Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 may 2024 | 5.42 | 5.44 | 5.41 | 5.41 | 5.41 | 21,638 |
13 may 2024 | 5.45 | 5.45 | 5.40 | 5.42 | 5.42 | 123,800 |
10 may 2024 | 5.42 | 5.46 | 5.39 | 5.41 | 5.41 | 110,000 |
09 may 2024 | 5.41 | 5.50 | 5.39 | 5.50 | 5.50 | 69,600 |
08 may 2024 | 5.41 | 5.45 | 5.36 | 5.38 | 5.38 | 60,100 |
07 may 2024 | 5.47 | 5.49 | 5.41 | 5.42 | 5.42 | 70,700 |
06 may 2024 | 5.38 | 5.48 | 5.38 | 5.44 | 5.44 | 133,800 |
03 may 2024 | 5.35 | 5.43 | 5.35 | 5.38 | 5.38 | 125,700 |
02 may 2024 | 5.32 | 5.37 | 5.30 | 5.31 | 5.31 | 95,300 |
01 may 2024 | 5.23 | 5.36 | 5.23 | 5.31 | 5.31 | 105,200 |
30 abr 2024 | 5.29 | 5.32 | 5.22 | 5.25 | 5.25 | 153,900 |
29 abr 2024 | 5.24 | 5.26 | 5.22 | 5.26 | 5.26 | 47,600 |
26 abr 2024 | 5.20 | 5.25 | 5.19 | 5.22 | 5.22 | 68,300 |
25 abr 2024 | 5.19 | 5.19 | 5.13 | 5.17 | 5.17 | 127,200 |
24 abr 2024 | 5.22 | 5.25 | 5.17 | 5.20 | 5.20 | 136,000 |
23 abr 2024 | 5.19 | 5.25 | 5.18 | 5.22 | 5.22 | 103,200 |
22 abr 2024 | 5.13 | 5.19 | 5.13 | 5.17 | 5.17 | 47,700 |
19 abr 2024 | 5.12 | 5.19 | 5.12 | 5.15 | 5.15 | 62,600 |
18 abr 2024 | 5.15 | 5.22 | 5.15 | 5.17 | 5.17 | 118,900 |
17 abr 2024 | 5.13 | 5.17 | 5.13 | 5.15 | 5.15 | 258,800 |
16 abr 2024 | 5.14 | 5.15 | 5.04 | 5.11 | 5.11 | 398,800 |
16 abr 2024 | 0.048 Dividendo | |||||
15 abr 2024 | 5.25 | 5.25 | 5.15 | 5.18 | 5.13 | 240,000 |
12 abr 2024 | 5.36 | 5.37 | 5.27 | 5.27 | 5.22 | 163,400 |
11 abr 2024 | 5.48 | 5.48 | 5.35 | 5.37 | 5.32 | 74,800 |
10 abr 2024 | 5.46 | 5.46 | 5.42 | 5.43 | 5.38 | 116,500 |
09 abr 2024 | 5.50 | 5.53 | 5.43 | 5.53 | 5.48 | 198,700 |
08 abr 2024 | 5.39 | 5.45 | 5.39 | 5.45 | 5.40 | 146,000 |
05 abr 2024 | 5.35 | 5.38 | 5.34 | 5.36 | 5.31 | 141,800 |
04 abr 2024 | 5.40 | 5.42 | 5.35 | 5.36 | 5.31 | 91,500 |
03 abr 2024 | 5.34 | 5.38 | 5.34 | 5.36 | 5.31 | 107,000 |
02 abr 2024 | 5.35 | 5.36 | 5.34 | 5.34 | 5.29 | 127,600 |
01 abr 2024 | 5.44 | 5.44 | 5.37 | 5.38 | 5.33 | 98,700 |
28 mar 2024 | 5.40 | 5.43 | 5.38 | 5.43 | 5.38 | 166,500 |
27 mar 2024 | 5.37 | 5.40 | 5.36 | 5.40 | 5.35 | 86,500 |
26 mar 2024 | 5.34 | 5.37 | 5.34 | 5.36 | 5.31 | 49,500 |
25 mar 2024 | 5.32 | 5.35 | 5.31 | 5.32 | 5.27 | 237,100 |
22 mar 2024 | 5.34 | 5.35 | 5.32 | 5.34 | 5.29 | 120,700 |
21 mar 2024 | 5.30 | 5.33 | 5.30 | 5.33 | 5.28 | 189,300 |
20 mar 2024 | 5.28 | 5.29 | 5.25 | 5.28 | 5.23 | 105,400 |
19 mar 2024 | 5.25 | 5.28 | 5.24 | 5.28 | 5.23 | 124,000 |
18 mar 2024 | 5.27 | 5.34 | 5.22 | 5.26 | 5.21 | 73,700 |
18 mar 2024 | 0.048 Dividendo | |||||
15 mar 2024 | 5.33 | 5.33 | 5.28 | 5.31 | 5.21 | 135,600 |
14 mar 2024 | 5.38 | 5.39 | 5.34 | 5.35 | 5.25 | 52,800 |
13 mar 2024 | 5.34 | 5.38 | 5.34 | 5.37 | 5.27 | 66,500 |
12 mar 2024 | 5.34 | 5.36 | 5.32 | 5.34 | 5.24 | 114,300 |
11 mar 2024 | 5.34 | 5.36 | 5.32 | 5.35 | 5.25 | 72,500 |
08 mar 2024 | 5.37 | 5.39 | 5.32 | 5.36 | 5.26 | 156,700 |
07 mar 2024 | 5.33 | 5.35 | 5.30 | 5.34 | 5.24 | 88,500 |
