Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 6,28 | 6,33 | 6,23 | 6,25 | 6,25 | 22.061.520 |
02 may 2024 | 6,20 | 6,30 | 6,20 | 6,24 | 6,24 | 33.052.369 |
30 abr 2024 | 6,22 | 6,26 | 6,17 | 6,18 | 6,18 | 28.035.264 |
29 abr 2024 | 6,15 | 6,22 | 6,14 | 6,20 | 6,20 | 35.763.087 |
26 abr 2024 | 6,11 | 6,14 | 6,06 | 6,13 | 6,13 | 28.874.887 |
25 abr 2024 | 6,11 | 6,11 | 5,98 | 6,06 | 6,06 | 31.086.812 |
24 abr 2024 | 6,14 | 6,15 | 6,05 | 6,09 | 6,09 | 26.634.716 |
23 abr 2024 | 6,03 | 6,14 | 6,03 | 6,12 | 6,12 | 38.175.354 |
22 abr 2024 | 6,01 | 6,05 | 5,91 | 6,05 | 6,05 | 28.868.421 |
19 abr 2024 | 5,85 | 5,96 | 5,84 | 5,95 | 5,95 | 29.014.874 |
18 abr 2024 | 5,81 | 5,89 | 5,80 | 5,87 | 5,87 | 25.803.935 |
17 abr 2024 | 5,76 | 5,84 | 5,74 | 5,79 | 5,79 | 20.437.525 |
16 abr 2024 | 5,80 | 5,87 | 5,78 | 5,79 | 5,79 | 23.133.261 |
15 abr 2024 | 5,89 | 5,91 | 5,85 | 5,85 | 5,85 | 21.320.030 |
12 abr 2024 | 5,76 | 5,92 | 5,76 | 5,87 | 5,87 | 35.540.931 |
11 abr 2024 | 5,68 | 5,78 | 5,66 | 5,71 | 5,71 | 31.693.950 |
10 abr 2024 | 5,82 | 5,84 | 5,66 | 5,70 | 5,70 | 50.893.347 |
09 abr 2024 | 5,89 | 5,93 | 5,80 | 5,82 | 5,82 | 32.985.032 |
08 abr 2024 | 5,91 | 5,95 | 5,89 | 5,90 | 5,90 | 17.522.085 |
05 abr 2024 | 6,00 | 6,02 | 5,89 | 5,91 | 5,91 | 34.710.415 |
04 abr 2024 | 6,00 | 6,07 | 5,99 | 6,05 | 6,05 | 23.081.776 |
03 abr 2024 | 6,01 | 6,02 | 5,96 | 5,99 | 5,99 | 23.339.375 |
02 abr 2024 | 6,11 | 6,11 | 5,99 | 5,99 | 5,99 | 33.623.982 |
28 mar 2024 | 6,19 | 6,20 | 6,11 | 6,12 | 6,12 | 22.307.374 |
27 mar 2024 | 6,08 | 6,17 | 6,05 | 6,17 | 6,17 | 25.257.327 |
26 mar 2024 | 6,11 | 6,17 | 6,08 | 6,08 | 6,08 | 24.348.732 |
25 mar 2024 | 6,07 | 6,10 | 6,04 | 6,07 | 6,07 | 25.304.367 |
22 mar 2024 | 6,05 | 6,13 | 5,95 | 6,08 | 6,08 | 28.638.222 |
21 mar 2024 | 6,15 | 6,17 | 6,07 | 6,07 | 6,07 | 22.184.930 |
20 mar 2024 | 6,09 | 6,13 | 6,07 | 6,10 | 6,10 | 16.323.582 |
19 mar 2024 | 6,05 | 6,08 | 5,99 | 6,08 | 6,08 | 20.227.720 |
18 mar 2024 | 6,13 | 6,16 | 6,04 | 6,07 | 6,07 | 18.429.360 |
15 mar 2024 | 6,14 | 6,20 | 6,12 | 6,13 | 6,13 | 57.524.208 |
