Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 dic 2023 | 6,06 | 6,13 | 5,94 | 6,11 | 6,11 | 3.854.655 |
07 dic 2023 | 6,25 | 6,26 | 6,00 | 6,04 | 6,04 | 4.085.430 |
06 dic 2023 | 6,34 | 6,35 | 6,25 | 6,26 | 6,26 | 2.113.265 |
05 dic 2023 | 6,44 | 6,44 | 6,30 | 6,31 | 6,31 | 3.018.668 |
04 dic 2023 | 6,43 | 6,48 | 6,41 | 6,44 | 6,44 | 1.510.500 |
01 dic 2023 | 6,48 | 6,49 | 6,42 | 6,44 | 6,44 | 1.695.513 |
30 nov 2023 | 6,49 | 6,50 | 6,44 | 6,44 | 6,44 | 2.655.074 |
29 nov 2023 | 6,49 | 6,53 | 6,43 | 6,44 | 6,44 | 1.803.552 |
28 nov 2023 | 6,42 | 6,51 | 6,41 | 6,50 | 6,50 | 1.390.408 |
27 nov 2023 | 6,48 | 6,52 | 6,40 | 6,40 | 6,40 | 2.769.092 |
24 nov 2023 | 6,44 | 6,52 | 6,44 | 6,46 | 6,46 | 1.473.881 |
23 nov 2023 | 6,43 | 6,44 | 6,39 | 6,42 | 6,42 | 1.174.278 |
22 nov 2023 | 6,37 | 6,45 | 6,36 | 6,43 | 6,43 | 3.399.993 |
21 nov 2023 | 6,31 | 6,39 | 6,29 | 6,34 | 6,34 | 1.453.653 |
20 nov 2023 | 6,23 | 6,36 | 6,23 | 6,32 | 6,32 | 2.906.520 |
17 nov 2023 | 6,20 | 6,24 | 6,16 | 6,22 | 6,22 | 3.343.286 |
16 nov 2023 | 6,27 | 6,30 | 6,19 | 6,19 | 6,19 | 2.449.886 |
15 nov 2023 | 6,27 | 6,28 | 6,16 | 6,27 | 6,27 | 2.033.131 |
14 nov 2023 | 6,28 | 6,32 | 6,23 | 6,25 | 6,25 | 2.757.634 |
13 nov 2023 | 6,13 | 6,27 | 6,12 | 6,26 | 6,26 | 2.565.774 |
10 nov 2023 | 6,06 | 6,15 | 6,05 | 6,08 | 6,08 | 2.342.666 |
09 nov 2023 | 6,12 | 6,13 | 6,05 | 6,08 | 6,08 | 2.480.211 |
08 nov 2023 | 5,99 | 6,12 | 5,98 | 6,09 | 6,09 | 2.390.777 |
07 nov 2023 | 6,03 | 6,09 | 5,99 | 6,02 | 6,02 | 1.985.355 |
06 nov 2023 | 6,04 | 6,08 | 6,01 | 6,05 | 6,05 | 1.855.127 |
03 nov 2023 | 6,04 | 6,05 | 6,01 | 6,04 | 6,04 | 1.944.320 |
02 nov 2023 | 5,95 | 6,02 | 5,93 | 6,00 | 6,00 | 2.014.201 |
01 nov 2023 | 5,98 | 6,00 | 5,92 | 5,92 | 5,92 | 1.484.540 |
31 oct 2023 | 5,97 | 6,08 | 5,93 | 5,96 | 5,96 | 2.280.976 |
30 oct 2023 | 5,94 | 6,00 | 5,90 | 5,95 | 5,95 | 2.200.988 |
27 oct 2023 | 6,07 | 6,13 | 5,93 | 5,93 | 5,93 | 2.046.159 |
26 oct 2023 | 6,03 | 6,06 | 5,94 | 6,06 | 6,06 | 1.625.306 |
25 oct 2023 | 6,01 | 6,04 | 5,93 | 6,01 | 6,01 | 2.294.607 |