06 mar 2024 | 5.28 | 5.30 | 5.27 | 5.29 | 5.19 | 142,500 |
05 mar 2024 | 5.29 | 5.30 | 5.27 | 5.28 | 5.18 | 143,600 |
04 mar 2024 | 5.22 | 5.29 | 5.22 | 5.27 | 5.17 | 96,000 |
01 mar 2024 | 5.26 | 5.31 | 5.24 | 5.24 | 5.14 | 311,300 |
29 feb 2024 | 5.29 | 5.31 | 5.24 | 5.26 | 5.16 | 241,600 |
28 feb 2024 | 5.19 | 5.26 | 5.19 | 5.24 | 5.14 | 98,900 |
27 feb 2024 | 5.26 | 5.26 | 5.20 | 5.21 | 5.12 | 124,200 |
26 feb 2024 | 5.22 | 5.26 | 5.21 | 5.21 | 5.12 | 85,500 |
23 feb 2024 | 5.22 | 5.25 | 5.22 | 5.22 | 5.12 | 126,000 |
22 feb 2024 | 5.23 | 5.26 | 5.22 | 5.22 | 5.12 | 118,900 |
21 feb 2024 | 5.22 | 5.25 | 5.21 | 5.23 | 5.13 | 87,300 |
20 feb 2024 | 5.20 | 5.24 | 5.19 | 5.22 | 5.12 | 119,300 |
16 feb 2024 | 5.26 | 5.28 | 5.21 | 5.22 | 5.12 | 88,800 |
16 feb 2024 | 0.048 Dividendo | |||||
15 feb 2024 | 5.26 | 5.39 | 5.26 | 5.34 | 5.20 | 151,000 |
14 feb 2024 | 5.25 | 5.29 | 5.25 | 5.29 | 5.15 | 171,700 |
13 feb 2024 | 5.28 | 5.30 | 5.25 | 5.25 | 5.11 | 103,400 |
12 feb 2024 | 5.26 | 5.33 | 5.26 | 5.33 | 5.19 | 140,600 |
09 feb 2024 | 5.21 | 5.27 | 5.21 | 5.26 | 5.12 | 119,300 |
08 feb 2024 | 5.22 | 5.24 | 5.22 | 5.23 | 5.09 | 77,500 |
07 feb 2024 | 5.24 | 5.24 | 5.18 | 5.24 | 5.10 | 94,000 |
06 feb 2024 | 5.20 | 5.20 | 5.14 | 5.18 | 5.04 | 354,000 |
05 feb 2024 | 5.18 | 5.20 | 5.10 | 5.19 | 5.05 | 150,600 |
02 feb 2024 | 5.18 | 5.18 | 5.16 | 5.18 | 5.04 | 96,200 |
01 feb 2024 | 5.13 | 5.21 | 5.13 | 5.21 | 5.07 | 181,800 |
31 ene 2024 | 5.14 | 5.22 | 5.14 | 5.14 | 5.00 | 191,300 |
30 ene 2024 | 5.12 | 5.15 | 5.09 | 5.13 | 4.99 | 159,100 |
29 ene 2024 | 5.11 | 5.15 | 5.11 | 5.15 | 5.01 | 122,100 |
26 ene 2024 | 5.17 | 5.17 | 5.13 | 5.13 | 4.99 | 113,200 |
25 ene 2024 | 5.15 | 5.16 | 5.12 | 5.16 | 5.02 | 92,600 |
24 ene 2024 | 5.10 | 5.18 | 5.06 | 5.17 | 5.03 | 221,500 |
23 ene 2024 | 5.08 | 5.10 | 5.07 | 5.10 | 4.96 | 166,000 |
22 ene 2024 | 5.11 | 5.12 | 5.07 | 5.09 | 4.95 | 134,500 |
19 ene 2024 | 5.07 | 5.11 | 5.01 | 5.08 | 4.94 | 152,800 |
18 ene 2024 | 5.10 | 5.12 | 5.06 | 5.09 | 4.95 | 100,500 |
18 ene 2024 | 0.048 Dividendo | |||||
17 ene 2024 | 5.19 | 5.23 | 5.12 | 5.14 | 4.95 | 132,900 |
16 ene 2024 | 5.25 | 5.28 | 5.20 | 5.20 | 5.01 | 161,400 |
12 ene 2024 | 5.22 | 5.25 | 5.21 | 5.25 | 5.06 | 108,500 |
11 ene 2024 | 5.13 | 5.24 | 5.13 | 5.20 | 5.01 | 133,400 |
10 ene 2024 | 5.12 | 5.17 | 5.07 | 5.15 | 4.96 | 191,800 |
09 ene 2024 | 5.13 | 5.14 | 5.07 | 5.11 | 4.93 | 91,400 |
08 ene 2024 | 5.12 | 5.14 | 5.06 | 5.12 | 4.93 | 122,700 |
05 ene 2024 | 5.09 | 5.13 | 5.08 | 5.10 | 4.92 | 114,500 |
04 ene 2024 | 5.08 | 5.10 | 5.05 | 5.07 | 4.89 | 137,300 |
03 ene 2024 | 5.10 | 5.10 | 5.05 | 5.08 | 4.90 | 147,100 |
02 ene 2024 | 5.07 | 5.11 | 5.03 | 5.11 | 4.93 | 226,900 |
29 dic 2023 | 5.17 | 5.18 | 5.07 | 5.10 | 4.92 | 288,400 |
28 dic 2023 | 5.14 | 5.19 | 5.14 | 5.16 | 4.97 | 176,500 |
27 dic 2023 | 5.14 | 5.18 | 5.12 | 5.17 | 4.98 | 237,100 |
*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. |