Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 7.22 | 7.40 | 7.18 | 7.24 | 7.24 | 482,733 |
02 may 2024 | 0.05 Dividendo | |||||
30 abr 2024 | 7.47 | 7.50 | 7.18 | 7.30 | 7.25 | 625,831 |
29 abr 2024 | 7.33 | 7.53 | 7.25 | 7.53 | 7.48 | 410,766 |
26 abr 2024 | 7.62 | 7.62 | 7.28 | 7.34 | 7.29 | 480,091 |
25 abr 2024 | 7.68 | 7.78 | 7.49 | 7.49 | 7.43 | 560,966 |
24 abr 2024 | 7.43 | 7.70 | 7.39 | 7.68 | 7.62 | 734,043 |
23 abr 2024 | 7.49 | 7.61 | 7.40 | 7.45 | 7.39 | 552,236 |
22 abr 2024 | 7.37 | 7.64 | 7.31 | 7.39 | 7.33 | 669,188 |
19 abr 2024 | 7.24 | 7.41 | 7.16 | 7.29 | 7.24 | 882,959 |
18 abr 2024 | 7.95 | 7.98 | 7.23 | 7.33 | 7.28 | 1,193,635 |
17 abr 2024 | 7.53 | 7.93 | 7.53 | 7.86 | 7.81 | 797,021 |
16 abr 2024 | 7.45 | 7.72 | 7.39 | 7.57 | 7.52 | 1,003,594 |
15 abr 2024 | 7.33 | 7.92 | 7.26 | 7.60 | 7.55 | 1,076,937 |
12 abr 2024 | 7.80 | 7.84 | 7.29 | 7.39 | 7.34 | 1,125,601 |
11 abr 2024 | 7.36 | 7.82 | 7.36 | 7.82 | 7.77 | 1,844,205 |
10 abr 2024 | 7.34 | 7.63 | 7.34 | 7.41 | 7.36 | 945,647 |
09 abr 2024 | 7.20 | 7.50 | 7.16 | 7.33 | 7.28 | 1,333,608 |
08 abr 2024 | 6.76 | 7.28 | 6.76 | 7.18 | 7.13 | 1,132,738 |
05 abr 2024 | 6.65 | 6.79 | 6.64 | 6.71 | 6.66 | 326,185 |
04 abr 2024 | 6.71 | 6.82 | 6.68 | 6.76 | 6.72 | 362,504 |
03 abr 2024 | 6.57 | 6.72 | 6.47 | 6.71 | 6.66 | 515,131 |
02 abr 2024 | 6.52 | 6.79 | 6.49 | 6.57 | 6.52 | 435,060 |
28 mar 2024 | 6.54 | 6.65 | 6.47 | 6.51 | 6.47 | 400,499 |
27 mar 2024 | 6.42 | 6.63 | 6.11 | 6.59 | 6.55 | 1,090,763 |
26 mar 2024 | 6.27 | 6.41 | 6.25 | 6.37 | 6.33 | 269,639 |
25 mar 2024 | 6.11 | 6.30 | 6.07 | 6.26 | 6.22 | 507,254 |
22 mar 2024 | 6.22 | 6.29 | 6.15 | 6.15 | 6.11 | 390,795 |
21 mar 2024 | 6.33 | 6.65 | 6.16 | 6.22 | 6.18 | 1,304,406 |
20 mar 2024 | 6.27 | 6.27 | 6.10 | 6.16 | 6.12 | 424,239 |
19 mar 2024 | 6.25 | 6.35 | 6.21 | 6.31 | 6.27 | 420,456 |
18 mar 2024 | 6.31 | 6.37 | 6.24 | 6.33 | 6.29 | 469,463 |
15 mar 2024 | 6.40 | 6.52 | 6.31 | 6.33 | 6.28 | 1,113,449 |
14 mar 2024 | 6.41 | 6.48 | 6.19 | 6.36 | 6.31 | 970,351 |