24 oct 2023 | 6,20 | 6,20 | 6,00 | 6,01 | 6,01 | 2.643.258 |
23 oct 2023 | 6,30 | 6,31 | 6,17 | 6,17 | 6,17 | 1.965.615 |
20 oct 2023 | 6,29 | 6,35 | 6,23 | 6,30 | 6,30 | 4.190.269 |
19 oct 2023 | 6,09 | 6,35 | 5,98 | 6,32 | 6,32 | 9.830.102 |
18 oct 2023 | 6,02 | 6,07 | 6,01 | 6,05 | 6,05 | 5.512.359 |
17 oct 2023 | 6,03 | 6,09 | 6,01 | 6,03 | 6,03 | 1.151.118 |
16 oct 2023 | 5,99 | 6,05 | 5,94 | 6,02 | 6,02 | 1.453.452 |
13 oct 2023 | 6,05 | 6,08 | 5,94 | 5,94 | 5,94 | 1.731.257 |
12 oct 2023 | 6,09 | 6,09 | 6,00 | 6,03 | 6,03 | 1.538.524 |
11 oct 2023 | 6,02 | 6,08 | 6,01 | 6,07 | 6,07 | 2.224.968 |
10 oct 2023 | 5,96 | 6,06 | 5,95 | 6,02 | 6,02 | 2.520.571 |
09 oct 2023 | 6,00 | 6,00 | 5,83 | 5,94 | 5,94 | 2.437.132 |
06 oct 2023 | 6,05 | 6,09 | 6,03 | 6,06 | 6,06 | 1.767.527 |
05 oct 2023 | 6,02 | 6,05 | 5,94 | 6,01 | 6,01 | 1.276.278 |
04 oct 2023 | 5,98 | 6,08 | 5,95 | 5,99 | 5,99 | 1.978.896 |
03 oct 2023 | 5,94 | 6,07 | 5,94 | 6,02 | 6,02 | 4.383.820 |
02 oct 2023 | 6,06 | 6,09 | 5,94 | 5,94 | 5,94 | 2.786.602 |
29 sept 2023 | 6,00 | 6,07 | 6,00 | 6,04 | 6,04 | 3.127.754 |
28 sept 2023 | 5,97 | 6,05 | 5,95 | 6,02 | 6,02 | 2.442.443 |
27 sept 2023 | 6,01 | 6,07 | 5,95 | 5,97 | 5,97 | 1.498.958 |
26 sept 2023 | 5,91 | 6,08 | 5,91 | 6,01 | 6,01 | 3.330.851 |
25 sept 2023 | 5,92 | 5,99 | 5,88 | 5,90 | 5,90 | 1.954.457 |
25 sept 2023 | 0.128083 Dividendo | |||||
22 sept 2023 | 6,04 | 6,07 | 5,99 | 6,02 | 5,89 | 2.474.342 |
21 sept 2023 | 5,98 | 6,11 | 5,96 | 6,07 | 5,94 | 4.931.705 |
20 sept 2023 | 5,92 | 6,02 | 5,90 | 5,98 | 5,86 | 4.087.708 |
19 sept 2023 | 5,79 | 5,92 | 5,78 | 5,92 | 5,80 | 1.679.516 |
18 sept 2023 | 5,86 | 5,88 | 5,76 | 5,80 | 5,68 | 1.947.040 |
15 sept 2023 | 5,98 | 5,99 | 5,83 | 5,84 | 5,72 | 3.482.066 |
14 sept 2023 | 5,85 | 5,98 | 5,78 | 5,96 | 5,84 | 2.429.016 |
13 sept 2023 | 5,92 | 5,97 | 5,85 | 5,85 | 5,73 | 1.345.627 |
12 sept 2023 | 5,87 | 5,94 | 5,86 | 5,94 | 5,81 | 1.811.862 |
11 sept 2023 | 5,86 | 5,94 | 5,81 | 5,87 | 5,74 | 2.518.967 |
08 sept 2023 | 5,75 | 5,82 | 5,70 | 5,82 | 5,70 | 1.526.275 |
