Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 jul 2024 | 5.44 | 5.49 | 5.44 | 5.49 | 5.49 | 160 |
03 jul 2024 | 5.41 | 5.41 | 5.33 | 5.41 | 5.41 | - |
02 jul 2024 | 5.45 | 5.45 | 5.27 | 5.30 | 5.30 | - |
01 jul 2024 | 5.46 | 5.50 | 5.30 | 5.30 | 5.30 | - |
28 jun 2024 | 5.50 | 5.51 | 5.39 | 5.39 | 5.39 | - |
27 jun 2024 | 5.42 | 5.48 | 5.41 | 5.48 | 5.48 | - |
26 jun 2024 | 5.42 | 5.44 | 5.40 | 5.43 | 5.43 | - |
25 jun 2024 | 5.33 | 5.38 | 5.32 | 5.38 | 5.38 | - |
24 jun 2024 | 5.36 | 5.36 | 5.27 | 5.35 | 5.35 | - |
21 jun 2024 | 5.41 | 5.44 | 5.25 | 5.32 | 5.32 | 160 |
20 jun 2024 | 5.32 | 5.32 | 5.26 | 5.26 | 5.26 | - |
19 jun 2024 | 5.38 | 5.38 | 5.30 | 5.30 | 5.30 | - |
18 jun 2024 | 5.31 | 5.33 | 5.31 | 5.33 | 5.33 | - |
17 jun 2024 | 5.31 | 5.33 | 5.31 | 5.33 | 5.33 | - |
14 jun 2024 | 5.48 | 5.48 | 5.29 | 5.29 | 5.29 | - |
13 jun 2024 | 5.56 | 5.56 | 5.41 | 5.41 | 5.41 | - |
12 jun 2024 | 5.55 | 5.57 | 5.55 | 5.57 | 5.57 | - |
11 jun 2024 | 4.79 | 4.85 | 4.79 | 4.85 | 4.85 | - |
10 jun 2024 | 4.94 | 4.94 | 4.76 | 4.76 | 4.76 | - |
07 jun 2024 | 5.03 | 5.03 | 4.91 | 4.93 | 4.93 | - |
06 jun 2024 | 5.09 | 5.14 | 5.02 | 5.02 | 5.02 | - |
05 jun 2024 | 4.96 | 5.06 | 4.94 | 5.06 | 5.06 | - |
04 jun 2024 | 4.87 | 4.93 | 4.85 | 4.92 | 4.92 | - |
03 jun 2024 | 4.91 | 4.91 | 4.82 | 4.88 | 4.88 | - |
31 may 2024 | 4.79 | 4.83 | 4.77 | 4.82 | 4.82 | - |
30 may 2024 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | - |
29 may 2024 | 4.74 | 4.74 | 4.68 | 4.68 | 4.68 | - |
28 may 2024 | 4.77 | 4.77 | 4.74 | 4.74 | 4.74 | - |
27 may 2024 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - |
24 may 2024 | 4.72 | 4.73 | 4.72 | 4.73 | 4.73 | 1 |
23 may 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
22 may 2024 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - |
21 may 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
20 may 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
17 may 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
16 may 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | - |
15 may 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - |
14 may 2024 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - |
13 may 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
10 may 2024 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | - |
09 may 2024 | 4.79 | 4.82 | 4.79 | 4.82 | 4.82 | - |
08 may 2024 | 4.83 | 4.83 | 4.78 | 4.78 | 4.78 | - |
07 may 2024 | 4.75 | 4.83 | 4.70 | 4.70 | 4.70 | - |
06 may 2024 | 4.70 | 4.73 | 4.61 | 4.61 | 4.61 | - |
03 may 2024 | 4.68 | 4.71 | 4.68 | 4.68 | 4.68 | - |
02 may 2024 | 4.55 | 4.67 | 4.55 | 4.63 | 4.63 | - |
30 abr 2024 | 4.81 | 4.81 | 4.69 | 4.72 | 4.72 | - |
29 abr 2024 | 4.81 | 4.82 | 4.77 | 4.79 | 4.79 | - |
26 abr 2024 | 4.75 | 4.79 | 4.73 | 4.75 | 4.75 | - |
25 abr 2024 | 4.84 | 4.85 | 4.74 | 4.74 | 4.74 | - |
