Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 5.54 | 5.59 | 5.39 | 5.43 | 5.43 | 2,226,532 |
02 may 2024 | 5.52 | 5.68 | 5.42 | 5.54 | 5.54 | 3,081,900 |
01 may 2024 | 5.53 | 5.72 | 5.52 | 5.58 | 5.58 | 3,037,900 |
30 abr 2024 | 5.49 | 5.60 | 5.45 | 5.46 | 5.46 | 2,616,300 |
29 abr 2024 | 5.64 | 5.74 | 5.56 | 5.66 | 5.66 | 2,134,200 |
26 abr 2024 | 5.59 | 5.64 | 5.54 | 5.63 | 5.63 | 2,314,400 |
25 abr 2024 | 5.36 | 5.54 | 5.32 | 5.49 | 5.49 | 2,708,000 |
24 abr 2024 | 5.31 | 5.41 | 5.31 | 5.37 | 5.37 | 1,719,100 |
23 abr 2024 | 5.23 | 5.39 | 5.20 | 5.36 | 5.36 | 1,602,100 |
22 abr 2024 | 5.30 | 5.41 | 5.24 | 5.26 | 5.26 | 2,553,400 |
19 abr 2024 | 5.38 | 5.56 | 5.38 | 5.52 | 5.52 | 1,612,000 |
18 abr 2024 | 5.44 | 5.48 | 5.35 | 5.41 | 5.41 | 1,573,700 |
17 abr 2024 | 5.30 | 5.44 | 5.28 | 5.41 | 5.41 | 2,668,000 |
16 abr 2024 | 5.14 | 5.28 | 5.10 | 5.24 | 5.24 | 3,990,800 |
15 abr 2024 | 5.39 | 5.43 | 5.24 | 5.25 | 5.25 | 3,595,300 |
12 abr 2024 | 5.59 | 5.67 | 5.31 | 5.36 | 5.36 | 3,928,000 |
11 abr 2024 | 5.56 | 5.63 | 5.41 | 5.45 | 5.45 | 3,645,100 |
10 abr 2024 | 5.44 | 5.56 | 5.37 | 5.51 | 5.51 | 4,910,500 |
09 abr 2024 | 5.50 | 5.61 | 5.45 | 5.59 | 5.59 | 2,634,900 |
08 abr 2024 | 5.51 | 5.56 | 5.31 | 5.33 | 5.33 | 2,900,600 |
05 abr 2024 | 5.36 | 5.54 | 5.32 | 5.46 | 5.46 | 2,621,500 |
04 abr 2024 | 5.52 | 5.58 | 5.33 | 5.36 | 5.36 | 3,616,500 |
03 abr 2024 | 5.37 | 5.55 | 5.35 | 5.51 | 5.51 | 2,991,300 |
02 abr 2024 | 5.26 | 5.41 | 5.24 | 5.39 | 5.39 | 4,201,700 |
01 abr 2024 | 5.34 | 5.40 | 5.19 | 5.24 | 5.24 | 3,769,000 |
28 mar 2024 | 5.21 | 5.28 | 5.14 | 5.25 | 5.25 | 2,415,500 |
27 mar 2024 | 4.99 | 5.15 | 4.98 | 5.14 | 5.14 | 1,212,600 |
26 mar 2024 | 5.09 | 5.10 | 4.97 | 4.97 | 4.97 | 1,015,100 |
25 mar 2024 | 5.00 | 5.10 | 4.95 | 5.00 | 5.00 | 1,525,500 |
22 mar 2024 | 4.95 | 5.04 | 4.92 | 4.95 | 4.95 | 1,947,500 |
21 mar 2024 | 5.13 | 5.23 | 4.98 | 4.98 | 4.98 | 2,456,100 |
20 mar 2024 | 4.80 | 5.10 | 4.76 | 5.03 | 5.03 | 2,473,200 |
19 mar 2024 | 4.89 | 4.97 | 4.81 | 4.83 | 4.83 | 1,990,500 |
