Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
23 abr 2024 | 4.89 | 5.02 | 4.88 | 5.02 | 5.02 | 577,400 |
22 abr 2024 | 4.82 | 4.90 | 4.82 | 4.87 | 4.87 | 434,100 |
19 abr 2024 | 4.78 | 4.82 | 4.74 | 4.81 | 4.81 | 321,100 |
18 abr 2024 | 4.72 | 4.84 | 4.67 | 4.77 | 4.77 | 470,900 |
17 abr 2024 | 4.75 | 4.80 | 4.67 | 4.71 | 4.71 | 321,700 |
16 abr 2024 | 4.71 | 4.74 | 4.65 | 4.73 | 4.73 | 318,100 |
15 abr 2024 | 4.73 | 4.80 | 4.70 | 4.73 | 4.73 | 450,800 |
12 abr 2024 | 4.77 | 4.79 | 4.68 | 4.71 | 4.71 | 377,600 |
11 abr 2024 | 4.78 | 4.85 | 4.77 | 4.80 | 4.80 | 454,900 |
10 abr 2024 | 4.69 | 4.77 | 4.68 | 4.74 | 4.74 | 640,600 |
09 abr 2024 | 4.85 | 4.85 | 4.69 | 4.74 | 4.74 | 828,800 |
08 abr 2024 | 4.90 | 4.91 | 4.82 | 4.85 | 4.85 | 681,400 |
05 abr 2024 | 4.96 | 4.97 | 4.90 | 4.90 | 4.90 | 414,800 |
04 abr 2024 | 4.98 | 5.06 | 4.93 | 4.98 | 4.98 | 836,700 |
03 abr 2024 | 4.91 | 5.00 | 4.89 | 5.00 | 5.00 | 968,100 |
02 abr 2024 | 4.90 | 4.96 | 4.85 | 4.91 | 4.91 | 882,300 |
01 abr 2024 | 5.00 | 5.03 | 4.91 | 4.91 | 4.91 | 432,900 |
28 mar 2024 | 4.93 | 5.01 | 4.91 | 4.96 | 4.96 | 860,300 |
27 mar 2024 | 5.01 | 5.02 | 4.90 | 4.96 | 4.96 | 1,123,900 |
26 mar 2024 | 4.98 | 5.05 | 4.96 | 4.98 | 4.98 | 948,400 |
25 mar 2024 | 5.08 | 5.10 | 4.98 | 4.98 | 4.98 | 503,000 |
22 mar 2024 | 5.10 | 5.13 | 5.06 | 5.12 | 5.12 | 569,700 |
21 mar 2024 | 5.07 | 5.15 | 5.04 | 5.13 | 5.13 | 715,000 |
20 mar 2024 | 4.91 | 5.04 | 4.86 | 5.03 | 5.03 | 838,800 |
19 mar 2024 | 5.01 | 5.01 | 4.96 | 4.97 | 4.97 | 552,400 |
18 mar 2024 | 4.95 | 5.04 | 4.91 | 5.03 | 5.03 | 554,800 |
15 mar 2024 | 4.92 | 5.01 | 4.92 | 4.96 | 4.96 | 1,370,700 |
14 mar 2024 | 4.95 | 4.97 | 4.81 | 4.93 | 4.93 | 954,000 |
13 mar 2024 | 5.07 | 5.08 | 4.97 | 5.00 | 5.00 | 944,000 |
12 mar 2024 | 4.96 | 5.07 | 4.93 | 5.04 | 5.04 | 985,500 |
11 mar 2024 | 4.94 | 5.00 | 4.86 | 4.96 | 4.96 | 3,089,000 |
08 mar 2024 | 4.85 | 5.00 | 4.83 | 4.96 | 4.96 | 1,236,400 |
07 mar 2024 | 4.77 | 4.91 | 4.75 | 4.91 | 4.91 | 1,269,400 |
