Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
30 abr 2024 | 5.22 | 5.23 | 5.14 | 5.21 | 5.21 | 2,596,426 |
29 abr 2024 | 5.27 | 5.31 | 5.22 | 5.24 | 5.24 | 2,219,700 |
26 abr 2024 | 5.30 | 5.33 | 5.23 | 5.27 | 5.27 | 2,391,700 |
25 abr 2024 | 5.42 | 5.44 | 5.20 | 5.24 | 5.24 | 3,264,300 |
25 abr 2024 | 0.06 Dividendo | |||||
24 abr 2024 | 5.47 | 5.51 | 5.44 | 5.50 | 5.44 | 1,693,000 |
23 abr 2024 | 5.44 | 5.48 | 5.42 | 5.48 | 5.42 | 997,500 |
22 abr 2024 | 5.41 | 5.42 | 5.38 | 5.40 | 5.34 | 1,170,800 |
19 abr 2024 | 5.46 | 5.50 | 5.39 | 5.41 | 5.35 | 1,800,000 |
18 abr 2024 | 5.45 | 5.49 | 5.41 | 5.47 | 5.41 | 1,817,100 |
17 abr 2024 | 5.38 | 5.44 | 5.37 | 5.42 | 5.36 | 1,279,500 |
16 abr 2024 | 5.41 | 5.42 | 5.34 | 5.38 | 5.32 | 1,675,800 |
15 abr 2024 | 5.40 | 5.45 | 5.38 | 5.42 | 5.36 | 1,686,300 |
12 abr 2024 | 5.45 | 5.45 | 5.35 | 5.38 | 5.32 | 1,353,100 |
11 abr 2024 | 5.43 | 5.47 | 5.42 | 5.44 | 5.38 | 1,007,100 |
10 abr 2024 | 5.45 | 5.47 | 5.42 | 5.45 | 5.39 | 1,265,800 |
09 abr 2024 | 5.45 | 5.48 | 5.45 | 5.48 | 5.42 | 838,100 |
08 abr 2024 | 5.45 | 5.48 | 5.43 | 5.46 | 5.40 | 1,010,800 |
05 abr 2024 | 5.42 | 5.46 | 5.41 | 5.45 | 5.39 | 1,123,200 |
04 abr 2024 | 5.48 | 5.50 | 5.42 | 5.43 | 5.37 | 1,518,300 |
03 abr 2024 | 5.45 | 5.48 | 5.45 | 5.47 | 5.41 | 1,175,900 |
02 abr 2024 | 5.46 | 5.48 | 5.42 | 5.44 | 5.38 | 1,812,100 |
01 abr 2024 | 5.51 | 5.55 | 5.46 | 5.49 | 5.43 | 1,841,900 |
28 mar 2024 | 5.50 | 5.55 | 5.47 | 5.52 | 5.46 | 2,797,600 |
27 mar 2024 | 5.46 | 5.50 | 5.44 | 5.49 | 5.43 | 2,744,300 |
26 mar 2024 | 5.47 | 5.49 | 5.45 | 5.46 | 5.40 | 1,965,600 |
26 mar 2024 | 0.06 Dividendo | |||||
25 mar 2024 | 5.51 | 5.57 | 5.50 | 5.53 | 5.41 | 2,442,400 |
22 mar 2024 | 5.51 | 5.54 | 5.48 | 5.51 | 5.39 | 1,633,800 |
21 mar 2024 | 5.46 | 5.57 | 5.45 | 5.51 | 5.39 | 2,012,700 |
20 mar 2024 | 5.49 | 5.49 | 5.41 | 5.46 | 5.34 | 2,282,600 |
19 mar 2024 | 5.45 | 5.50 | 5.44 | 5.48 | 5.36 | 1,458,000 |
18 mar 2024 | 5.54 | 5.55 | 5.45 | 5.45 | 5.33 | 2,607,900 |