13 mar 2024 | 6.58 | 6.68 | 6.38 | 6.43 | 6.38 | 935,449 |
12 mar 2024 | 6.84 | 6.90 | 6.60 | 6.60 | 6.56 | 539,810 |
11 mar 2024 | 6.70 | 6.82 | 6.58 | 6.82 | 6.78 | 777,496 |
08 mar 2024 | 6.40 | 6.78 | 6.40 | 6.75 | 6.71 | 2,224,491 |
07 mar 2024 | 6.21 | 6.55 | 5.90 | 6.40 | 6.36 | 1,828,193 |
06 mar 2024 | 6.17 | 6.45 | 6.11 | 6.41 | 6.37 | 1,079,726 |
05 mar 2024 | 6.12 | 6.29 | 6.08 | 6.22 | 6.18 | 480,319 |
04 mar 2024 | 6.37 | 6.39 | 6.11 | 6.22 | 6.18 | 642,113 |
01 mar 2024 | 6.12 | 6.44 | 6.12 | 6.40 | 6.36 | 1,153,736 |
29 feb 2024 | 6.08 | 6.12 | 6.00 | 6.07 | 6.02 | 732,086 |
28 feb 2024 | 6.16 | 6.16 | 6.00 | 6.09 | 6.05 | 427,899 |
27 feb 2024 | 5.92 | 6.19 | 5.89 | 6.16 | 6.12 | 419,821 |
26 feb 2024 | 6.13 | 6.15 | 5.94 | 5.94 | 5.90 | 349,996 |
23 feb 2024 | 6.01 | 6.15 | 5.99 | 6.14 | 6.10 | 397,789 |
22 feb 2024 | 5.97 | 6.10 | 5.85 | 6.02 | 5.98 | 406,496 |
21 feb 2024 | 6.02 | 6.10 | 5.87 | 5.90 | 5.86 | 558,632 |
20 feb 2024 | 5.92 | 6.07 | 5.82 | 6.04 | 6.00 | 646,719 |
19 feb 2024 | 6.02 | 6.14 | 5.91 | 5.96 | 5.92 | 367,671 |
16 feb 2024 | 6.13 | 6.22 | 5.96 | 6.01 | 5.97 | 527,274 |
15 feb 2024 | 6.24 | 6.30 | 6.01 | 6.08 | 6.03 | 838,846 |
14 feb 2024 | 5.99 | 6.39 | 5.87 | 6.26 | 6.22 | 2,025,183 |
13 feb 2024 | 5.68 | 5.87 | 5.54 | 5.62 | 5.58 | 826,465 |
12 feb 2024 | 5.50 | 5.70 | 5.49 | 5.69 | 5.65 | 626,312 |
09 feb 2024 | 5.53 | 5.59 | 5.46 | 5.48 | 5.44 | 759,490 |
08 feb 2024 | 5.17 | 5.65 | 5.16 | 5.57 | 5.53 | 2,124,299 |
07 feb 2024 | 5.73 | 5.76 | 5.16 | 5.16 | 5.13 | 2,316,895 |
06 feb 2024 | 5.85 | 5.90 | 5.71 | 5.72 | 5.68 | 1,308,715 |
05 feb 2024 | 6.21 | 6.21 | 5.83 | 5.87 | 5.83 | 1,111,453 |
02 feb 2024 | 6.47 | 6.53 | 6.18 | 6.23 | 6.19 | 1,296,952 |
01 feb 2024 | 6.46 | 6.62 | 6.34 | 6.45 | 6.41 | 1,009,704 |
31 ene 2024 | 6.24 | 6.62 | 6.24 | 6.55 | 6.51 | 1,934,039 |
30 ene 2024 | 6.14 | 6.31 | 6.13 | 6.28 | 6.24 | 1,099,955 |
29 ene 2024 | 6.10 | 6.31 | 6.00 | 6.10 | 6.06 | 1,609,582 |
