 | 5.98 | 5.92 | 177,600 |
04 abr 2024 | 5.97 | 6.02 | 5.95 | 5.98 | 5.92 | 185,700 |
03 abr 2024 | 6.01 | 6.02 | 5.93 | 5.95 | 5.89 | 264,300 |
02 abr 2024 | 6.03 | 6.05 | 6.02 | 6.03 | 5.97 | 125,200 |
01 abr 2024 | 6.10 | 6.10 | 6.03 | 6.06 | 6.00 | 85,900 |
28 mar 2024 | 6.06 | 6.12 | 6.05 | 6.10 | 6.04 | 188,700 |
27 mar 2024 | 6.07 | 6.07 | 6.04 | 6.06 | 6.00 | 60,300 |
26 mar 2024 | 6.09 | 6.09 | 6.02 | 6.04 | 5.98 | 128,400 |
25 mar 2024 | 6.06 | 6.09 | 6.03 | 6.08 | 6.02 | 152,500 |
22 mar 2024 | 6.05 | 6.06 | 6.04 | 6.06 | 6.00 | 98,700 |
21 mar 2024 | 6.08 | 6.08 | 6.02 | 6.04 | 5.98 | 78,800 |
20 mar 2024 | 6.09 | 6.09 | 6.02 | 6.04 | 5.98 | 123,300 |
19 mar 2024 | 6.09 | 6.09 | 6.05 | 6.06 | 6.00 | 66,800 |
18 mar 2024 | 6.03 | 6.08 | 6.03 | 6.08 | 6.02 | 333,000 |
15 mar 2024 | 5.98 | 6.02 | 5.98 | 6.01 | 5.95 | 79,000 |
14 mar 2024 | 6.04 | 6.10 | 5.98 | 6.00 | 5.94 | 168,700 |
13 mar 2024 | 6.07 | 6.07 | 6.03 | 6.04 | 5.98 | 270,700 |
13 mar 2024 | 0.019 Dividendo | |||||
12 mar 2024 | 6.07 | 6.09 | 6.04 | 6.06 | 5.98 | 250,200 |
11 mar 2024 | 6.08 | 6.09 | 6.05 | 6.06 | 5.98 | 160,900 |
08 mar 2024 | 6.07 | 6.07 | 6.03 | 6.05 | 5.97 | 199,000 |
07 mar 2024 | 6.06 | 6.06 | 6.02 | 6.04 | 5.96 | 101,900 |
06 mar 2024 | 6.04 | 6.05 | 6.00 | 6.04 | 5.96 | 181,600 |
05 mar 2024 | 6.04 | 6.06 | 6.00 | 6.01 | 5.93 | 140,600 |
04 mar 2024 | 6.02 | 6.06 | 6.00 | 6.00 | 5.92 | 110,600 |
01 mar 2024 | 6.04 | 6.04 | 5.99 | 6.03 | 5.95 | 213,700 |
29 feb 2024 | 6.05 | 6.05 | 5.98 | 6.01 | 5.93 | 127,400 |
28 feb 2024 | 5.97 | 5.99 | 5.96 | 5.98 | 5.91 | 156,000 |
27 feb 2024 | 5.95 | 5.96 | 5.93 | 5.96 | 5.89 | 221,600 |
26 feb 2024 | 6.04 | 6.04 | 5.91 | 5.92 | 5.85 | 188,200 |
23 feb 2024 | 6.03 | 6.03 | 5.99 | 6.01 | 5.93 | 125,000 |
22 feb 2024 | 6.06 | 6.06 | 5.97 | 6.01 | 5.93 | 199,200 |
21 feb 2024 | 6.00 | 6.04 | 5.99 | 6.02 | 5.94 | 121,200 |
20 feb 2024 | 6.03 | 6.04 | 5.98 | 5.99 | 5.91 | 129,500 |
16 feb 2024 | 6.05 | 6.05 | 6.00 | 6.03 | 5.95 | 104,100 |
15 feb 2024 | 6.11 | 6.11 | 6.01 | 6.04 | 5.96 | 197,500 |
14 feb 2024 | 6.00 | 6.00 | 5.96 | 5.99 | 5.91 | 90,300 |
13 feb 2024 | 6.00 | 6.02 | 5.95 | 5.97 | 5.90 | 230,800 |
13 feb 2024 | 0.019 Dividendo | |||||
12 feb 2024 | 6.07 | 6.08 | 6.04 | 6.06 | 5.97 | 244,100 |
09 feb 2024 | 6.00 | 6.03 | 5.98 | 6.01 | 5.92 | 191,800 |
08 feb 2024 | 6.00 | 6.02 | 5.96 | 5.98 | 5.89 | 130,600 |
07 feb 2024 | 5.99 | 6.01 | 5.97 | 5.99 | 5.90 | 241,100 |
06 feb 2024 | 5.94 | 5.99 | 5.94 | 5.98 | 5.89 | 157,800 |
*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. |