18 mar 2024 | 5.02 | 5.06 | 4.93 | 4.94 | 4.94 | 1,742,900 |
15 mar 2024 | 4.88 | 5.06 | 4.86 | 5.03 | 5.03 | 4,240,300 |
14 mar 2024 | 4.84 | 4.90 | 4.80 | 4.89 | 4.89 | 2,905,600 |
13 mar 2024 | 4.74 | 4.92 | 4.73 | 4.88 | 4.88 | 2,717,200 |
12 mar 2024 | 4.65 | 4.76 | 4.62 | 4.72 | 4.72 | 1,764,400 |
11 mar 2024 | 4.64 | 4.81 | 4.60 | 4.76 | 4.76 | 2,676,100 |
08 mar 2024 | 4.72 | 4.74 | 4.61 | 4.64 | 4.64 | 1,807,000 |
07 mar 2024 | 4.66 | 4.69 | 4.61 | 4.69 | 4.69 | 2,066,000 |
06 mar 2024 | 4.65 | 4.67 | 4.56 | 4.60 | 4.60 | 2,880,500 |
05 mar 2024 | 4.64 | 4.68 | 4.50 | 4.53 | 4.53 | 2,841,700 |
04 mar 2024 | 4.56 | 4.66 | 4.52 | 4.61 | 4.61 | 3,688,400 |
01 mar 2024 | 4.20 | 4.50 | 4.16 | 4.49 | 4.49 | 5,790,900 |
29 feb 2024 | 4.09 | 4.20 | 4.09 | 4.16 | 4.16 | 3,105,400 |
28 feb 2024 | 4.08 | 4.08 | 3.99 | 4.00 | 4.00 | 1,751,900 |
27 feb 2024 | 4.11 | 4.14 | 4.07 | 4.08 | 4.08 | 1,162,300 |
26 feb 2024 | 4.16 | 4.16 | 4.04 | 4.11 | 4.11 | 1,619,200 |
23 feb 2024 | 4.13 | 4.19 | 4.07 | 4.17 | 4.17 | 1,503,100 |
22 feb 2024 | 4.18 | 4.21 | 4.10 | 4.12 | 4.12 | 2,092,000 |
21 feb 2024 | 4.14 | 4.20 | 4.10 | 4.18 | 4.18 | 1,954,700 |
20 feb 2024 | 4.15 | 4.20 | 4.09 | 4.14 | 4.14 | 2,188,000 |
16 feb 2024 | 4.10 | 4.25 | 3.99 | 4.11 | 4.11 | 4,245,100 |
15 feb 2024 | 4.05 | 4.13 | 4.03 | 4.08 | 4.08 | 2,793,300 |
14 feb 2024 | 4.02 | 4.06 | 3.96 | 3.98 | 3.98 | 2,690,300 |
13 feb 2024 | 4.36 | 4.36 | 3.96 | 4.04 | 4.04 | 8,035,600 |
12 feb 2024 | 4.40 | 4.50 | 4.36 | 4.46 | 4.46 | 1,590,100 |
09 feb 2024 | 4.39 | 4.42 | 4.35 | 4.40 | 4.40 | 1,342,100 |
08 feb 2024 | 4.43 | 4.45 | 4.38 | 4.41 | 4.41 | 1,487,300 |
07 feb 2024 | 4.47 | 4.50 | 4.44 | 4.45 | 4.45 | 1,371,200 |
06 feb 2024 | 4.45 | 4.51 | 4.42 | 4.49 | 4.49 | 1,640,000 |
05 feb 2024 | 4.50 | 4.51 | 4.38 | 4.43 | 4.43 | 2,837,300 |
02 feb 2024 | 4.59 | 4.60 | 4.50 | 4.56 | 4.56 | 2,193,200 |
01 feb 2024 | 4.64 | 4.72 | 4.58 | 4.68 | 4.68 | 2,035,100 |
31 ene 2024 | 4.63 | 4.73 | 4.55 | 4.56 | 4.56 | 2,717,100 |
30 ene 2024 | 4.71 | 4.73 | 4.63 | 4.64 | 4.64 | 1,509,000 |
