Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 5,1000 | 5,1000 | 4,9100 | 5,0000 | 5,0000 | 307 |
27 jun 2024 | 4,9100 | 5,0800 | 4,9000 | 5,0200 | 5,0200 | 2118 |
26 jun 2024 | 5,1000 | 5,1000 | 4,9000 | 5,0200 | 5,0200 | 2116 |
25 jun 2024 | 5,1200 | 5,1200 | 4,9000 | 5,0600 | 5,0600 | 1865 |
24 jun 2024 | 4,8000 | 5,1200 | 4,8000 | 5,1000 | 5,1000 | 2702 |
21 jun 2024 | 5,0200 | 5,1000 | 4,9000 | 4,9000 | 4,9000 | 2527 |
20 jun 2024 | 4,9200 | 5,0000 | 4,9100 | 5,0000 | 5,0000 | 4436 |
19 jun 2024 | 5,0400 | 5,0400 | 4,7000 | 4,9800 | 4,9800 | 10.803 |
18 jun 2024 | 5,2000 | 5,2000 | 5,0400 | 5,1000 | 5,1000 | 2605 |
17 jun 2024 | 5,2400 | 5,2400 | 5,1000 | 5,2200 | 5,2200 | 368 |
14 jun 2024 | 5,1400 | 5,3000 | 5,1000 | 5,2400 | 5,2400 | 628 |
13 jun 2024 | 5,2200 | 5,2600 | 5,0800 | 5,2600 | 5,2600 | 3517 |
12 jun 2024 | 5,3000 | 5,3000 | 5,2000 | 5,2600 | 5,2600 | 2796 |
11 jun 2024 | 5,2800 | 5,2800 | 5,2400 | 5,2400 | 5,2400 | 1988 |
10 jun 2024 | 5,2800 | 5,2800 | 5,2000 | 5,2400 | 5,2400 | 5206 |
07 jun 2024 | 5,3000 | 5,3600 | 5,2400 | 5,2800 | 5,2800 | 731 |
06 jun 2024 | 5,4600 | 5,4600 | 5,2400 | 5,3600 | 5,3600 | 1376 |
05 jun 2024 | 5,1600 | 5,5000 | 5,1000 | 5,5000 | 5,5000 | 7185 |
04 jun 2024 | 5,2800 | 5,2800 | 5,1400 | 5,2800 | 5,2800 | 681 |
03 jun 2024 | 5,3800 | 5,3800 | 5,0400 | 5,1400 | 5,1400 | 6169 |
31 may 2024 | 5,4000 | 5,4000 | 5,2000 | 5,3400 | 5,3400 | 1089 |
29 may 2024 | 5,3000 | 5,4200 | 5,2000 | 5,4000 | 5,4000 | 3021 |
28 may 2024 | 5,2800 | 5,5000 | 5,2400 | 5,4400 | 5,4400 | 1919 |
27 may 2024 | 5,4200 | 5,4200 | 5,2400 | 5,4200 | 5,4200 | 1121 |
24 may 2024 | 5,2000 | 5,4600 | 5,2000 | 5,4200 | 5,4200 | 1812 |
23 may 2024 | 5,2800 | 5,4000 | 5,2000 | 5,3000 | 5,3000 | 1166 |
22 may 2024 | 5,5000 | 5,5000 | 5,2800 | 5,4000 | 5,4000 | 2914 |
21 may 2024 | 5,3000 | 5,5000 | 5,2800 | 5,5000 | 5,5000 | 2458 |
20 may 2024 | 5,3600 | 5,5400 | 5,2800 | 5,4800 | 5,4800 | 2586 |
17 may 2024 | 5,5200 | 5,5200 | 5,3800 | 5,5200 | 5,5200 | 2104 |
16 may 2024 | 5,4000 | 5,5800 | 5,3800 | 5,5200 | 5,5200 | 1702 |
15 may 2024 | 5,6800 | 5,6800 | 5,3200 | 5,5800 | 5,5800 | 3109 |
14 may 2024 | 5,4200 | 5,6800 | 5,4200 | 5,6000 | 5,6000 | 6908 |