15 mar 2024 | 5.50 | 5.58 | 5.48 | 5.56 | 5.44 | 2,465,000 |
14 mar 2024 | 5.64 | 5.64 | 5.50 | 5.51 | 5.39 | 1,766,000 |
13 mar 2024 | 5.56 | 5.63 | 5.52 | 5.58 | 5.46 | 1,651,300 |
12 mar 2024 | 5.51 | 5.56 | 5.49 | 5.56 | 5.44 | 1,441,200 |
11 mar 2024 | 5.45 | 5.53 | 5.40 | 5.51 | 5.39 | 1,875,800 |
08 mar 2024 | 5.46 | 5.54 | 5.43 | 5.44 | 5.32 | 1,897,600 |
07 mar 2024 | 5.45 | 5.52 | 5.44 | 5.44 | 5.32 | 2,054,700 |
06 mar 2024 | 5.45 | 5.49 | 5.43 | 5.45 | 5.33 | 2,253,200 |
05 mar 2024 | 5.49 | 5.50 | 5.41 | 5.42 | 5.30 | 2,226,200 |
04 mar 2024 | 5.50 | 5.57 | 5.48 | 5.50 | 5.38 | 2,046,600 |
01 mar 2024 | 5.55 | 5.55 | 5.49 | 5.50 | 5.38 | 2,175,200 |
29 feb 2024 | 5.53 | 5.57 | 5.50 | 5.52 | 5.40 | 1,688,600 |
28 feb 2024 | 5.63 | 5.66 | 5.50 | 5.50 | 5.38 | 2,554,300 |
27 feb 2024 | 5.62 | 5.66 | 5.58 | 5.65 | 5.53 | 1,209,700 |
26 feb 2024 | 5.68 | 5.79 | 5.58 | 5.59 | 5.47 | 2,329,600 |
26 feb 2024 | 0.06 Dividendo | |||||
23 feb 2024 | 5.75 | 5.75 | 5.68 | 5.74 | 5.56 | 2,252,600 |
22 feb 2024 | 5.83 | 5.86 | 5.70 | 5.71 | 5.53 | 2,372,000 |
21 feb 2024 | 5.67 | 5.85 | 5.64 | 5.83 | 5.64 | 2,602,200 |
20 feb 2024 | 5.78 | 5.84 | 5.65 | 5.66 | 5.48 | 2,310,200 |
16 feb 2024 | 5.59 | 5.85 | 5.59 | 5.83 | 5.64 | 2,705,600 |
15 feb 2024 | 5.48 | 5.74 | 5.43 | 5.70 | 5.52 | 3,653,900 |
14 feb 2024 | 5.34 | 5.45 | 5.34 | 5.42 | 5.25 | 2,002,300 |
13 feb 2024 | 5.38 | 5.41 | 5.30 | 5.33 | 5.16 | 3,089,400 |
12 feb 2024 | 5.42 | 5.47 | 5.23 | 5.42 | 5.25 | 5,110,200 |
09 feb 2024 | 5.75 | 5.76 | 5.29 | 5.41 | 5.24 | 10,741,000 |
08 feb 2024 | 5.83 | 5.84 | 5.78 | 5.81 | 5.62 | 1,745,600 |
07 feb 2024 | 5.85 | 5.86 | 5.74 | 5.81 | 5.62 | 1,492,200 |
06 feb 2024 | 5.80 | 5.84 | 5.77 | 5.80 | 5.62 | 1,573,600 |
05 feb 2024 | 5.82 | 5.84 | 5.73 | 5.82 | 5.63 | 1,586,000 |
02 feb 2024 | 5.80 | 5.86 | 5.75 | 5.84 | 5.65 | 1,632,500 |
01 feb 2024 | 5.91 | 5.91 | 5.70 | 5.80 | 5.62 | 3,710,100 |
31 ene 2024 | 6.03 | 6.04 | 5.84 | 5.86 | 5.67 | 3,165,800 |
30 ene 2024 | 6.13 | 6.15 | 6.01 | 6.02 | 5.83 | 1,805,500 |