06 mar 2024 | 4.63 | 4.77 | 4.60 | 4.73 | 4.73 | 1,349,300 |
05 mar 2024 | 4.54 | 4.69 | 4.54 | 4.60 | 4.60 | 1,055,800 |
04 mar 2024 | 4.69 | 4.71 | 4.55 | 4.56 | 4.56 | 931,100 |
01 mar 2024 | 4.64 | 4.75 | 4.62 | 4.71 | 4.71 | 1,109,000 |
29 feb 2024 | 4.57 | 4.65 | 4.56 | 4.64 | 4.64 | 894,700 |
29 feb 2024 | 0.05 Dividendo | |||||
28 feb 2024 | 4.57 | 4.68 | 4.57 | 4.60 | 4.55 | 957,600 |
27 feb 2024 | 4.62 | 4.71 | 4.55 | 4.59 | 4.54 | 1,283,000 |
26 feb 2024 | 4.50 | 4.52 | 4.42 | 4.49 | 4.44 | 815,500 |
23 feb 2024 | 4.40 | 4.56 | 4.36 | 4.53 | 4.48 | 980,500 |
22 feb 2024 | 4.36 | 4.50 | 4.35 | 4.46 | 4.41 | 995,300 |
21 feb 2024 | 4.16 | 4.37 | 4.16 | 4.36 | 4.31 | 1,005,100 |
20 feb 2024 | 4.25 | 4.29 | 4.20 | 4.22 | 4.17 | 796,800 |
16 feb 2024 | 4.18 | 4.30 | 4.16 | 4.28 | 4.23 | 861,600 |
15 feb 2024 | 4.16 | 4.20 | 4.13 | 4.18 | 4.13 | 616,600 |
14 feb 2024 | 4.27 | 4.29 | 4.09 | 4.15 | 4.10 | 1,406,800 |
13 feb 2024 | 4.35 | 4.47 | 4.18 | 4.25 | 4.20 | 1,893,800 |
12 feb 2024 | 4.16 | 4.25 | 4.11 | 4.19 | 4.14 | 818,400 |
09 feb 2024 | 4.15 | 4.18 | 4.12 | 4.17 | 4.12 | 564,100 |
08 feb 2024 | 4.13 | 4.16 | 4.10 | 4.15 | 4.10 | 421,000 |
07 feb 2024 | 4.13 | 4.17 | 4.08 | 4.17 | 4.12 | 571,000 |
06 feb 2024 | 3.96 | 4.15 | 3.94 | 4.14 | 4.09 | 794,800 |
05 feb 2024 | 3.90 | 4.00 | 3.85 | 3.92 | 3.88 | 777,600 |
02 feb 2024 | 3.96 | 3.96 | 3.85 | 3.91 | 3.87 | 716,400 |
01 feb 2024 | 4.04 | 4.08 | 3.92 | 3.97 | 3.93 | 870,900 |
31 ene 2024 | 4.12 | 4.13 | 4.02 | 4.04 | 4.00 | 524,200 |
30 ene 2024 | 4.07 | 4.13 | 4.02 | 4.13 | 4.09 | 539,000 |
29 ene 2024 | 4.13 | 4.15 | 4.06 | 4.09 | 4.05 | 753,300 |
26 ene 2024 | 4.13 | 4.16 | 4.06 | 4.14 | 4.09 | 510,900 |
25 ene 2024 | 4.17 | 4.22 | 4.05 | 4.13 | 4.09 | 572,900 |
24 ene 2024 | 4.07 | 4.18 | 4.07 | 4.18 | 4.13 | 741,700 |
23 ene 2024 | 3.96 | 4.06 | 3.94 | 4.05 | 4.01 | 809,200 |
22 ene 2024 | 4.02 | 4.07 | 4.00 | 4.01 | 3.97 | 485,500 |
19 ene 2024 | 4.08 | 4.08 | 3.97 | 4.02 | 3.98 | 451,200 |
