Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
06 may 2024 | 5.31 | 5.35 | 5.31 | 5.32 | 5.32 | 452,900 |
03 may 2024 | 5.34 | 5.35 | 5.29 | 5.29 | 5.29 | 1,221,100 |
02 may 2024 | 5.33 | 5.36 | 5.30 | 5.30 | 5.30 | 1,594,800 |
30 abr 2024 | 5.38 | 5.44 | 5.32 | 5.37 | 5.37 | 3,567,900 |
29 abr 2024 | 5.37 | 5.37 | 5.29 | 5.36 | 5.36 | 4,203,500 |
29 abr 2024 | 0.08 Dividendo | |||||
26 abr 2024 | 5.43 | 5.44 | 5.40 | 5.44 | 5.36 | 1,899,600 |
25 abr 2024 | 5.42 | 5.47 | 5.37 | 5.45 | 5.37 | 1,916,200 |
24 abr 2024 | 5.44 | 5.53 | 5.42 | 5.44 | 5.36 | 3,732,100 |
23 abr 2024 | 5.37 | 5.39 | 5.32 | 5.38 | 5.30 | 2,714,000 |
22 abr 2024 | 5.35 | 5.37 | 5.28 | 5.29 | 5.21 | 2,331,400 |
19 abr 2024 | 5.40 | 5.43 | 5.28 | 5.32 | 5.24 | 3,352,000 |
18 abr 2024 | 5.24 | 5.47 | 5.21 | 5.37 | 5.29 | 4,830,800 |
17 abr 2024 | 5.22 | 5.25 | 5.17 | 5.20 | 5.12 | 2,866,200 |
16 abr 2024 | 5.20 | 5.25 | 5.11 | 5.19 | 5.11 | 4,131,600 |
15 abr 2024 | 5.33 | 5.35 | 5.20 | 5.24 | 5.16 | 2,895,100 |
12 abr 2024 | 5.45 | 5.45 | 5.40 | 5.41 | 5.33 | 1,482,200 |
11 abr 2024 | 5.50 | 5.54 | 5.44 | 5.44 | 5.36 | 2,370,800 |
09 abr 2024 | 5.53 | 5.55 | 5.49 | 5.50 | 5.42 | 1,129,900 |
08 abr 2024 | 5.52 | 5.55 | 5.47 | 5.50 | 5.42 | 2,320,900 |
05 abr 2024 | 5.50 | 5.53 | 5.47 | 5.52 | 5.44 | 2,776,900 |
04 abr 2024 | 5.42 | 5.55 | 5.41 | 5.53 | 5.45 | 5,503,600 |
03 abr 2024 | 5.36 | 5.43 | 5.32 | 5.38 | 5.30 | 2,924,500 |
02 abr 2024 | 5.37 | 5.42 | 5.35 | 5.40 | 5.32 | 2,272,800 |
01 abr 2024 | 5.43 | 5.44 | 5.36 | 5.37 | 5.29 | 1,379,400 |
28 mar 2024 | 5.42 | 5.47 | 5.39 | 5.40 | 5.32 | 2,864,100 |
27 mar 2024 | 5.35 | 5.44 | 5.32 | 5.41 | 5.33 | 5,366,800 |
26 mar 2024 | 5.26 | 5.35 | 5.24 | 5.31 | 5.23 | 3,546,900 |
25 mar 2024 | 5.25 | 5.30 | 5.23 | 5.27 | 5.19 | 1,664,400 |
22 mar 2024 | 5.35 | 5.35 | 5.23 | 5.28 | 5.20 | 3,585,800 |
21 mar 2024 | 5.31 | 5.35 | 5.25 | 5.28 | 5.20 | 6,143,100 |
20 mar 2024 | 5.14 | 5.28 | 5.14 | 5.24 | 5.16 | 5,378,900 |
19 mar 2024 | 5.12 | 5.12 | 5.08 | 5.11 | 5.03 | 3,189,600 |
18 mar 2024 | 5.05 | 5.12 | 5.02 | 5.11 | 5.03 | 3,041,800 |
15 mar 2024 | 5.02 | 5.08 | 5.02 | 5.05 | 4.98 | 3,751,700 |
14 mar 2024 | 4.93 | 5.08 | 4.93 | 5.07 | 5.00 | 5,368,200 |
13 mar 2024 | 5.05 | 5.06 | 4.91 | 4.93 | 4.86 | 8,212,800 |
12 mar 2024 | 5.08 | 5.12 | 5.03 | 5.03 | 4.96 | 5,057,100 |
11 mar 2024 | 5.10 | 5.10 | 5.03 | 5.07 | 5.00 | 2,974,800 |
08 mar 2024 | 5.09 | 5.11 | 5.04 | 5.07 | 5.00 | 2,710,700 |
07 mar 2024 | 5.10 | 5.12 | 5.04 | 5.06 | 4.99 | 2,493,200 |
06 mar 2024 | 5.02 | 5.10 | 5.02 | 5.07 | 5.00 | 3,100,600 |
05 mar 2024 | 5.06 | 5.11 | 5.02 | 5.02 | 4.95 | 3,049,700 |
04 mar 2024 | 5.11 | 5.13 | 5.05 | 5.07 | 5.00 | 2,079,700 |
01 mar 2024 | 5.13 | 5.16 | 5.04 | 5.09 | 5.02 | 3,915,300 |
29 feb 2024 | 5.03 | 5.15 | 5.02 | 5.10 | 5.02 | 6,762,700 |
28 feb 2024 | 5.16 | 5.16 | 5.00 | 5.00 | 4.93 | 6,403,200 |
27 feb 2024 | 5.21 | 5.23 | 5.10 | 5.16 | 5.08 | 5,596,600 |
26 feb 2024 | 5.24 | 5.25 | 5.13 | 5.20 | 5.12 | 2,792,400 |
23 feb 2024 | 5.35 | 5.35 | 5.21 | 5.22 | 5.14 | 5,412,400 |
22 feb 2024 | 5.54 | 5.54 | 5.32 | 5.33 | 5.25 | 9,695,400 |
21 feb 2024 | 5.83 | 5.83 | 5.48 | 5.48 | 5.40 | 11,849,000 |
20 feb 2024 | 5.73 | 5.87 | 5.68 | 5.81 | 5.72 | 7,888,800 |
19 feb 2024 | 5.76 | 5.79 | 5.72 | 5.75 | 5.67 | 2,475,300 |
16 feb 2024 | 5.75 | 5.82 | 5.73 | 5.76 | 5.68 | 5,724,400 |
15 feb 2024 | 5.60 | 5.74 | 5.60 | 5.72 | 5.64 | 5,231,100 |
14 feb 2024 | 5.50 | 5.58 | 5.43 | 5.56 | 5.48 | 3,052,200 |
13 feb 2024 | 5.46 | 5.63 | 5.46 | 5.54 | 5.46 | 4,026,700 |
09 feb 2024 | 5.50 | 5.50 | 5.42 | 5.48 | 5.40 | 1,532,300 |
08 feb 2024 | 5.61 | 5.61 | 5.51 | 5.52 | 5.44 | 1,786,400 |
07 feb 2024 | 5.63 | 5.70 | 5.53 | 5.60 | 5.52 | 2,747,400 |
06 feb 2024 | 5.65 | 5.70 | 5.51 | 5.56 | 5.48 | 3,225,200 |
05 feb 2024 | 5.78 | 5.80 | 5.63 | 5.67 | 5.59 | 3,767,200 |
02 feb 2024 | 5.65 | 5.84 | 5.63 | 5.80 | 5.71 | 5,892,200 |
01 feb 2024 | 5.60 | 5.68 | 5.58 | 5.65 | 5.57 | 2,129,700 |
31 ene 2024 | 5.70 | 5.73 | 5.63 | 5.67 | 5.59 | 3,662,300 |
30 ene 2024 | 5.44 | 5.70 | 5.44 | 5.70 | 5.62 | 9,741,000 |
