Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 6.56 | 6.61 | 6.56 | 6.60 | 6.60 | 36,800 |
08 may 2024 | 6.53 | 6.56 | 6.52 | 6.56 | 6.56 | 81,100 |
07 may 2024 | 6.50 | 6.54 | 6.49 | 6.52 | 6.52 | 163,800 |
06 may 2024 | 6.43 | 6.48 | 6.43 | 6.47 | 6.47 | 69,600 |
03 may 2024 | 6.42 | 6.46 | 6.38 | 6.41 | 6.41 | 233,300 |
02 may 2024 | 6.39 | 6.41 | 6.37 | 6.39 | 6.39 | 94,800 |
01 may 2024 | 6.37 | 6.39 | 6.36 | 6.39 | 6.39 | 29,600 |
30 abr 2024 | 6.43 | 6.43 | 6.32 | 6.33 | 6.33 | 147,600 |
29 abr 2024 | 6.42 | 6.43 | 6.37 | 6.41 | 6.41 | 84,300 |
26 abr 2024 | 6.39 | 6.42 | 6.37 | 6.42 | 6.42 | 54,300 |
25 abr 2024 | 6.32 | 6.39 | 6.30 | 6.35 | 6.35 | 156,800 |
24 abr 2024 | 6.30 | 6.37 | 6.28 | 6.36 | 6.36 | 175,400 |
23 abr 2024 | 6.22 | 6.31 | 6.20 | 6.30 | 6.30 | 186,100 |
22 abr 2024 | 6.21 | 6.25 | 6.19 | 6.20 | 6.20 | 321,700 |
19 abr 2024 | 6.28 | 6.30 | 6.20 | 6.20 | 6.20 | 210,100 |
18 abr 2024 | 6.27 | 6.33 | 6.24 | 6.25 | 6.25 | 483,000 |
18 abr 2024 | 0.062 Dividendo | |||||
17 abr 2024 | 6.30 | 6.38 | 6.30 | 6.34 | 6.28 | 133,500 |
16 abr 2024 | 6.38 | 6.39 | 6.30 | 6.30 | 6.24 | 164,100 |
15 abr 2024 | 6.47 | 6.48 | 6.34 | 6.36 | 6.30 | 103,900 |
12 abr 2024 | 6.52 | 6.52 | 6.41 | 6.44 | 6.38 | 162,200 |
11 abr 2024 | 6.52 | 6.55 | 6.48 | 6.50 | 6.44 | 87,200 |
10 abr 2024 | 6.58 | 6.58 | 6.49 | 6.51 | 6.45 | 99,800 |
09 abr 2024 | 6.54 | 6.59 | 6.53 | 6.58 | 6.52 | 42,900 |
08 abr 2024 | 6.54 | 6.56 | 6.49 | 6.55 | 6.49 | 69,400 |
05 abr 2024 | 6.54 | 6.57 | 6.49 | 6.49 | 6.43 | 216,300 |
04 abr 2024 | 6.58 | 6.58 | 6.52 | 6.54 | 6.48 | 128,000 |
03 abr 2024 | 6.54 | 6.60 | 6.51 | 6.54 | 6.48 | 60,000 |
02 abr 2024 | 6.72 | 6.73 | 6.51 | 6.55 | 6.49 | 376,500 |
01 abr 2024 | 6.75 | 6.79 | 6.72 | 6.76 | 6.69 | 57,200 |
28 mar 2024 | 6.76 | 6.78 | 6.75 | 6.77 | 6.70 | 66,200 |
27 mar 2024 | 6.69 | 6.79 | 6.69 | 6.71 | 6.64 | 52,100 |
26 mar 2024 | 6.67 | 6.72 | 6.67 | 6.69 | 6.62 | 77,200 |
25 mar 2024 | 6.69 | 6.76 | 6.69 | 6.70 | 6.63 | 37,200 |
22 mar 2024 | 6.71 | 6.75 | 6.69 | 6.69 | 6.62 | 38,100 |
21 mar 2024 | 6.80 | 6.80 | 6.67 | 6.70 | 6.63 | 58,000 |
20 mar 2024 | 6.76 | 6.76 | 6.69 | 6.74 | 6.67 | 48,800 |
19 mar 2024 | 6.75 | 6.75 | 6.49 | 6.70 | 6.63 | 32,100 |
19 mar 2024 | 0.062 Dividendo | |||||
18 mar 2024 | 6.72 | 6.82 | 6.70 | 6.79 | 6.66 | 60,100 |
15 mar 2024 | 6.70 | 6.74 | 6.70 | 6.72 | 6.59 | 30,800 |
14 mar 2024 | 6.74 | 6.80 | 6.67 | 6.69 | 6.56 | 66,000 |
13 mar 2024 | 6.71 | 6.77 | 6.71 | 6.75 | 6.62 | 63,300 |
12 mar 2024 | 6.72 | 6.76 | 6.71 | 6.73 | 6.60 | 41,200 |
11 mar 2024 | 6.73 | 6.73 | 6.68 | 6.71 | 6.58 | 41,300 |
08 mar 2024 | 6.75 | 6.77 | 6.73 | 6.73 | 6.60 | 37,700 |
07 mar 2024 | 6.74 | 6.80 | 6.74 | 6.76 | 6.63 | 29,400 |
06 mar 2024 | 6.74 | 6.77 | 6.72 | 6.76 | 6.63 | 36,200 |
05 mar 2024 | 6.78 | 6.80 | 6.72 | 6.72 | 6.59 | 45,700 |
04 mar 2024 | 6.77 | 6.82 | 6.76 | 6.78 | 6.65 | 43,400 |