13 may 2024 | 5,2600 | 5,5400 | 5,1800 | 5,5000 | 5,5000 | 5949 |
10 may 2024 | 5,2000 | 5,2200 | 5,0200 | 5,2000 | 5,2000 | 5681 |
09 may 2024 | 5,1800 | 5,2000 | 5,1000 | 5,1800 | 5,1800 | 2696 |
08 may 2024 | 5,0200 | 5,1600 | 5,0200 | 5,1600 | 5,1600 | 4170 |
07 may 2024 | 5,0200 | 5,0400 | 5,0000 | 5,0200 | 5,0200 | 6863 |
06 may 2024 | 5,0000 | 5,0800 | 5,0000 | 5,0800 | 5,0800 | 1728 |
02 may 2024 | 5,1000 | 5,1200 | 5,0000 | 5,0000 | 5,0000 | 1545 |
30 abr 2024 | 5,0400 | 5,1000 | 5,0000 | 5,1000 | 5,1000 | 6154 |
29 abr 2024 | 5,0000 | 5,2000 | 5,0000 | 5,0800 | 5,0800 | 1962 |
26 abr 2024 | 5,0200 | 5,1800 | 5,0000 | 5,0000 | 5,0000 | 3937 |
25 abr 2024 | 5,1000 | 5,1600 | 4,9200 | 5,0000 | 5,0000 | 16.524 |
24 abr 2024 | 5,1000 | 5,2400 | 5,1000 | 5,1200 | 5,1200 | 2129 |
23 abr 2024 | 5,3600 | 5,3600 | 5,0000 | 5,1000 | 5,1000 | 24.549 |
22 abr 2024 | 6,2600 | 6,2600 | 5,3400 | 5,4000 | 5,4000 | 27.082 |
19 abr 2024 | 6,2800 | 6,3800 | 6,0600 | 6,2000 | 6,2000 | 1521 |
18 abr 2024 | 6,2200 | 6,4000 | 6,0600 | 6,2200 | 6,2200 | 3942 |
17 abr 2024 | 6,0400 | 6,3000 | 6,0200 | 6,2000 | 6,2000 | 7113 |
16 abr 2024 | 6,4000 | 6,4800 | 6,0800 | 6,1600 | 6,1600 | 11.894 |
15 abr 2024 | 7,0000 | 7,6000 | 6,3000 | 6,4000 | 6,4000 | 48.311 |
15 abr 2024 | 1:50 Split de acciones | |||||
12 abr 2024 | 7,6000 | 7,6000 | 7,6000 | 7,6000 | 7,6000 | - |
11 abr 2024 | 7,6000 | 7,6000 | 7,6000 | 7,6000 | 7,6000 | - |
10 abr 2024 | 7,6000 | 7,6000 | 7,6000 | 7,6000 | 7,6000 | - |
10 abr 2024 | 1:50 Split de acciones | |||||
09 abr 2024 | 7,6000 | 7,6000 | 7,6000 | 7,6000 | 7,6000 | - |
08 abr 2024 | 7,6000 | 7,6000 | 7,6000 | 7,6000 | 7,6000 | - |
05 abr 2024 | 8,1000 | 8,1000 | 7,0000 | 7,6000 | 7,6000 | 34.385 |
04 abr 2024 | 8,0500 | 8,2000 | 7,9750 | 8,0250 | 8,0250 | 1636 |
03 abr 2024 | 8,2000 | 8,2000 | 7,9500 | 8,0500 | 8,0500 | 3879 |
02 abr 2024 | 8,1500 | 8,1500 | 8,0000 | 8,0750 | 8,0750 | 9865 |
28 mar 2024 | 8,1500 | 8,1500 | 8,0500 | 8,1500 | 8,1500 | 4963 |
27 mar 2024 | 8,2000 | 8,2500 | 8,0500 | 8,1500 | 8,1500 | 2632 |
26 mar 2024 | 8,1500 | 8,2000 | 8,0500 | 8,2000 | 8,2000 | 2950 |
25 mar 2024 | 8,2500 | 8,2500 | 8,0500 | 8,1500 | 8,1500 | 2107 |
22 mar 2024 | 8,2500 | 8,4000 | 8,1000 | 8,2000 | 8,2000 | 6301 |
