Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 4.98 | 5.08 | 4.94 | 5.06 | 5.06 | 27,300 |
20 may 2024 | 5.04 | 5.05 | 4.86 | 5.00 | 5.00 | 100,100 |
17 may 2024 | 4.94 | 5.00 | 4.82 | 4.84 | 4.84 | 62,700 |
16 may 2024 | 5.09 | 5.11 | 4.95 | 4.97 | 4.97 | 57,500 |
15 may 2024 | 5.09 | 5.18 | 5.06 | 5.10 | 5.10 | 26,200 |
14 may 2024 | 5.10 | 5.19 | 5.05 | 5.15 | 5.15 | 25,400 |
13 may 2024 | 5.08 | 5.15 | 5.03 | 5.12 | 5.12 | 97,100 |
10 may 2024 | 5.19 | 5.24 | 5.03 | 5.15 | 5.15 | 34,800 |
09 may 2024 | 5.25 | 5.25 | 5.13 | 5.22 | 5.22 | 44,500 |
08 may 2024 | 5.32 | 5.42 | 5.01 | 5.22 | 5.22 | 306,200 |
07 may 2024 | 4.95 | 5.85 | 4.71 | 5.33 | 5.33 | 2,097,200 |
06 may 2024 | 4.20 | 4.23 | 4.16 | 4.17 | 4.17 | 30,800 |
03 may 2024 | 4.17 | 4.24 | 4.17 | 4.17 | 4.17 | 16,600 |
02 may 2024 | 4.23 | 4.24 | 4.19 | 4.19 | 4.19 | 5,500 |
01 may 2024 | 4.19 | 4.24 | 4.19 | 4.20 | 4.20 | 14,200 |
30 abr 2024 | 4.21 | 4.29 | 4.19 | 4.19 | 4.19 | 22,200 |
29 abr 2024 | 4.26 | 4.26 | 4.20 | 4.23 | 4.23 | 17,300 |
26 abr 2024 | 4.23 | 4.28 | 4.20 | 4.26 | 4.26 | 13,300 |
25 abr 2024 | 4.19 | 4.27 | 4.18 | 4.20 | 4.20 | 11,400 |
24 abr 2024 | 4.24 | 4.27 | 4.20 | 4.20 | 4.20 | 11,400 |
23 abr 2024 | 4.32 | 4.32 | 4.23 | 4.27 | 4.27 | 10,200 |
22 abr 2024 | 4.26 | 4.32 | 4.26 | 4.32 | 4.32 | 16,800 |
19 abr 2024 | 4.20 | 4.32 | 4.20 | 4.25 | 4.25 | 9,500 |
18 abr 2024 | 4.18 | 4.22 | 4.17 | 4.21 | 4.21 | 12,600 |
17 abr 2024 | 4.17 | 4.26 | 4.16 | 4.19 | 4.19 | 28,800 |
16 abr 2024 | 4.20 | 4.25 | 4.16 | 4.19 | 4.19 | 17,500 |
15 abr 2024 | 4.24 | 4.27 | 4.15 | 4.23 | 4.23 | 32,800 |
12 abr 2024 | 4.23 | 4.24 | 4.20 | 4.24 | 4.24 | 15,600 |
11 abr 2024 | 4.31 | 4.31 | 4.22 | 4.24 | 4.24 | 15,600 |
10 abr 2024 | 4.31 | 4.38 | 4.25 | 4.28 | 4.28 | 30,100 |
09 abr 2024 | 4.41 | 4.46 | 4.31 | 4.34 | 4.34 | 28,400 |
08 abr 2024 | 4.37 | 4.38 | 4.31 | 4.38 | 4.38 | 10,500 |
05 abr 2024 | 4.35 | 4.35 | 4.31 | 4.34 | 4.34 | 13,600 |
04 abr 2024 | 4.35 | 4.42 | 4.35 | 4.38 | 4.38 | 13,900 |
03 abr 2024 | 4.36 | 4.36 | 4.31 | 4.34 | 4.34 | 11,500 |
02 abr 2024 | 4.44 | 4.45 | 4.32 | 4.39 | 4.39 | 11,600 |
01 abr 2024 | 4.45 | 4.49 | 4.41 | 4.46 | 4.46 | 27,800 |
28 mar 2024 | 4.39 | 4.46 | 4.38 | 4.45 | 4.45 | 22,100 |
27 mar 2024 | 4.35 | 4.42 | 4.33 | 4.38 | 4.38 | 37,500 |
26 mar 2024 | 4.38 | 4.45 | 4.30 | 4.43 | 4.43 | 46,300 |
25 mar 2024 | 4.27 | 4.36 | 4.27 | 4.32 | 4.32 | 37,300 |
22 mar 2024 | 4.30 | 4.34 | 4.30 | 4.33 | 4.33 | 21,600 |
21 mar 2024 | 4.31 | 4.36 | 4.30 | 4.30 | 4.30 | 30,100 |
20 mar 2024 | 4.34 | 4.38 | 4.28 | 4.35 | 4.35 | 45,100 |
19 mar 2024 | 4.32 | 4.36 | 4.28 | 4.31 | 4.31 | 23,700 |
18 mar 2024 | 4.31 | 4.38 | 4.30 | 4.32 | 4.32 | 42,300 |
15 mar 2024 | 4.30 | 4.31 | 4.17 | 4.31 | 4.31 | 99,500 |
14 mar 2024 | 4.12 | 4.22 | 4.12 | 4.20 | 4.20 | 28,200 |
14 mar 2024 | 0.073 Dividendo | |||||
13 mar 2024 | 4.18 | 4.28 | 4.18 | 4.22 | 4.15 | 29,700 |
12 mar 2024 | 4.27 | 4.30 | 4.01 | 4.22 | 4.15 | 221,600 |
11 mar 2024 | 4.25 | 4.30 | 4.21 | 4.23 | 4.16 | 42,600 |
08 mar 2024 | 4.23 | 4.26 | 4.20 | 4.24 | 4.17 | 31,900 |
07 mar 2024 | 4.28 | 4.28 | 4.20 | 4.20 | 4.13 | 30,900 |
06 mar 2024 | 4.24 | 4.31 | 4.21 | 4.25 | 4.18 | 33,300 |
05 mar 2024 | 4.22 | 4.23 | 4.20 | 4.23 | 4.16 | 10,200 |
04 mar 2024 | 4.22 | 4.32 | 4.16 | 4.18 | 4.11 | 55,200 |
01 mar 2024 | 4.25 | 4.29 | 4.20 | 4.21 | 4.14 | 42,200 |
29 feb 2024 | 4.25 | 4.30 | 4.23 | 4.25 | 4.18 | 15,500 |
28 feb 2024 | 4.24 | 4.27 | 4.24 | 4.24 | 4.17 | 18,300 |
27 feb 2024 | 4.25 | 4.31 | 4.22 | 4.24 | 4.17 | 34,600 |
26 feb 2024 | 4.34 | 4.35 | 4.28 | 4.28 | 4.21 | 36,200 |
23 feb 2024 | 4.31 | 4.37 | 4.29 | 4.33 | 4.26 | 16,200 |
22 feb 2024 | 4.31 | 4.39 | 4.31 | 4.32 | 4.25 | 17,200 |
21 feb 2024 | 4.33 | 4.36 | 4.31 | 4.32 | 4.25 | 19,500 |
20 feb 2024 | 4.35 | 4.35 | 4.31 | 4.33 | 4.26 | 21,100 |
16 feb 2024 | 4.34 | 4.34 | 4.27 | 4.31 | 4.24 | 34,000 |
15 feb 2024 | 4.30 | 4.34 | 4.21 | 4.29 | 4.22 | 65,700 |
14 feb 2024 | 4.32 | 4.34 | 4.29 | 4.30 | 4.23 | 32,200 |
13 feb 2024 | 4.29 | 4.35 | 4.29 | 4.30 | 4.23 | 32,100 |
12 feb 2024 | 4.32 | 4.35 | 4.30 | 4.32 | 4.25 | 40,300 |
09 feb 2024 | 4.34 | 4.34 | 4.32 | 4.34 | 4.26 | 24,200 |
08 feb 2024 | 4.32 | 4.35 | 4.32 | 4.33 | 4.26 | 19,100 |
07 feb 2024 | 4.32 | 4.35 | 4.29 | 4.31 | 4.24 | 35,300 |
06 feb 2024 | 4.37 | 4.38 | 4.33 | 4.34 | 4.26 | 39,000 |
05 feb 2024 | 4.41 | 4.47 | 4.35 | 4.37 | 4.29 | 40,300 |
02 feb 2024 | 4.43 | 4.49 | 4.40 | 4.41 | 4.33 | 28,500 |
01 feb 2024 | 4.40 | 4.47 | 4.40 | 4.44 | 4.36 | 18,800 |
31 ene 2024 | 4.40 | 4.45 | 4.40 | 4.40 | 4.32 | 21,800 |
30 ene 2024 | 4.43 | 4.44 | 4.40 | 4.41 | 4.33 | 24,500 |
29 ene 2024 | 4.47 | 4.49 | 4.43 | 4.44 | 4.36 | 19,500 |
26 ene 2024 | 4.42 | 4.47 | 4.42 | 4.45 | 4.37 | 10,400 |
25 ene 2024 | 4.52 | 4.52 | 4.42 | 4.42 | 4.34 | 32,500 |
24 ene 2024 | 4.52 | 4.53 | 4.49 | 4.50 | 4.42 | 21,200 |
23 ene 2024 | 4.49 | 4.54 | 4.49 | 4.50 | 4.42 | 10,900 |
22 ene 2024 | 4.49 | 4.55 | 4.49 | 4.50 | 4.42 | 12,800 |
19 ene 2024 | 4.44 | 4.52 | 4.44 | 4.50 | 4.42 | 40,700 |
18 ene 2024 | 4.49 | 4.49 | 4.36 | 4.40 | 4.32 | 87,900 |
17 ene 2024 | 4.48 | 4.53 | 4.48 | 4.48 | 4.40 | 7,500 |
16 ene 2024 | 4.51 | 4.54 | 4.47 | 4.48 | 4.40 | 46,000 |
12 ene 2024 | 4.53 | 4.56 | 4.51 | 4.51 | 4.43 | 28,500 |
11 ene 2024 | 4.53 | 4.59 | 4.52 | 4.53 | 4.45 | 18,200 |
10 ene 2024 | 4.60 | 4.60 | 4.52 | 4.55 | 4.47 | 56,100 |
09 ene 2024 | 4.58 | 4.60 | 4.56 | 4.57 | 4.49 | 16,500 |
08 ene 2024 | 4.69 | 4.69 | 4.56 | 4.58 | 4.50 | 70,400 |
05 ene 2024 | 4.69 | 4.69 | 4.66 | 4.68 | 4.60 | 11,400 |
04 ene 2024 | 4.68 | 4.70 | 4.66 | 4.67 | 4.59 | 39,100 |
03 ene 2024 | 4.67 | 4.68 | 4.65 | 4.66 | 4.58 | 19,800 |
02 ene 2024 | 4.65 | 4.67 | 4.64 | 4.64 | 4.56 | 20,800 |
29 dic 2023 | 4.63 | 4.65 | 4.62 | 4.64 | 4.56 | 36,800 |
*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. |