14 mar 2024 | 6,20 | 6,23 | 6,11 | 6,13 | 6,13 | 27.233.291 |
13 mar 2024 | 6,16 | 6,25 | 6,15 | 6,21 | 6,21 | 26.804.930 |
12 mar 2024 | 6,19 | 6,20 | 6,14 | 6,15 | 6,15 | 21.977.148 |
11 mar 2024 | 6,18 | 6,22 | 6,13 | 6,16 | 6,16 | 22.510.530 |
08 mar 2024 | 6,14 | 6,18 | 6,09 | 6,13 | 6,13 | 17.626.461 |
07 mar 2024 | 6,09 | 6,18 | 6,08 | 6,14 | 6,14 | 22.338.378 |
06 mar 2024 | 6,05 | 6,14 | 6,03 | 6,10 | 6,10 | 29.603.690 |
05 mar 2024 | 5,93 | 6,04 | 5,90 | 6,04 | 6,04 | 31.114.754 |
04 mar 2024 | 5,94 | 5,94 | 5,87 | 5,90 | 5,90 | 16.167.570 |
01 mar 2024 | 5,91 | 5,94 | 5,86 | 5,89 | 5,89 | 20.367.195 |
29 feb 2024 | 5,87 | 5,92 | 5,86 | 5,88 | 5,88 | 34.365.424 |
28 feb 2024 | 5,96 | 5,96 | 5,84 | 5,85 | 5,85 | 23.089.450 |
27 feb 2024 | 5,86 | 5,94 | 5,84 | 5,94 | 5,94 | 26.695.527 |
26 feb 2024 | 5,98 | 5,98 | 5,88 | 5,88 | 5,88 | 21.282.741 |
23 feb 2024 | 5,93 | 5,97 | 5,91 | 5,96 | 5,96 | 18.553.970 |
22 feb 2024 | 6,00 | 6,00 | 5,92 | 5,93 | 5,93 | 22.183.208 |
21 feb 2024 | 5,91 | 5,97 | 5,88 | 5,96 | 5,96 | 17.776.620 |
20 feb 2024 | 5,88 | 5,93 | 5,85 | 5,90 | 5,90 | 14.798.260 |
19 feb 2024 | 5,88 | 5,94 | 5,86 | 5,86 | 5,86 | 17.975.323 |
16 feb 2024 | 5,93 | 5,95 | 5,84 | 5,87 | 5,87 | 25.262.486 |
15 feb 2024 | 5,91 | 5,94 | 5,88 | 5,93 | 5,93 | 20.577.346 |
14 feb 2024 | 5,89 | 5,95 | 5,89 | 5,91 | 5,91 | 18.825.264 |
13 feb 2024 | 5,93 | 5,95 | 5,88 | 5,88 | 5,88 | 23.449.844 |
12 feb 2024 | 5,95 | 5,95 | 5,89 | 5,92 | 5,92 | 23.423.118 |
09 feb 2024 | 5,92 | 5,94 | 5,86 | 5,87 | 5,87 | 30.702.300 |
08 feb 2024 | 6,03 | 6,06 | 5,95 | 5,95 | 5,95 | 31.355.620 |
07 feb 2024 | 6,10 | 6,11 | 6,03 | 6,03 | 6,03 | 17.967.963 |
06 feb 2024 | 6,17 | 6,17 | 6,02 | 6,08 | 6,08 | 32.096.433 |
05 feb 2024 | 6,16 | 6,22 | 6,11 | 6,13 | 6,13 | 22.894.058 |
02 feb 2024 | 6,25 | 6,29 | 6,16 | 6,18 | 6,18 | 24.426.876 |
01 feb 2024 | 6,28 | 6,30 | 6,18 | 6,20 | 6,20 | 34.480.900 |
31 ene 2024 | 6,28 | 6,35 | 6,24 | 6,34 | 6,34 | 26.480.450 |
30 ene 2024 | 6,25 | 6,27 | 6,19 | 6,26 | 6,26 | 19.273.051 |
29 ene 2024 | 6,28 | 6,28 | 6,16 | 6,22 | 6,22 | 30.957.925 |