24 abr 2024 | 4.94 | 4.94 | 4.81 | 4.81 | 4.81 | - |
23 abr 2024 | 4.93 | 4.93 | 4.87 | 4.90 | 4.90 | - |
22 abr 2024 | 4.87 | 4.93 | 4.87 | 4.89 | 4.89 | - |
19 abr 2024 | 4.74 | 4.84 | 4.71 | 4.84 | 4.84 | - |
18 abr 2024 | 5.21 | 5.21 | 4.80 | 4.82 | 4.82 | 50 |
17 abr 2024 | 5.13 | 5.20 | 5.13 | 5.20 | 5.20 | - |
16 abr 2024 | 5.30 | 5.36 | 5.12 | 5.13 | 5.13 | 313 |
15 abr 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
12 abr 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
11 abr 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
10 abr 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
09 abr 2024 | 5.29 | 5.29 | 5.26 | 5.26 | 5.26 | - |
08 abr 2024 | 5.07 | 5.27 | 5.07 | 5.26 | 5.26 | - |
05 abr 2024 | 5.29 | 5.29 | 5.24 | 5.25 | 5.25 | - |
04 abr 2024 | 5.35 | 5.35 | 5.32 | 5.34 | 5.34 | - |
04 abr 2024 | 0.0593 Dividendo | |||||
03 abr 2024 | 5.45 | 5.45 | 5.39 | 5.39 | 5.33 | - |
02 abr 2024 | 5.49 | 5.49 | 5.47 | 5.47 | 5.41 | - |
28 mar 2024 | 5.47 | 5.49 | 5.47 | 5.49 | 5.43 | - |
27 mar 2024 | 5.39 | 5.43 | 5.39 | 5.43 | 5.37 | - |
26 mar 2024 | 5.37 | 5.37 | 5.30 | 5.30 | 5.24 | - |
25 mar 2024 | 5.44 | 5.64 | 5.33 | 5.33 | 5.27 | 400 |
22 mar 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.45 | - |
21 mar 2024 | 5.45 | 5.52 | 5.45 | 5.52 | 5.46 | - |
20 mar 2024 | 5.48 | 5.49 | 5.48 | 5.49 | 5.43 | - |
19 mar 2024 | 5.52 | 5.52 | 5.43 | 5.43 | 5.37 | - |
18 mar 2024 | 5.68 | 5.68 | 5.49 | 5.49 | 5.43 | - |
15 mar 2024 | 5.54 | 5.54 | 5.51 | 5.51 | 5.45 | - |
14 mar 2024 | 5.59 | 5.59 | 5.59 | 5.59 | 5.52 | - |
13 mar 2024 | 5.74 | 5.74 | 5.57 | 5.57 | 5.51 | - |
12 mar 2024 | 5.77 | 5.77 | 5.77 | 5.77 | 5.71 | - |
11 mar 2024 | 5.68 | 5.77 | 5.68 | 5.77 | 5.71 | - |
08 mar 2024 | 5.89 | 5.89 | 5.70 | 5.70 | 5.64 | 1,730 |
07 mar 2024 | 4.93 | 5.87 | 4.93 | 5.87 | 5.81 | - |
06 mar 2024 | 4.89 | 4.89 | 4.87 | 4.87 | 4.81 | - |
05 mar 2024 | 4.97 | 4.97 | 4.88 | 4.88 | 4.83 | - |
04 mar 2024 | 5.02 | 5.07 | 4.98 | 4.98 | 4.92 | - |
01 mar 2024 | 5.12 | 5.12 | 5.08 | 5.08 | 5.03 | - |
29 feb 2024 | 4.95 | 5.02 | 4.95 | 5.02 | 4.96 | - |
28 feb 2024 | 5.02 | 5.02 | 4.99 | 4.99 | 4.93 | - |
27 feb 2024 | 5.08 | 5.08 | 4.93 | 4.93 | 4.88 | - |
26 feb 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.92 | - |
23 feb 2024 | 4.96 | 4.99 | 4.96 | 4.99 | 4.94 | 3,000 |
22 feb 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.88 | - |
21 feb 2024 | 4.95 | 4.95 | 4.93 | 4.93 | 4.88 | - |
20 feb 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.88 | - |
19 feb 2024 | 4.95 | 4.95 | 4.93 | 4.93 | 4.88 | - |
16 feb 2024 | 4.84 | 4.93 | 4.84 | 4.93 | 4.88 | - |
15 feb 2024 | 4.75 | 4.95 | 4.75 | 4.80 | 4.74 | 100 |
14 feb 2024 | 4.60 | 4.69 | 4.60 | 4.69 | 4.64 | - |
*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. |