Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
30 abr 2024 | 4.5700 | 4.5800 | 4.4500 | 4.4900 | 4.4900 | 81,800 |
29 abr 2024 | 4.4700 | 4.7100 | 4.4200 | 4.6000 | 4.6000 | 86,900 |
26 abr 2024 | 4.6000 | 4.6300 | 4.4700 | 4.5200 | 4.5200 | 97,000 |
25 abr 2024 | 4.6100 | 4.6400 | 4.5400 | 4.5900 | 4.5900 | 66,700 |
24 abr 2024 | 4.7600 | 4.8300 | 4.5700 | 4.6600 | 4.6600 | 92,200 |
23 abr 2024 | 4.6200 | 4.8600 | 4.5600 | 4.7900 | 4.7900 | 161,200 |
22 abr 2024 | 4.6000 | 4.7500 | 4.5700 | 4.6200 | 4.6200 | 100,300 |
19 abr 2024 | 4.5100 | 4.6500 | 4.4400 | 4.6300 | 4.6300 | 146,200 |
18 abr 2024 | 4.6100 | 4.6200 | 4.5000 | 4.5100 | 4.5100 | 129,900 |
17 abr 2024 | 4.7100 | 4.7400 | 4.4200 | 4.5900 | 4.5900 | 216,100 |
16 abr 2024 | 4.6300 | 4.6600 | 4.4200 | 4.6300 | 4.6300 | 318,600 |
15 abr 2024 | 4.8800 | 4.9500 | 4.4700 | 4.5800 | 4.5800 | 291,100 |
12 abr 2024 | 4.8100 | 4.9000 | 4.6000 | 4.7800 | 4.7800 | 250,000 |
11 abr 2024 | 5.0800 | 5.1000 | 4.8100 | 4.8400 | 4.8400 | 170,300 |
10 abr 2024 | 5.0600 | 5.1500 | 4.9600 | 5.0700 | 5.0700 | 132,900 |
09 abr 2024 | 5.2500 | 5.2800 | 5.1000 | 5.1600 | 5.1600 | 79,300 |
08 abr 2024 | 5.1500 | 5.3600 | 5.1100 | 5.2600 | 5.2600 | 95,800 |
05 abr 2024 | 5.2700 | 5.2700 | 5.1000 | 5.1400 | 5.1400 | 85,400 |
04 abr 2024 | 5.4400 | 5.4400 | 5.2200 | 5.2600 | 5.2600 | 105,600 |
03 abr 2024 | 5.2000 | 5.3900 | 5.1900 | 5.3700 | 5.3700 | 145,700 |
02 abr 2024 | 5.4500 | 5.4500 | 5.1800 | 5.2400 | 5.2400 | 136,600 |
01 abr 2024 | 5.2800 | 5.5000 | 5.2800 | 5.4200 | 5.4200 | 205,000 |
28 mar 2024 | 5.2900 | 5.3600 | 5.1800 | 5.3100 | 5.3100 | 180,500 |
27 mar 2024 | 5.4600 | 5.5000 | 5.2300 | 5.2700 | 5.2700 | 211,200 |
26 mar 2024 | 5.3700 | 5.4700 | 5.2900 | 5.4000 | 5.4000 | 74,500 |
25 mar 2024 | 5.4500 | 5.5000 | 5.3100 | 5.3200 | 5.3200 | 92,000 |
22 mar 2024 | 5.2700 | 5.4600 | 5.2300 | 5.4500 | 5.4500 | 135,100 |
21 mar 2024 | 5.1200 | 5.4200 | 5.0800 | 5.2900 | 5.2900 | 285,300 |
20 mar 2024 | 5.1100 | 5.1700 | 5.0000 | 5.0400 | 5.0400 | 367,900 |
19 mar 2024 | 5.0000 | 5.2200 | 5.0000 | 5.1000 | 5.1000 | 125,600 |
18 mar 2024 | 5.0600 | 5.2300 | 5.0000 | 5.0000 | 5.0000 | 132,800 |
15 mar 2024 | 4.8500 | 5.1200 | 4.8500 | 5.0800 | 5.0800 | 286,500 |
14 mar 2024 | 4.8600 | 4.9800 | 4.7700 | 4.8600 | 4.8600 | 101,800 |