01 mar 2024 | 6.75 | 6.80 | 6.73 | 6.77 | 6.64 | 42,400 |
29 feb 2024 | 6.82 | 6.82 | 6.76 | 6.77 | 6.64 | 55,100 |
28 feb 2024 | 6.62 | 6.80 | 6.62 | 6.72 | 6.59 | 62,500 |
27 feb 2024 | 6.87 | 6.87 | 6.66 | 6.66 | 6.53 | 156,400 |
26 feb 2024 | 6.49 | 6.96 | 6.49 | 6.96 | 6.83 | 826,000 |
23 feb 2024 | 6.50 | 6.53 | 6.50 | 6.51 | 6.39 | 48,000 |
22 feb 2024 | 6.50 | 6.52 | 6.50 | 6.52 | 6.40 | 30,500 |
21 feb 2024 | 6.48 | 6.54 | 6.48 | 6.49 | 6.37 | 56,200 |
20 feb 2024 | 6.55 | 6.55 | 6.49 | 6.51 | 6.39 | 45,400 |
16 feb 2024 | 6.59 | 6.59 | 6.52 | 6.53 | 6.41 | 43,300 |
16 feb 2024 | 0.062 Dividendo | |||||
15 feb 2024 | 6.57 | 6.63 | 6.56 | 6.61 | 6.42 | 71,100 |
14 feb 2024 | 6.54 | 6.60 | 6.54 | 6.55 | 6.37 | 47,800 |
13 feb 2024 | 6.58 | 6.58 | 6.52 | 6.53 | 6.35 | 85,800 |
12 feb 2024 | 6.55 | 6.63 | 6.55 | 6.60 | 6.42 | 83,800 |
09 feb 2024 | 6.54 | 6.56 | 6.53 | 6.56 | 6.38 | 34,900 |
08 feb 2024 | 6.55 | 6.55 | 6.52 | 6.54 | 6.36 | 39,300 |
07 feb 2024 | 6.51 | 6.56 | 6.50 | 6.54 | 6.36 | 41,600 |
06 feb 2024 | 6.45 | 6.49 | 6.45 | 6.49 | 6.31 | 27,200 |
05 feb 2024 | 6.52 | 6.52 | 6.41 | 6.45 | 6.27 | 81,000 |
02 feb 2024 | 6.50 | 6.50 | 6.43 | 6.47 | 6.29 | 184,900 |
01 feb 2024 | 6.39 | 6.44 | 6.39 | 6.44 | 6.26 | 76,000 |
31 ene 2024 | 6.42 | 6.42 | 6.37 | 6.39 | 6.21 | 58,100 |
30 ene 2024 | 6.36 | 6.41 | 6.36 | 6.40 | 6.22 | 47,900 |
29 ene 2024 | 6.35 | 6.39 | 6.34 | 6.39 | 6.21 | 143,500 |
26 ene 2024 | 6.34 | 6.36 | 6.33 | 6.35 | 6.17 | 27,900 |
25 ene 2024 | 6.36 | 6.36 | 6.33 | 6.34 | 6.16 | 32,100 |
24 ene 2024 | 6.34 | 6.39 | 6.30 | 6.33 | 6.15 | 86,000 |
23 ene 2024 | 6.33 | 6.37 | 6.32 | 6.34 | 6.16 | 66,400 |
22 ene 2024 | 6.37 | 6.41 | 6.37 | 6.38 | 6.20 | 72,500 |
19 ene 2024 | 6.40 | 6.41 | 6.35 | 6.37 | 6.19 | 65,400 |
19 ene 2024 | 0.062 Dividendo | |||||
18 ene 2024 | 6.45 | 6.48 | 6.43 | 6.45 | 6.21 | 91,400 |
17 ene 2024 | 6.40 | 6.45 | 6.40 | 6.43 | 6.19 | 58,200 |
16 ene 2024 | 6.50 | 6.50 | 6.41 | 6.44 | 6.20 | 108,100 |
12 ene 2024 | 6.44 | 6.48 | 6.42 | 6.46 | 6.22 | 33,500 |
11 ene 2024 | 6.45 | 6.46 | 6.41 | 6.45 | 6.21 | 45,800 |
10 ene 2024 | 6.47 | 6.48 | 6.43 | 6.45 | 6.21 | 78,600 |
09 ene 2024 | 6.44 | 6.47 | 6.42 | 6.44 | 6.20 | 68,400 |
08 ene 2024 | 6.39 | 6.47 | 6.39 | 6.46 | 6.22 | 89,900 |
05 ene 2024 | 6.41 | 6.43 | 6.38 | 6.42 | 6.18 | 57,400 |
04 ene 2024 | 6.37 | 6.42 | 6.37 | 6.41 | 6.17 | 50,100 |
03 ene 2024 | 6.39 | 6.39 | 6.34 | 6.37 | 6.13 | 36,600 |
02 ene 2024 | 6.41 | 6.43 | 6.35 | 6.37 | 6.13 | 119,400 |
29 dic 2023 | 6.44 | 6.44 | 6.38 | 6.42 | 6.18 | 74,100 |
28 dic 2023 | 6.40 | 6.44 | 6.38 | 6.41 | 6.17 | 66,300 |
27 dic 2023 | 6.37 | 6.44 | 6.37 | 6.40 | 6.16 | 134,900 |
26 dic 2023 | 6.35 | 6.40 | 6.35 | 6.38 | 6.14 | 82,100 |
22 dic 2023 | 6.40 | 6.50 | 6.34 | 6.34 | 6.10 | 151,400 |
21 dic 2023 | 6.48 | 6.54 | 6.40 | 6.40 | 6.16 | 59,700 |
*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. |