18 ene 2024 | 4.05 | 4.09 | 3.98 | 4.06 | 4.02 | 637,600 |
17 ene 2024 | 3.86 | 4.04 | 3.86 | 4.02 | 3.98 | 1,166,700 |
16 ene 2024 | 3.95 | 3.97 | 3.87 | 3.91 | 3.87 | 555,300 |
12 ene 2024 | 3.93 | 3.96 | 3.86 | 3.87 | 3.83 | 554,700 |
11 ene 2024 | 3.91 | 3.91 | 3.84 | 3.87 | 3.83 | 546,500 |
10 ene 2024 | 3.95 | 3.98 | 3.92 | 3.95 | 3.91 | 754,600 |
09 ene 2024 | 3.98 | 3.98 | 3.89 | 3.94 | 3.90 | 957,100 |
08 ene 2024 | 4.11 | 4.13 | 3.98 | 4.03 | 3.99 | 1,384,900 |
05 ene 2024 | 4.18 | 4.23 | 4.09 | 4.16 | 4.11 | 1,107,800 |
04 ene 2024 | 4.06 | 4.30 | 4.06 | 4.19 | 4.14 | 2,830,500 |
03 ene 2024 | 3.97 | 4.07 | 3.89 | 4.01 | 3.97 | 1,118,900 |
02 ene 2024 | 3.97 | 4.02 | 3.93 | 3.95 | 3.91 | 856,800 |
29 dic 2023 | 3.99 | 4.00 | 3.84 | 3.93 | 3.89 | 1,344,600 |
28 dic 2023 | 4.00 | 4.05 | 3.96 | 3.97 | 3.93 | 466,200 |
27 dic 2023 | 4.04 | 4.05 | 3.96 | 4.03 | 3.99 | 539,300 |
26 dic 2023 | 4.07 | 4.08 | 3.99 | 4.01 | 3.97 | 570,900 |
22 dic 2023 | 3.99 | 4.10 | 3.96 | 4.08 | 4.04 | 1,287,100 |
21 dic 2023 | 3.95 | 3.97 | 3.90 | 3.96 | 3.92 | 643,600 |
20 dic 2023 | 3.92 | 3.98 | 3.88 | 3.89 | 3.85 | 855,500 |
19 dic 2023 | 3.88 | 3.93 | 3.84 | 3.92 | 3.88 | 712,100 |
18 dic 2023 | 3.96 | 3.99 | 3.82 | 3.85 | 3.81 | 760,000 |
15 dic 2023 | 3.82 | 3.89 | 3.79 | 3.88 | 3.84 | 1,592,400 |
14 dic 2023 | 3.84 | 3.88 | 3.78 | 3.80 | 3.76 | 891,600 |
13 dic 2023 | 3.75 | 3.80 | 3.66 | 3.80 | 3.76 | 745,200 |
12 dic 2023 | 3.72 | 3.81 | 3.69 | 3.75 | 3.71 | 489,800 |
11 dic 2023 | 3.68 | 3.75 | 3.63 | 3.74 | 3.70 | 446,900 |
08 dic 2023 | 3.67 | 3.72 | 3.66 | 3.68 | 3.64 | 377,000 |
07 dic 2023 | 3.70 | 3.70 | 3.62 | 3.66 | 3.62 | 535,900 |
06 dic 2023 | 3.80 | 3.80 | 3.68 | 3.72 | 3.68 | 813,400 |
05 dic 2023 | 3.84 | 3.84 | 3.73 | 3.78 | 3.74 | 1,028,800 |
04 dic 2023 | 3.98 | 3.99 | 3.89 | 3.90 | 3.86 | 886,300 |
01 dic 2023 | 3.89 | 3.99 | 3.88 | 3.98 | 3.94 | 1,743,800 |
30 nov 2023 | 3.76 | 3.91 | 3.75 | 3.88 | 3.84 | 1,161,400 |
*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. |