26 ene 2024 | 6,30 | 6,33 | 6,25 | 6,27 | 6,27 | 22.492.456 |
25 ene 2024 | 6,31 | 6,32 | 6,23 | 6,30 | 6,30 | 22.930.154 |
24 ene 2024 | 6,34 | 6,38 | 6,30 | 6,32 | 6,32 | 25.247.852 |
23 ene 2024 | 6,41 | 6,41 | 6,30 | 6,33 | 6,33 | 23.540.455 |
22 ene 2024 | 6,49 | 6,49 | 6,33 | 6,38 | 6,38 | 35.924.195 |
22 ene 2024 | 0.215 Dividendo | |||||
19 ene 2024 | 6,65 | 6,68 | 6,64 | 6,66 | 6,45 | 27.385.142 |
18 ene 2024 | 6,65 | 6,66 | 6,58 | 6,62 | 6,41 | 30.002.337 |
17 ene 2024 | 6,71 | 6,72 | 6,59 | 6,64 | 6,42 | 34.381.518 |
16 ene 2024 | 6,78 | 6,79 | 6,71 | 6,75 | 6,53 | 22.857.869 |
15 ene 2024 | 6,78 | 6,82 | 6,78 | 6,81 | 6,59 | 18.887.358 |
12 ene 2024 | 6,70 | 6,79 | 6,70 | 6,79 | 6,57 | 23.801.354 |
11 ene 2024 | 6,76 | 6,77 | 6,66 | 6,67 | 6,46 | 21.662.088 |
10 ene 2024 | 6,68 | 6,74 | 6,68 | 6,74 | 6,52 | 15.795.615 |
09 ene 2024 | 6,71 | 6,73 | 6,66 | 6,70 | 6,48 | 16.263.170 |
08 ene 2024 | 6,66 | 6,73 | 6,65 | 6,71 | 6,49 | 17.837.252 |
05 ene 2024 | 6,69 | 6,70 | 6,63 | 6,69 | 6,48 | 23.964.631 |
04 ene 2024 | 6,63 | 6,72 | 6,62 | 6,72 | 6,51 | 20.599.041 |
03 ene 2024 | 6,72 | 6,74 | 6,60 | 6,63 | 6,41 | 26.817.910 |
02 ene 2024 | 6,76 | 6,81 | 6,68 | 6,71 | 6,49 | 24.132.752 |
29 dic 2023 | 6,74 | 6,75 | 6,72 | 6,73 | 6,51 | 10.463.363 |
28 dic 2023 | 6,74 | 6,75 | 6,71 | 6,71 | 6,49 | 11.876.258 |
27 dic 2023 | 6,74 | 6,76 | 6,70 | 6,72 | 6,50 | 11.809.493 |
22 dic 2023 | 6,67 | 6,73 | 6,67 | 6,72 | 6,50 | 14.291.296 |
21 dic 2023 | 6,65 | 6,69 | 6,64 | 6,67 | 6,46 | 11.685.887 |
20 dic 2023 | 6,72 | 6,73 | 6,62 | 6,67 | 6,45 | 16.906.880 |
19 dic 2023 | 6,69 | 6,71 | 6,66 | 6,70 | 6,48 | 15.602.301 |
18 dic 2023 | 6,65 | 6,69 | 6,62 | 6,66 | 6,45 | 18.430.042 |
15 dic 2023 | 6,76 | 6,76 | 6,63 | 6,67 | 6,45 | 52.958.661 |
14 dic 2023 | 6,70 | 6,77 | 6,66 | 6,72 | 6,51 | 36.850.899 |
13 dic 2023 | 6,60 | 6,62 | 6,57 | 6,61 | 6,40 | 24.600.944 |
12 dic 2023 | 6,54 | 6,57 | 6,52 | 6,55 | 6,34 | 22.803.346 |
11 dic 2023 | 6,56 | 6,57 | 6,50 | 6,52 | 6,31 | 19.644.386 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |