Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 4.7695 | 4.7960 | 4.7265 | 4.7700 | 4.7700 | 19,080,950 |
08 may 2024 | 4.7330 | 4.7835 | 4.7180 | 4.7715 | 4.7715 | 37,871,807 |
07 may 2024 | 4.5915 | 4.7380 | 4.5915 | 4.7280 | 4.7280 | 48,974,273 |
06 may 2024 | 4.5350 | 4.5765 | 4.5045 | 4.5705 | 4.5705 | 22,839,300 |
03 may 2024 | 4.6000 | 4.6000 | 4.5140 | 4.5305 | 4.5305 | 26,322,550 |
02 may 2024 | 4.6065 | 4.6200 | 4.5410 | 4.5655 | 4.5655 | 34,056,511 |
30 abr 2024 | 4.6555 | 4.7360 | 4.5565 | 4.5730 | 4.5730 | 57,113,636 |
29 abr 2024 | 4.8900 | 4.9280 | 4.7285 | 4.7505 | 4.7505 | 45,065,850 |
29 abr 2024 | 0.095 Dividendo | |||||
26 abr 2024 | 4.8100 | 4.8990 | 4.7930 | 4.8505 | 4.7555 | 50,744,722 |
25 abr 2024 | 4.7905 | 4.8265 | 4.7060 | 4.7480 | 4.6550 | 32,420,707 |
24 abr 2024 | 4.7700 | 4.7970 | 4.7500 | 4.7795 | 4.6859 | 34,674,872 |
23 abr 2024 | 4.6985 | 4.7665 | 4.6860 | 4.7475 | 4.6545 | 117,593,016 |
22 abr 2024 | 4.5700 | 4.6695 | 4.5310 | 4.6670 | 4.5756 | 43,007,201 |
19 abr 2024 | 4.4800 | 4.5300 | 4.4570 | 4.5115 | 4.4231 | 35,594,009 |
18 abr 2024 | 4.4535 | 4.5445 | 4.4200 | 4.5445 | 4.4555 | 34,343,556 |
17 abr 2024 | 4.3700 | 4.4605 | 4.3675 | 4.4180 | 4.3315 | 21,777,523 |
16 abr 2024 | 4.4000 | 4.4270 | 4.3535 | 4.3570 | 4.2717 | 40,721,950 |
15 abr 2024 | 4.4345 | 4.5040 | 4.4215 | 4.4705 | 4.3829 | 28,663,206 |
12 abr 2024 | 4.4975 | 4.5200 | 4.4285 | 4.4480 | 4.3609 | 26,386,121 |
11 abr 2024 | 4.5685 | 4.5885 | 4.4115 | 4.4560 | 4.3687 | 39,985,305 |
10 abr 2024 | 4.5795 | 4.6140 | 4.5145 | 4.5765 | 4.4869 | 39,018,785 |
09 abr 2024 | 4.6340 | 4.6455 | 4.5545 | 4.5655 | 4.4761 | 23,768,525 |
08 abr 2024 | 4.5900 | 4.6430 | 4.5835 | 4.6410 | 4.5501 | 20,952,883 |
05 abr 2024 | 4.6100 | 4.6325 | 4.5365 | 4.5865 | 4.4967 | 39,166,399 |
04 abr 2024 | 4.5990 | 4.6885 | 4.5870 | 4.6755 | 4.5839 | 72,593,851 |
03 abr 2024 | 4.5340 | 4.5995 | 4.5050 | 4.5835 | 4.4937 | 24,009,911 |
02 abr 2024 | 4.5000 | 4.5425 | 4.4520 | 4.5150 | 4.4266 | 30,662,537 |
28 mar 2024 | 4.5120 | 4.5680 | 4.5105 | 4.5215 | 4.4329 | 40,553,249 |
27 mar 2024 | 4.4665 | 4.5230 | 4.4520 | 4.5030 | 4.4148 | 35,662,590 |
26 mar 2024 | 4.4475 | 4.4745 | 4.4300 | 4.4600 | 4.3726 | 33,052,982 |
25 mar 2024 | 4.3625 | 4.4430 | 4.3520 | 4.4135 | 4.3271 | 26,822,346 |
22 mar 2024 | 4.2700 | 4.4140 | 4.2635 | 4.3665 | 4.2810 | 43,880,331 |
21 mar 2024 | 4.2100 | 4.2800 | 4.2010 | 4.2780 | 4.1942 | 37,780,346 |
20 mar 2024 | 4.1835 | 4.2005 | 4.1360 | 4.1900 | 4.1079 | 22,869,829 |
19 mar 2024 | 4.1465 | 4.1890 | 4.1360 | 4.1890 | 4.1070 | 31,487,098 |
18 mar 2024 | 4.1070 | 4.1460 | 4.0930 | 4.1375 | 4.0565 | 23,770,102 |
15 mar 2024 | 4.0275 | 4.1230 | 4.0275 | 4.1175 | 4.0369 | 102,288,886 |
14 mar 2024 | 4.0800 | 4.0915 | 4.0300 | 4.0485 | 3.9692 | 41,972,957 |
13 mar 2024 | 4.0490 | 4.1040 | 4.0400 | 4.0930 | 4.0128 | 36,773,177 |
12 mar 2024 | 4.0000 | 4.0580 | 3.9800 | 4.0580 | 3.9785 | 43,115,534 |
11 mar 2024 | 3.9555 | 3.9945 | 3.9400 | 3.9840 | 3.9060 | 33,465,839 |
08 mar 2024 | 3.9800 | 4.0300 | 3.9775 | 3.9925 | 3.9143 | 40,875,306 |
07 mar 2024 | 3.8935 | 3.9960 | 3.8920 | 3.9805 | 3.9025 | 43,155,499 |
06 mar 2024 | 3.8690 | 3.9435 | 3.8560 | 3.9070 | 3.8305 | 35,783,296 |
05 mar 2024 | 3.8390 | 3.8670 | 3.8200 | 3.8650 | 3.7893 | 29,587,613 |
04 mar 2024 | 3.8610 | 3.8810 | 3.8430 | 3.8560 | 3.7805 | 17,903,221 |
01 mar 2024 | 3.8355 | 3.8765 | 3.8315 | 3.8720 | 3.7962 | 28,750,040 |
29 feb 2024 | 3.8605 | 3.8980 | 3.8330 | 3.8455 | 3.7702 | 48,265,445 |
28 feb 2024 | 3.8260 | 3.8740 | 3.8195 | 3.8590 | 3.7834 | 25,924,470 |
27 feb 2024 | 3.8100 | 3.8360 | 3.7965 | 3.8210 | 3.7462 | 25,038,322 |
26 feb 2024 | 3.8185 | 3.8460 | 3.8150 | 3.8205 | 3.7457 | 20,432,164 |
23 feb 2024 | 3.8305 | 3.8480 | 3.7915 | 3.8345 | 3.7594 | 34,570,474 |
22 feb 2024 | 3.8375 | 3.8695 | 3.8205 | 3.8390 | 3.7638 | 38,545,744 |
21 feb 2024 | 3.8045 | 3.8485 | 3.7820 | 3.8165 | 3.7418 | 24,513,798 |
20 feb 2024 | 3.7360 | 3.8115 | 3.7295 | 3.8000 | 3.7256 | 34,155,311 |
19 feb 2024 | 3.6950 | 3.7650 | 3.6890 | 3.7375 | 3.6643 | 22,695,112 |
16 feb 2024 | 3.6945 | 3.7240 | 3.6625 | 3.6730 | 3.6011 | 39,467,066 |
15 feb 2024 | 3.6945 | 3.6945 | 3.6215 | 3.6705 | 3.5986 | 28,625,433 |
14 feb 2024 | 3.6850 | 3.7325 | 3.6675 | 3.6690 | 3.5971 | 26,479,695 |
13 feb 2024 | 3.7155 | 3.7225 | 3.6535 | 3.6615 | 3.5898 | 23,089,248 |
12 feb 2024 | 3.7070 | 3.7175 | 3.6650 | 3.7050 | 3.6324 | 14,760,052 |
09 feb 2024 | 3.6500 | 3.7085 | 3.6425 | 3.6750 | 3.6030 | 32,868,999 |
08 feb 2024 | 3.7080 | 3.7175 | 3.6550 | 3.6550 | 3.5834 | 40,960,470 |
07 feb 2024 | 3.7400 | 3.7725 | 3.6650 | 3.6760 | 3.6040 | 36,785,892 |
06 feb 2024 | 3.7180 | 3.7595 | 3.7125 | 3.7475 | 3.6741 | 49,965,519 |
05 feb 2024 | 3.8345 | 3.8370 | 3.6410 | 3.6845 | 3.6123 | 95,402,344 |