29 ene 2024 | 6.18 | 6.19 | 6.12 | 6.16 | 5.96 | 1,152,600 |
26 ene 2024 | 6.18 | 6.22 | 6.15 | 6.19 | 5.99 | 1,146,000 |
26 ene 2024 | 0.06 Dividendo | |||||
25 ene 2024 | 6.23 | 6.25 | 6.17 | 6.24 | 5.98 | 1,629,800 |
24 ene 2024 | 6.21 | 6.25 | 6.19 | 6.20 | 5.94 | 1,808,800 |
23 ene 2024 | 6.16 | 6.24 | 6.15 | 6.19 | 5.94 | 1,645,700 |
22 ene 2024 | 6.10 | 6.18 | 6.09 | 6.16 | 5.91 | 1,828,400 |
19 ene 2024 | 6.00 | 6.08 | 5.95 | 6.07 | 5.82 | 2,127,400 |
18 ene 2024 | 5.93 | 6.00 | 5.89 | 5.99 | 5.74 | 2,151,300 |
17 ene 2024 | 5.92 | 5.92 | 5.84 | 5.91 | 5.67 | 2,224,200 |
16 ene 2024 | 6.07 | 6.07 | 5.91 | 5.93 | 5.69 | 2,966,200 |
12 ene 2024 | 6.19 | 6.22 | 6.05 | 6.06 | 5.81 | 2,168,800 |
11 ene 2024 | 6.18 | 6.18 | 6.03 | 6.17 | 5.92 | 2,493,200 |
10 ene 2024 | 6.17 | 6.23 | 6.15 | 6.19 | 5.94 | 1,114,600 |
09 ene 2024 | 6.18 | 6.19 | 6.13 | 6.17 | 5.92 | 1,369,000 |
08 ene 2024 | 6.12 | 6.26 | 6.11 | 6.19 | 5.94 | 1,681,500 |
05 ene 2024 | 6.12 | 6.16 | 6.07 | 6.13 | 5.88 | 1,364,000 |
04 ene 2024 | 6.00 | 6.19 | 6.00 | 6.14 | 5.89 | 2,035,000 |
03 ene 2024 | 6.04 | 6.08 | 5.97 | 6.00 | 5.75 | 1,530,600 |
02 ene 2024 | 5.98 | 6.05 | 5.95 | 6.04 | 5.79 | 1,565,400 |
29 dic 2023 | 6.04 | 6.05 | 5.94 | 5.99 | 5.74 | 2,454,900 |
28 dic 2023 | 6.05 | 6.07 | 6.02 | 6.04 | 5.79 | 1,397,000 |
27 dic 2023 | 6.10 | 6.12 | 6.03 | 6.05 | 5.80 | 2,095,800 |
26 dic 2023 | 6.12 | 6.16 | 6.08 | 6.10 | 5.85 | 1,954,300 |
26 dic 2023 | 0.06 Dividendo | |||||
22 dic 2023 | 6.15 | 6.30 | 6.15 | 6.18 | 5.87 | 2,110,500 |
21 dic 2023 | 6.13 | 6.14 | 6.06 | 6.13 | 5.82 | 1,543,700 |
20 dic 2023 | 6.15 | 6.22 | 6.09 | 6.10 | 5.79 | 2,231,500 |
19 dic 2023 | 6.11 | 6.18 | 6.09 | 6.15 | 5.84 | 2,086,000 |
18 dic 2023 | 6.03 | 6.08 | 5.97 | 6.07 | 5.76 | 1,923,500 |
15 dic 2023 | 6.10 | 6.10 | 5.96 | 6.02 | 5.72 | 4,776,100 |
14 dic 2023 | 5.96 | 6.12 | 5.95 | 6.09 | 5.78 | 3,460,100 |
13 dic 2023 | 5.76 | 5.92 | 5.74 | 5.91 | 5.61 | 2,099,900 |
*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. |