21 mar 2024 | 8,0500 | 8,2500 | 8,0000 | 8,2500 | 8,2500 | 7869 |
20 mar 2024 | 8,2500 | 8,2500 | 8,0500 | 8,1000 | 8,1000 | 4790 |
19 mar 2024 | 8,2000 | 8,2500 | 8,0000 | 8,2000 | 8,2000 | 5112 |
18 mar 2024 | 8,3500 | 8,3500 | 8,0500 | 8,2000 | 8,2000 | 10.462 |
15 mar 2024 | 8,4500 | 8,7500 | 8,0000 | 8,3500 | 8,3500 | 33.432 |
14 mar 2024 | 8,5000 | 8,7000 | 8,4000 | 8,6500 | 8,6500 | 6725 |
13 mar 2024 | 9,0000 | 9,0000 | 8,4000 | 8,6000 | 8,6000 | 18.678 |
12 mar 2024 | 8,8500 | 9,1500 | 8,8000 | 8,8500 | 8,8500 | 18.517 |
11 mar 2024 | 8,3500 | 9,3500 | 8,2000 | 8,8500 | 8,8500 | 34.852 |
08 mar 2024 | 8,6000 | 8,7000 | 8,4500 | 8,6500 | 8,6500 | 5500 |
07 mar 2024 | 8,9000 | 8,9000 | 8,5000 | 8,5500 | 8,5500 | 4431 |
06 mar 2024 | 9,0000 | 9,0000 | 8,5500 | 8,8500 | 8,8500 | 9170 |
05 mar 2024 | 9,0500 | 9,0500 | 8,9000 | 9,0000 | 9,0000 | 7205 |
04 mar 2024 | 9,1500 | 9,2000 | 9,0000 | 9,0000 | 9,0000 | 5959 |
01 mar 2024 | 9,1000 | 9,2000 | 9,0500 | 9,1500 | 9,1500 | 7362 |
29 feb 2024 | 9,1500 | 9,2000 | 9,0000 | 9,1000 | 9,1000 | 14.025 |
28 feb 2024 | 9,2000 | 9,2500 | 9,0000 | 9,0000 | 9,0000 | 17.055 |
27 feb 2024 | 8,8000 | 9,1500 | 8,7000 | 9,1500 | 9,1500 | 34.056 |
26 feb 2024 | 8,5000 | 9,0500 | 8,3500 | 8,7500 | 8,7500 | 25.711 |
23 feb 2024 | 8,7000 | 8,8000 | 8,3500 | 8,6500 | 8,6500 | 11.035 |
22 feb 2024 | 8,2500 | 9,2000 | 8,2500 | 8,6500 | 8,6500 | 70.412 |
21 feb 2024 | 8,2000 | 8,3000 | 8,1000 | 8,1500 | 8,1500 | 6366 |
20 feb 2024 | 8,3500 | 8,4000 | 8,1000 | 8,1000 | 8,1000 | 13.424 |
19 feb 2024 | 8,2500 | 8,4500 | 8,1000 | 8,3000 | 8,3000 | 9315 |
16 feb 2024 | 8,1000 | 8,3000 | 8,1000 | 8,2500 | 8,2500 | 13.518 |
15 feb 2024 | 8,8500 | 8,8500 | 8,1000 | 8,2500 | 8,2500 | 42.707 |
14 feb 2024 | 8,5000 | 9,0000 | 8,5000 | 8,6000 | 8,6000 | 42.521 |
13 feb 2024 | 9,0500 | 9,1000 | 8,0000 | 8,3500 | 8,3500 | 91.256 |
12 feb 2024 | 9,3500 | 9,5000 | 9,0000 | 9,1500 | 9,1500 | 55.951 |
09 feb 2024 | 9,8500 | 9,9500 | 9,3500 | 9,7000 | 9,7000 | 49.288 |
08 feb 2024 | 10,0000 | 10,0000 | 9,8000 | 9,9000 | 9,9000 | 14.717 |
07 feb 2024 | 9,9500 | 10,3000 | 9,8000 | 10,0000 | 10,0000 | 36.287 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |