Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 4,6660 | 4,6820 | 4,3340 | 4,3920 | 4,3920 | 734.646 |
30 abr 2024 | 5,1000 | 5,1500 | 4,1320 | 4,5620 | 4,5620 | 5.363.323 |
29 abr 2024 | 5,5400 | 5,9100 | 4,9500 | 4,9500 | 4,9500 | 2.201.911 |
26 abr 2024 | 5,4850 | 5,5450 | 5,4600 | 5,5250 | 5,5250 | 322.394 |
25 abr 2024 | 5,3400 | 5,5000 | 5,3000 | 5,4500 | 5,4500 | 748.152 |
24 abr 2024 | 5,7100 | 5,7100 | 5,5300 | 5,5300 | 5,5300 | 544.839 |
23 abr 2024 | 5,6850 | 5,6950 | 5,6100 | 5,6550 | 5,6550 | 417.338 |
22 abr 2024 | 5,6050 | 5,7650 | 5,6050 | 5,6650 | 5,6650 | 755.458 |
19 abr 2024 | 5,4950 | 5,5800 | 5,4700 | 5,5600 | 5,5600 | 637.669 |
18 abr 2024 | 5,4550 | 5,6000 | 5,4550 | 5,5300 | 5,5300 | 494.252 |
17 abr 2024 | 5,4200 | 5,4900 | 5,3200 | 5,4300 | 5,4300 | 573.860 |
16 abr 2024 | 5,6800 | 5,7050 | 5,4050 | 5,4200 | 5,4200 | 1.003.068 |
16 abr 2024 | 0.5 Dividendo | |||||
15 abr 2024 | 6,2000 | 6,2150 | 5,9800 | 5,9900 | 5,4900 | 619.207 |
12 abr 2024 | 6,2000 | 6,3100 | 6,1250 | 6,1750 | 5,6596 | 755.772 |
11 abr 2024 | 6,0950 | 6,1800 | 6,0550 | 6,1400 | 5,6275 | 592.156 |
10 abr 2024 | 6,2000 | 6,2550 | 6,0500 | 6,0950 | 5,5862 | 449.436 |
09 abr 2024 | 6,1050 | 6,2400 | 6,0800 | 6,1900 | 5,6733 | 582.452 |
08 abr 2024 | 6,0200 | 6,1300 | 6,0150 | 6,1100 | 5,6000 | 871.519 |
05 abr 2024 | 6,0200 | 6,0800 | 6,0050 | 6,0100 | 5,5083 | 434.546 |
04 abr 2024 | 6,1500 | 6,1700 | 6,0750 | 6,1000 | 5,5908 | 492.416 |
03 abr 2024 | 6,1400 | 6,1900 | 6,1250 | 6,1300 | 5,6183 | 292.505 |
02 abr 2024 | 6,2500 | 6,2600 | 6,1350 | 6,1400 | 5,6275 | 418.587 |
28 mar 2024 | 6,0450 | 6,2250 | 6,0450 | 6,1800 | 5,6641 | 534.913 |
27 mar 2024 | 6,0900 | 6,0900 | 6,0300 | 6,0300 | 5,5267 | 412.454 |
26 mar 2024 | 6,0300 | 6,0650 | 6,0050 | 6,0600 | 5,5542 | 431.929 |
25 mar 2024 | 6,0600 | 6,1000 | 6,0100 | 6,0350 | 5,5312 | 601.915 |
22 mar 2024 | 6,1100 | 6,2450 | 6,0150 | 6,0600 | 5,5542 | 502.628 |
21 mar 2024 | 5,9850 | 6,1600 | 5,9800 | 6,1350 | 5,6229 | 1.023.468 |
20 mar 2024 | 5,7750 | 6,0000 | 5,7650 | 5,9150 | 5,4213 | 863.638 |
19 mar 2024 | 5,9000 | 5,9900 | 5,7850 | 5,7900 | 5,3067 | 887.592 |
18 mar 2024 | 5,9650 | 5,9850 | 5,9050 | 5,9350 | 5,4396 | 370.941 |