29 ene 2024 | 4.69 | 4.74 | 4.63 | 4.71 | 4.71 | 1,535,800 |
26 ene 2024 | 4.72 | 4.76 | 4.66 | 4.67 | 4.67 | 1,665,100 |
25 ene 2024 | 4.72 | 4.73 | 4.66 | 4.72 | 4.72 | 1,430,700 |
24 ene 2024 | 4.94 | 4.95 | 4.66 | 4.67 | 4.67 | 2,092,200 |
23 ene 2024 | 4.83 | 4.89 | 4.73 | 4.86 | 4.86 | 2,957,400 |
22 ene 2024 | 4.71 | 4.82 | 4.67 | 4.77 | 4.77 | 1,205,100 |
19 ene 2024 | 4.74 | 4.76 | 4.62 | 4.76 | 4.76 | 2,368,600 |
18 ene 2024 | 4.76 | 4.76 | 4.68 | 4.68 | 4.68 | 1,358,200 |
17 ene 2024 | 4.72 | 4.75 | 4.64 | 4.72 | 4.72 | 2,172,300 |
16 ene 2024 | 4.90 | 4.92 | 4.75 | 4.78 | 4.78 | 1,994,600 |
16 ene 2024 | 0.015 Dividendo | |||||
15 ene 2024 | 0.015 Dividendo | |||||
12 ene 2024 | 4.93 | 5.11 | 4.92 | 4.96 | 4.93 | 2,541,200 |
11 ene 2024 | 4.80 | 4.86 | 4.70 | 4.79 | 4.76 | 1,307,600 |
10 ene 2024 | 4.86 | 4.88 | 4.80 | 4.83 | 4.80 | 1,366,300 |
09 ene 2024 | 4.90 | 4.92 | 4.82 | 4.85 | 4.82 | 1,448,800 |
08 ene 2024 | 4.79 | 4.87 | 4.71 | 4.84 | 4.81 | 1,257,000 |
05 ene 2024 | 4.86 | 4.94 | 4.81 | 4.84 | 4.81 | 1,576,500 |
04 ene 2024 | 4.83 | 4.87 | 4.78 | 4.86 | 4.83 | 1,508,300 |
03 ene 2024 | 4.83 | 4.85 | 4.76 | 4.80 | 4.77 | 1,753,400 |
02 ene 2024 | 5.04 | 5.08 | 4.92 | 4.93 | 4.90 | 1,491,700 |
29 dic 2023 | 5.06 | 5.08 | 4.96 | 5.03 | 5.00 | 1,774,200 |
28 dic 2023 | 5.18 | 5.21 | 5.07 | 5.07 | 5.04 | 1,637,800 |
27 dic 2023 | 5.16 | 5.24 | 5.13 | 5.20 | 5.17 | 1,526,600 |
26 dic 2023 | 5.11 | 5.18 | 5.10 | 5.15 | 5.12 | 783,700 |
22 dic 2023 | 5.11 | 5.24 | 5.10 | 5.10 | 5.07 | 2,275,700 |
21 dic 2023 | 5.03 | 5.09 | 5.00 | 5.06 | 5.03 | 1,433,000 |
20 dic 2023 | 5.07 | 5.09 | 4.96 | 4.96 | 4.93 | 2,338,800 |
19 dic 2023 | 4.91 | 5.09 | 4.89 | 5.07 | 5.04 | 1,790,000 |
18 dic 2023 | 4.94 | 4.96 | 4.85 | 4.89 | 4.86 | 1,740,400 |
15 dic 2023 | 4.92 | 4.95 | 4.85 | 4.86 | 4.83 | 3,434,300 |
14 dic 2023 | 4.92 | 5.08 | 4.89 | 4.93 | 4.90 | 2,649,000 |
13 dic 2023 | 4.47 | 4.81 | 4.43 | 4.80 | 4.77 | 2,947,100 |
*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. |