02 feb 2024 | 3.7905 | 3.8835 | 3.7510 | 3.8785 | 3.8025 | 39,275,393 |
01 feb 2024 | 3.7600 | 3.8700 | 3.7090 | 3.7400 | 3.6667 | 50,660,263 |
31 ene 2024 | 3.7665 | 3.7735 | 3.6650 | 3.7355 | 3.6623 | 58,510,049 |
30 ene 2024 | 3.5755 | 3.6715 | 3.5630 | 3.6595 | 3.5878 | 31,334,211 |
29 ene 2024 | 3.6450 | 3.6575 | 3.5720 | 3.5720 | 3.5020 | 40,655,404 |
26 ene 2024 | 3.6250 | 3.6500 | 3.6180 | 3.6475 | 3.5761 | 22,439,026 |
25 ene 2024 | 3.6920 | 3.7090 | 3.6300 | 3.6300 | 3.5589 | 41,961,445 |
24 ene 2024 | 3.6705 | 3.7285 | 3.6700 | 3.7285 | 3.6555 | 48,095,932 |
23 ene 2024 | 3.7375 | 3.7500 | 3.6660 | 3.6705 | 3.5986 | 24,895,238 |
22 ene 2024 | 3.7500 | 3.7790 | 3.7330 | 3.7340 | 3.6609 | 25,321,085 |
19 ene 2024 | 3.7305 | 3.7475 | 3.6970 | 3.7100 | 3.6373 | 26,529,352 |
18 ene 2024 | 3.6700 | 3.7235 | 3.6350 | 3.7175 | 3.6447 | 44,302,282 |
17 ene 2024 | 3.6800 | 3.6900 | 3.6480 | 3.6645 | 3.5927 | 29,641,889 |
16 ene 2024 | 3.7400 | 3.7440 | 3.6925 | 3.7145 | 3.6417 | 29,662,733 |
15 ene 2024 | 3.7810 | 3.7930 | 3.7600 | 3.7600 | 3.6864 | 23,138,604 |
12 ene 2024 | 3.8045 | 3.8400 | 3.7880 | 3.8015 | 3.7270 | 25,541,171 |
11 ene 2024 | 3.8800 | 3.8800 | 3.7930 | 3.7930 | 3.7187 | 33,271,015 |
10 ene 2024 | 3.8690 | 3.8830 | 3.8345 | 3.8490 | 3.7736 | 23,406,946 |
09 ene 2024 | 3.9225 | 3.9225 | 3.8570 | 3.8915 | 3.8153 | 24,700,756 |
08 ene 2024 | 3.9000 | 3.9400 | 3.8705 | 3.9295 | 3.8525 | 19,616,790 |
05 ene 2024 | 3.8590 | 3.9395 | 3.8420 | 3.9125 | 3.8359 | 30,772,699 |
04 ene 2024 | 3.8010 | 3.8825 | 3.8010 | 3.8800 | 3.8040 | 22,951,596 |
03 ene 2024 | 3.8700 | 3.8800 | 3.7890 | 3.7995 | 3.7251 | 25,083,126 |
02 ene 2024 | 3.7900 | 3.8900 | 3.7895 | 3.8535 | 3.7780 | 33,031,875 |
29 dic 2023 | 3.7855 | 3.8020 | 3.7720 | 3.7795 | 3.7055 | 15,848,727 |
28 dic 2023 | 3.8140 | 3.8175 | 3.7750 | 3.7875 | 3.7133 | 17,505,114 |
27 dic 2023 | 3.7870 | 3.8170 | 3.7595 | 3.8100 | 3.7354 | 33,514,637 |
22 dic 2023 | 3.7905 | 3.8270 | 3.7850 | 3.8080 | 3.7334 | 20,983,223 |
21 dic 2023 | 3.7875 | 3.8080 | 3.7590 | 3.7930 | 3.7187 | 15,816,650 |
20 dic 2023 | 3.8000 | 3.8125 | 3.7355 | 3.7890 | 3.7148 | 27,342,468 |
19 dic 2023 | 3.7770 | 3.7995 | 3.7605 | 3.7925 | 3.7182 | 25,538,140 |
18 dic 2023 | 3.7900 | 3.8245 | 3.7640 | 3.7880 | 3.7138 | 48,825,182 |
15 dic 2023 | 3.9000 | 3.9035 | 3.7815 | 3.7995 | 3.7251 | 111,210,071 |
*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. |