13 mar 2024 | 5.0700 | 5.1600 | 4.8900 | 4.9300 | 4.9300 | 75,700 |
12 mar 2024 | 5.0800 | 5.1700 | 4.9900 | 5.0600 | 5.0600 | 172,900 |
11 mar 2024 | 5.2000 | 5.2200 | 4.8500 | 5.0500 | 5.0500 | 283,500 |
08 mar 2024 | 5.3500 | 5.4500 | 5.2400 | 5.2500 | 5.2500 | 64,900 |
07 mar 2024 | 5.3300 | 5.3700 | 5.2000 | 5.3400 | 5.3400 | 97,600 |
06 mar 2024 | 5.4400 | 5.4900 | 5.1800 | 5.3300 | 5.3300 | 169,800 |
05 mar 2024 | 5.5900 | 5.6100 | 5.1500 | 5.3600 | 5.3600 | 261,500 |
04 mar 2024 | 5.8900 | 5.9400 | 5.5900 | 5.6300 | 5.6300 | 168,500 |
01 mar 2024 | 6.0400 | 6.0400 | 5.8000 | 5.8600 | 5.8600 | 134,900 |
29 feb 2024 | 6.1200 | 6.1200 | 5.8800 | 5.9900 | 5.9900 | 161,800 |
28 feb 2024 | 6.0100 | 6.1400 | 5.7700 | 5.9300 | 5.9300 | 224,400 |
27 feb 2024 | 5.5000 | 6.1900 | 5.3500 | 6.0300 | 6.0300 | 562,900 |
26 feb 2024 | 5.2800 | 5.4700 | 5.2400 | 5.2900 | 5.2900 | 163,100 |
26 feb 2024 | 0.05 Dividendo | |||||
23 feb 2024 | 5.5600 | 5.5600 | 5.2200 | 5.3400 | 5.2900 | 97,200 |
22 feb 2024 | 5.8600 | 5.8800 | 5.2100 | 5.4700 | 5.4188 | 239,300 |
21 feb 2024 | 6.7000 | 6.7500 | 5.8200 | 5.8800 | 5.8249 | 219,900 |
20 feb 2024 | 6.3400 | 6.6000 | 6.0900 | 6.4800 | 6.4193 | 301,600 |
16 feb 2024 | 5.6700 | 6.5900 | 5.4300 | 6.5000 | 6.4391 | 465,300 |
15 feb 2024 | 5.5900 | 5.6700 | 5.2900 | 5.4800 | 5.4287 | 139,600 |
14 feb 2024 | 5.3700 | 5.6300 | 5.1700 | 5.5800 | 5.5278 | 131,800 |
13 feb 2024 | 5.5100 | 5.6000 | 5.2300 | 5.2700 | 5.2207 | 149,900 |
12 feb 2024 | 5.6500 | 5.9500 | 5.6500 | 5.7100 | 5.6565 | 212,400 |
09 feb 2024 | 5.4500 | 5.7000 | 5.4100 | 5.6300 | 5.5773 | 130,300 |
08 feb 2024 | 5.1700 | 5.5300 | 5.1200 | 5.4500 | 5.3990 | 67,200 |
07 feb 2024 | 5.3700 | 5.4000 | 5.1500 | 5.1800 | 5.1315 | 84,200 |
06 feb 2024 | 5.3900 | 5.4800 | 5.2600 | 5.3400 | 5.2900 | 47,700 |
05 feb 2024 | 5.5300 | 5.5300 | 5.4000 | 5.4200 | 5.3693 | 69,700 |
02 feb 2024 | 5.4400 | 5.5900 | 5.4200 | 5.5500 | 5.4980 | 92,200 |
01 feb 2024 | 5.4900 | 5.7000 | 5.4900 | 5.5500 | 5.4980 | 90,400 |
31 ene 2024 | 5.7700 | 5.7700 | 5.4500 | 5.4600 | 5.4089 | 72,300 |
30 ene 2024 | 5.7400 | 5.7700 | 5.6300 | 5.7600 | 5.7061 | 65,100 |
29 ene 2024 | 5.7300 | 5.7300 | 5.5300 | 5.6900 | 5.6367 | 46,300 |
26 ene 2024 | 5.7800 | 5.8200 | 5.6100 | 5.7200 | 5.6664 | 109,100 |