07 sept 2023 | 5,77 | 5,84 | 5,72 | 5,74 | 5,62 | 2.216.768 |
06 sept 2023 | 5,88 | 5,88 | 5,76 | 5,77 | 5,65 | 3.155.795 |
05 sept 2023 | 5,88 | 5,94 | 5,82 | 5,89 | 5,76 | 1.578.037 |
04 sept 2023 | 5,93 | 5,95 | 5,84 | 5,86 | 5,74 | 1.750.461 |
01 sept 2023 | 5,94 | 5,98 | 5,87 | 5,89 | 5,77 | 1.789.387 |
31 ago 2023 | 6,12 | 6,17 | 5,90 | 5,92 | 5,79 | 4.191.296 |
30 ago 2023 | 6,12 | 6,16 | 6,12 | 6,12 | 5,99 | 1.746.125 |
29 ago 2023 | 6,05 | 6,12 | 6,04 | 6,09 | 5,96 | 1.993.036 |
28 ago 2023 | 6,00 | 6,04 | 5,99 | 6,04 | 5,91 | 132.629 |
25 ago 2023 | 5,95 | 6,03 | 5,94 | 5,96 | 5,84 | 1.247.819 |
24 ago 2023 | 5,98 | 6,00 | 5,94 | 5,98 | 5,85 | 870.317 |
23 ago 2023 | 6,02 | 6,06 | 5,93 | 5,93 | 5,80 | 1.194.015 |
22 ago 2023 | 6,05 | 6,07 | 6,01 | 6,01 | 5,88 | 960.870 |
21 ago 2023 | 5,97 | 6,06 | 5,94 | 6,02 | 5,89 | 1.403.790 |
18 ago 2023 | 6,00 | 6,01 | 5,92 | 5,94 | 5,82 | 2.214.957 |
17 ago 2023 | 5,96 | 6,09 | 5,96 | 6,03 | 5,90 | 2.277.812 |
16 ago 2023 | 6,00 | 6,03 | 5,96 | 5,97 | 5,84 | 918.179 |
15 ago 2023 | 6,07 | 6,08 | 5,96 | 6,01 | 5,88 | 1.258.063 |
14 ago 2023 | 6,10 | 6,16 | 6,07 | 6,08 | 5,95 | 7.080.873 |
11 ago 2023 | 6,02 | 6,11 | 6,00 | 6,11 | 5,98 | 3.786.352 |
10 ago 2023 | 6,02 | 6,04 | 5,97 | 6,02 | 5,89 | 3.030.512 |
09 ago 2023 | 6,05 | 6,05 | 5,96 | 5,97 | 5,84 | 1.219.285 |
08 ago 2023 | 6,00 | 6,07 | 5,89 | 5,97 | 5,84 | 2.950.314 |
07 ago 2023 | 6,02 | 6,09 | 6,00 | 6,08 | 5,95 | 1.514.389 |
04 ago 2023 | 5,99 | 6,06 | 5,97 | 6,02 | 5,89 | 2.478.517 |
03 ago 2023 | 5,80 | 5,96 | 5,79 | 5,96 | 5,84 | 2.499.233 |
02 ago 2023 | 5,76 | 5,80 | 5,70 | 5,79 | 5,66 | 2.356.230 |
01 ago 2023 | 5,88 | 5,91 | 5,80 | 5,81 | 5,69 | 2.302.374 |
31 jul 2023 | 5,90 | 5,94 | 5,87 | 5,88 | 5,75 | 2.097.037 |
28 jul 2023 | 5,94 | 5,99 | 5,87 | 5,88 | 5,75 | 3.192.434 |
27 jul 2023 | 5,96 | 5,98 | 5,86 | 5,89 | 5,77 | 3.402.745 |
26 jul 2023 | 6,04 | 6,07 | 5,85 | 5,91 | 5,79 | 3.747.956 |
25 jul 2023 | 5,97 | 6,07 | 5,97 | 6,03 | 5,90 | 2.579.112 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |