Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 jun 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 100 |
31 may 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | - |
31 may 2024 | 0.0575 Dividendo | |||||
30 may 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.81 | - |
29 may 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.81 | - |
28 may 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.81 | - |
24 may 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.81 | - |
23 may 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.81 | - |
22 may 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.81 | - |
21 may 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.81 | - |
20 may 2024 | 4.87 | 4.87 | 4.87 | 4.87 | 4.81 | 933 |
17 may 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.51 | - |
16 may 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.51 | - |
15 may 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.51 | - |
14 may 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.51 | - |
13 may 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.51 | - |
10 may 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.51 | - |
09 may 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.51 | - |
08 may 2024 | 5.57 | 5.57 | 5.57 | 5.57 | 5.51 | - |
07 may 2024 | 5.60 | 5.60 | 5.57 | 5.57 | 5.51 | 325 |
06 may 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.53 | - |
03 may 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.53 | 124 |
02 may 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.53 | - |
01 may 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.53 | 100 |
30 abr 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.71 | - |
29 abr 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.71 | - |
29 abr 2024 | 0.0575 Dividendo | |||||
26 abr 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.65 | - |
25 abr 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.65 | - |
24 abr 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.65 | - |
23 abr 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.65 | - |
22 abr 2024 | 5.78 | 5.79 | 5.78 | 5.78 | 5.65 | 918 |
19 abr 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.49 | - |
18 abr 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.49 | - |
17 abr 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.49 | - |
16 abr 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.49 | - |
15 abr 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.49 | - |
12 abr 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.49 | - |
11 abr 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.49 | - |
10 abr 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.49 | - |
09 abr 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.49 | - |
08 abr 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.49 | - |
05 abr 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.49 | - |
04 abr 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.49 | - |
03 abr 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.49 | - |
02 abr 2024 | 5.61 | 5.61 | 5.61 | 5.61 | 5.49 | - |
01 abr 2024 | 5.68 | 5.68 | 5.61 | 5.61 | 5.49 | 606 |
28 mar 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.62 | - |
27 mar 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.62 | - |
27 mar 2024 | 0.0575 Dividendo | |||||
26 mar 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.56 | - |
25 mar 2024 | 5.82 | 5.82 | 5.74 | 5.74 | 5.56 | 303 |
22 mar 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.64 | 126 |
21 mar 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.64 | - |
20 mar 2024 | 5.69 | 5.82 | 5.69 | 5.82 | 5.64 | 5,143 |
19 mar 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.56 | - |
18 mar 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.56 | 100 |
15 mar 2024 | 5.68 | 5.68 | 5.67 | 5.67 | 5.49 | 648 |
14 mar 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.24 | - |
13 mar 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.24 | - |
12 mar 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.24 | - |
11 mar 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.24 | - |
08 mar 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.24 | - |
07 mar 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.24 | - |
06 mar 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.24 | - |
05 mar 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.24 | - |
04 mar 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.24 | - |
04 mar 2024 | 0.0575 Dividendo | |||||
01 mar 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.18 | - |
29 feb 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.18 | - |
28 feb 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.18 | - |
28 feb 2024 | 0.0575 Dividendo | |||||
27 feb 2024 | 5.47 | 5.47 | 5.41 | 5.41 | 5.13 | 333 |
26 feb 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.11 | - |
23 feb 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.11 | - |
22 feb 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.11 | - |
21 feb 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.11 | - |
20 feb 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.11 | 474 |
16 feb 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.05 | - |
15 feb 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.05 | - |
14 feb 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.05 | - |
13 feb 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.05 | - |
12 feb 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.05 | 200 |
09 feb 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.02 | - |
08 feb 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.02 | - |
07 feb 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.02 | - |
06 feb 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.02 | - |
05 feb 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.02 | 1,000 |
02 feb 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.67 | - |
01 feb 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.67 | - |
31 ene 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.67 | - |
30 ene 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.67 | - |
30 ene 2024 | 0.0575 Dividendo | |||||
29 ene 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.62 | - |
26 ene 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.62 | - |
25 ene 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.62 | - |
24 ene 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.62 | - |
23 ene 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.62 | - |
22 ene 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.62 | - |
19 ene 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.62 | - |
*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. |