26 ene 2024 | 6.05 | 6.10 | 5.88 | 5.91 | 5.87 | 629,449 |
25 ene 2024 | 6.01 | 6.16 | 5.99 | 6.09 | 6.04 | 881,299 |
24 ene 2024 | 5.79 | 6.12 | 5.74 | 6.08 | 6.04 | 1,557,321 |
23 ene 2024 | 5.55 | 5.72 | 5.50 | 5.72 | 5.68 | 668,031 |
22 ene 2024 | 5.41 | 5.57 | 5.41 | 5.51 | 5.47 | 765,177 |
19 ene 2024 | 5.80 | 5.84 | 5.49 | 5.50 | 5.46 | 877,177 |
18 ene 2024 | 5.66 | 5.86 | 5.53 | 5.78 | 5.74 | 943,777 |
17 ene 2024 | 5.45 | 5.68 | 5.42 | 5.64 | 5.60 | 957,461 |
16 ene 2024 | 5.42 | 5.56 | 5.42 | 5.50 | 5.46 | 510,401 |
15 ene 2024 | 5.70 | 5.72 | 5.49 | 5.50 | 5.46 | 611,156 |
12 ene 2024 | 5.60 | 5.80 | 5.60 | 5.75 | 5.71 | 971,046 |
11 ene 2024 | 5.80 | 5.81 | 5.57 | 5.57 | 5.54 | 870,960 |
10 ene 2024 | 5.86 | 5.88 | 5.75 | 5.75 | 5.71 | 657,495 |
09 ene 2024 | 5.79 | 5.89 | 5.68 | 5.86 | 5.82 | 958,035 |
08 ene 2024 | 5.56 | 5.75 | 5.48 | 5.75 | 5.71 | 1,102,558 |
05 ene 2024 | 5.44 | 5.59 | 5.43 | 5.57 | 5.54 | 608,181 |
04 ene 2024 | 5.41 | 5.56 | 5.41 | 5.52 | 5.48 | 892,748 |
03 ene 2024 | 5.63 | 5.64 | 5.36 | 5.41 | 5.37 | 1,492,364 |
02 ene 2024 | 5.56 | 5.64 | 5.49 | 5.60 | 5.56 | 878,304 |
29 dic 2023 | 5.47 | 5.57 | 5.43 | 5.53 | 5.50 | 649,557 |
28 dic 2023 | 5.37 | 5.47 | 5.33 | 5.47 | 5.43 | 1,290,488 |
27 dic 2023 | 5.37 | 5.46 | 5.31 | 5.35 | 5.31 | 1,024,377 |
22 dic 2023 | 5.22 | 5.35 | 5.17 | 5.33 | 5.29 | 1,997,171 |
21 dic 2023 | 5.63 | 5.64 | 5.23 | 5.24 | 5.20 | 4,599,613 |
20 dic 2023 | 5.90 | 6.07 | 5.58 | 5.69 | 5.65 | 3,002,300 |
19 dic 2023 | 6.10 | 6.20 | 6.04 | 6.14 | 6.10 | 1,090,485 |
18 dic 2023 | 6.22 | 6.28 | 6.07 | 6.12 | 6.08 | 818,084 |
15 dic 2023 | 6.40 | 6.53 | 6.30 | 6.34 | 6.30 | 4,070,288 |
14 dic 2023 | 6.00 | 6.39 | 6.00 | 6.38 | 6.33 | 2,470,068 |
13 dic 2023 | 5.98 | 6.09 | 5.88 | 5.89 | 5.85 | 1,030,769 |
12 dic 2023 | 6.10 | 6.16 | 5.99 | 6.02 | 5.98 | 880,011 |
11 dic 2023 | 5.98 | 6.18 | 5.94 | 6.14 | 6.09 | 1,107,642 |
08 dic 2023 | 5.84 | 6.00 | 5.84 | 5.98 | 5.94 | 526,914 |
*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. |