29 ene 2024 | 5.40 | 5.44 | 5.38 | 5.41 | 5.33 | 999,400 |
26 ene 2024 | 5.48 | 5.52 | 5.42 | 5.43 | 5.35 | 1,915,700 |
25 ene 2024 | 5.40 | 5.49 | 5.36 | 5.47 | 5.39 | 2,899,300 |
24 ene 2024 | 5.32 | 5.39 | 5.29 | 5.39 | 5.31 | 1,892,700 |
23 ene 2024 | 5.39 | 5.40 | 5.31 | 5.31 | 5.23 | 1,880,400 |
22 ene 2024 | 5.43 | 5.50 | 5.34 | 5.36 | 5.28 | 2,653,200 |
19 ene 2024 | 5.46 | 5.46 | 5.38 | 5.39 | 5.31 | 1,639,900 |
18 ene 2024 | 5.45 | 5.48 | 5.38 | 5.42 | 5.34 | 2,060,700 |
17 ene 2024 | 5.49 | 5.51 | 5.43 | 5.45 | 5.37 | 3,093,900 |
16 ene 2024 | 5.50 | 5.53 | 5.45 | 5.52 | 5.44 | 1,597,300 |
15 ene 2024 | 5.48 | 5.55 | 5.44 | 5.52 | 5.44 | 2,302,100 |
12 ene 2024 | 5.44 | 5.48 | 5.41 | 5.44 | 5.36 | 964,300 |
11 ene 2024 | 5.46 | 5.53 | 5.44 | 5.47 | 5.39 | 1,353,700 |
10 ene 2024 | 5.51 | 5.55 | 5.41 | 5.47 | 5.39 | 2,200,200 |
09 ene 2024 | 5.39 | 5.53 | 5.36 | 5.52 | 5.44 | 6,560,100 |
08 ene 2024 | 5.32 | 5.41 | 5.32 | 5.36 | 5.28 | 2,666,000 |
05 ene 2024 | 5.23 | 5.32 | 5.19 | 5.31 | 5.23 | 2,324,200 |
04 ene 2024 | 5.31 | 5.34 | 5.25 | 5.25 | 5.17 | 1,860,000 |
03 ene 2024 | 5.27 | 5.37 | 5.27 | 5.34 | 5.26 | 2,133,400 |
02 ene 2024 | 5.33 | 5.37 | 5.30 | 5.34 | 5.26 | 1,537,100 |
29 dic 2023 | 5.25 | 5.33 | 5.23 | 5.31 | 5.23 | 4,395,282 |
28 dic 2023 | 5.17 | 5.27 | 5.15 | 5.24 | 5.16 | 4,407,600 |
27 dic 2023 | 5.13 | 5.16 | 5.09 | 5.13 | 5.05 | 1,862,200 |
26 dic 2023 | 5.14 | 5.14 | 5.08 | 5.12 | 5.04 | 614,900 |
22 dic 2023 | 5.11 | 5.16 | 5.09 | 5.11 | 5.03 | 1,312,200 |
21 dic 2023 | 5.09 | 5.11 | 5.06 | 5.10 | 5.02 | 1,053,400 |
20 dic 2023 | 5.12 | 5.16 | 5.10 | 5.12 | 5.04 | 1,319,800 |
19 dic 2023 | 5.05 | 5.12 | 5.03 | 5.09 | 5.02 | 1,324,200 |
18 dic 2023 | 5.11 | 5.14 | 5.05 | 5.06 | 4.99 | 1,934,400 |
15 dic 2023 | 5.18 | 5.19 | 5.13 | 5.16 | 5.08 | 4,268,100 |
14 dic 2023 | 5.17 | 5.20 | 5.14 | 5.18 | 5.10 | 2,523,000 |
13 dic 2023 | 5.10 | 5.16 | 5.03 | 5.11 | 5.03 | 4,380,500 |
12 dic 2023 | 4.93 | 5.08 | 4.92 | 5.07 | 5.00 | 4,602,000 |
*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. |