25 ene 2024 | 5.6200 | 5.7000 | 5.4700 | 5.6900 | 5.6367 | 63,000 |
24 ene 2024 | 5.6000 | 5.6000 | 5.4600 | 5.4900 | 5.4386 | 56,200 |
23 ene 2024 | 5.4300 | 5.5400 | 5.3600 | 5.4700 | 5.4188 | 120,700 |
22 ene 2024 | 5.2700 | 5.3900 | 5.1900 | 5.3400 | 5.2900 | 88,600 |
19 ene 2024 | 5.0700 | 5.2600 | 5.0200 | 5.2100 | 5.1612 | 84,900 |
18 ene 2024 | 4.9700 | 5.0400 | 4.7800 | 5.0200 | 4.9730 | 57,700 |
17 ene 2024 | 4.9300 | 4.9900 | 4.7900 | 4.9400 | 4.8937 | 67,000 |
16 ene 2024 | 5.0300 | 5.0600 | 4.9500 | 5.0200 | 4.9730 | 52,200 |
12 ene 2024 | 5.2500 | 5.2600 | 5.0400 | 5.0800 | 5.0324 | 38,500 |
11 ene 2024 | 5.1300 | 5.2100 | 4.9400 | 5.1400 | 5.0919 | 101,400 |
10 ene 2024 | 5.0900 | 5.2000 | 5.0800 | 5.1300 | 5.0820 | 49,000 |
09 ene 2024 | 5.1800 | 5.2100 | 5.0900 | 5.1200 | 5.0721 | 58,900 |
08 ene 2024 | 5.2600 | 5.3700 | 5.2200 | 5.3000 | 5.2504 | 58,800 |
05 ene 2024 | 5.0500 | 5.3000 | 4.9500 | 5.2300 | 5.1810 | 105,400 |
04 ene 2024 | 5.3700 | 5.4100 | 5.0900 | 5.1400 | 5.0919 | 86,000 |
03 ene 2024 | 5.3200 | 5.6700 | 5.2200 | 5.3800 | 5.3296 | 165,600 |
02 ene 2024 | 5.3900 | 5.4700 | 5.2500 | 5.3300 | 5.2801 | 98,000 |
29 dic 2023 | 5.6100 | 5.6100 | 5.3900 | 5.4200 | 5.3693 | 108,700 |
28 dic 2023 | 5.6900 | 5.7900 | 5.5500 | 5.5900 | 5.5377 | 55,200 |
27 dic 2023 | 5.7100 | 5.8900 | 5.6100 | 5.7100 | 5.6565 | 111,400 |
26 dic 2023 | 5.6100 | 5.7800 | 5.6000 | 5.7300 | 5.6763 | 101,600 |
22 dic 2023 | 5.6300 | 5.7000 | 5.3000 | 5.6000 | 5.5476 | 172,000 |
21 dic 2023 | 5.5500 | 5.6700 | 5.4400 | 5.6000 | 5.5476 | 78,800 |
20 dic 2023 | 5.3600 | 5.8000 | 5.3000 | 5.5000 | 5.4485 | 182,100 |
19 dic 2023 | 5.4000 | 5.5000 | 5.2700 | 5.4200 | 5.3693 | 100,500 |
18 dic 2023 | 5.3800 | 5.3800 | 5.1200 | 5.2900 | 5.2405 | 76,200 |
15 dic 2023 | 5.3300 | 5.4500 | 5.1600 | 5.3500 | 5.2999 | 286,900 |
14 dic 2023 | 5.3100 | 5.4900 | 5.2300 | 5.2800 | 5.2306 | 151,200 |
13 dic 2023 | 4.9400 | 5.1800 | 4.8500 | 5.1400 | 5.0919 | 89,900 |
12 dic 2023 | 5.0000 | 5.0100 | 4.8000 | 4.8900 | 4.8442 | 52,600 |
11 dic 2023 | 5.2200 | 5.3000 | 4.9800 | 5.0600 | 5.0126 | 93,700 |
08 dic 2023 | 4.8400 | 5.2600 | 4.8400 | 5.1500 | 5.1018 | 165,200 |
07 dic 2023 | 4.7300 | 4.9200 | 4.7300 | 4.8900 | 4.8442 | 72,200 |
*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. |