Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
04 jul 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
03 jul 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
02 jul 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
01 jul 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
28 jun 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
27 jun 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
26 jun 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
25 jun 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
24 jun 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
21 jun 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
20 jun 2024 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - |
19 jun 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
18 jun 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
17 jun 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - |
14 jun 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
13 jun 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
12 jun 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
11 jun 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
10 jun 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
07 jun 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
06 jun 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - |
05 jun 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - |
04 jun 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
03 jun 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
31 may 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
30 may 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
29 may 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - |
28 may 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
27 may 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
24 may 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
23 may 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
22 may 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
21 may 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
20 may 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
17 may 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
16 may 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
15 may 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
14 may 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
13 may 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
10 may 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
09 may 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
08 may 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
07 may 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
06 may 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
03 may 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
02 may 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
30 abr 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
29 abr 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
26 abr 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
25 abr 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
24 abr 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
23 abr 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
22 abr 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
19 abr 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
18 abr 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
17 abr 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
16 abr 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
15 abr 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
12 abr 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
11 abr 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
10 abr 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
09 abr 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
08 abr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
05 abr 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
04 abr 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
03 abr 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
02 abr 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
28 mar 2024 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - |
28 mar 2024 | 6.5 Dividendo | |||||
27 mar 2024 | 6.05 | 6.05 | 6.05 | 6.05 | -0.45 | - |
26 mar 2024 | 6.10 | 6.10 | 6.10 | 6.10 | -0.45 | - |
25 mar 2024 | 6.15 | 6.15 | 6.15 | 6.15 | -0.46 | - |
22 mar 2024 | 6.20 | 6.20 | 6.20 | 6.20 | -0.46 | - |
21 mar 2024 | 6.15 | 6.15 | 6.15 | 6.15 | -0.46 | - |
20 mar 2024 | 6.05 | 6.05 | 6.05 | 6.05 | -0.45 | - |
19 mar 2024 | 6.00 | 6.00 | 6.00 | 6.00 | -0.45 | - |
18 mar 2024 | 5.85 | 5.85 | 5.85 | 5.85 | -0.44 | - |
15 mar 2024 | 5.85 | 5.85 | 5.85 | 5.85 | -0.44 | - |
14 mar 2024 | 5.75 | 5.75 | 5.75 | 5.75 | -0.43 | - |
13 mar 2024 | 5.75 | 5.75 | 5.75 | 5.75 | -0.43 | - |
12 mar 2024 | 5.80 | 5.80 | 5.80 | 5.80 | -0.43 | - |
11 mar 2024 | 5.80 | 5.80 | 5.80 | 5.80 | -0.43 | - |
08 mar 2024 | 5.95 | 5.95 | 5.95 | 5.95 | -0.44 | - |
07 mar 2024 | 5.70 | 5.70 | 5.70 | 5.70 | -0.42 | - |
06 mar 2024 | 5.55 | 5.55 | 5.55 | 5.55 | -0.41 | - |
05 mar 2024 | 5.55 | 5.55 | 5.55 | 5.55 | -0.41 | - |
04 mar 2024 | 5.25 | 5.25 | 5.25 | 5.25 | -0.39 | - |
01 mar 2024 | 5.30 | 5.30 | 5.30 | 5.30 | -0.39 | - |
29 feb 2024 | 5.30 | 5.30 | 5.30 | 5.30 | -0.39 | - |
28 feb 2024 | 5.35 | 5.35 | 5.35 | 5.35 | -0.40 | - |
27 feb 2024 | 5.35 | 5.35 | 5.35 | 5.35 | -0.40 | - |
26 feb 2024 | 5.50 | 5.50 | 5.50 | 5.50 | -0.41 | - |
23 feb 2024 | 5.50 | 5.50 | 5.50 | 5.50 | -0.41 | - |
22 feb 2024 | 5.50 | 5.50 | 5.50 | 5.50 | -0.41 | - |
21 feb 2024 | 5.35 | 5.35 | 5.35 | 5.35 | -0.40 | - |
20 feb 2024 | 5.45 | 5.45 | 5.45 | 5.45 | -0.41 | - |
19 feb 2024 | 5.60 | 5.60 | 5.60 | 5.60 | -0.42 | - |
16 feb 2024 | 5.35 | 5.35 | 5.35 | 5.35 | -0.40 | - |
15 feb 2024 | 5.35 | 5.35 | 5.35 | 5.35 | -0.40 | - |
*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. |