15 mar 2024 | 6,0600 | 6,0900 | 5,9250 | 5,9250 | 5,4304 | 1.376.417 |
14 mar 2024 | 6,0350 | 6,2500 | 5,9750 | 6,0450 | 5,5404 | 955.901 |
13 mar 2024 | 6,3300 | 6,3900 | 6,1700 | 6,2850 | 5,7604 | 879.383 |
12 mar 2024 | 6,1950 | 6,3350 | 6,1550 | 6,3150 | 5,7879 | 884.148 |
11 mar 2024 | 5,9900 | 6,1700 | 5,9400 | 6,1700 | 5,6550 | 605.150 |
08 mar 2024 | 6,2400 | 6,2750 | 6,1850 | 6,2500 | 5,7283 | 355.476 |
07 mar 2024 | 6,0000 | 6,2500 | 5,9350 | 6,2250 | 5,7054 | 833.111 |
06 mar 2024 | 5,9900 | 6,0300 | 5,9200 | 6,0150 | 5,5129 | 535.762 |
05 mar 2024 | 6,0000 | 6,0000 | 5,8350 | 5,9600 | 5,4625 | 851.103 |
04 mar 2024 | 6,1800 | 6,1800 | 5,9750 | 6,0300 | 5,5267 | 618.473 |
01 mar 2024 | 6,0350 | 6,3700 | 6,0200 | 6,0800 | 5,5725 | 947.811 |
29 feb 2024 | 6,1000 | 6,3000 | 5,8500 | 5,9850 | 5,4854 | 933.519 |
28 feb 2024 | 6,3150 | 6,3950 | 6,2200 | 6,3350 | 5,8062 | 289.809 |
27 feb 2024 | 6,0600 | 6,3400 | 6,0600 | 6,3400 | 5,8108 | 448.339 |
26 feb 2024 | 6,0050 | 6,0850 | 5,9550 | 6,0850 | 5,5771 | 308.116 |
23 feb 2024 | 6,1550 | 6,1550 | 6,0100 | 6,0400 | 5,5358 | 294.304 |
22 feb 2024 | 5,9900 | 6,1350 | 5,9900 | 6,1300 | 5,6183 | 355.378 |
21 feb 2024 | 6,0000 | 6,0750 | 5,9550 | 5,9550 | 5,4579 | 279.975 |
20 feb 2024 | 6,2600 | 6,2600 | 5,9550 | 6,0000 | 5,4992 | 531.775 |
19 feb 2024 | 6,1100 | 6,2700 | 6,1100 | 6,2450 | 5,7237 | 195.758 |
16 feb 2024 | 6,2000 | 6,2500 | 6,1200 | 6,1350 | 5,6229 | 192.889 |
15 feb 2024 | 6,1000 | 6,2450 | 6,1000 | 6,1800 | 5,6641 | 363.438 |
14 feb 2024 | 6,0350 | 6,1700 | 6,0350 | 6,0600 | 5,5542 | 475.924 |
13 feb 2024 | 6,0300 | 6,0800 | 6,0050 | 6,0550 | 5,5496 | 337.315 |
12 feb 2024 | 5,8000 | 6,0500 | 5,8000 | 6,0250 | 5,5221 | 479.566 |
09 feb 2024 | 5,8000 | 5,8800 | 5,8000 | 5,8400 | 5,3525 | 172.766 |
08 feb 2024 | 5,8150 | 5,9550 | 5,7850 | 5,8950 | 5,4029 | 250.289 |
07 feb 2024 | 5,7500 | 5,8700 | 5,7500 | 5,8000 | 5,3159 | 252.250 |
06 feb 2024 | 5,9600 | 5,9600 | 5,7100 | 5,7650 | 5,2838 | 458.265 |
05 feb 2024 | 5,9000 | 5,9650 | 5,8850 | 5,9100 | 5,4167 | 406.624 |
02 feb 2024 | 5,8450 | 5,9850 | 5,8450 | 5,9100 | 5,4167 | 314.510 |
01 feb 2024 | 5,6900 | 5,8900 | 5,6750 | 5,8450 | 5,3571 | 529.985 |
31 ene 2024 | 5,7600 | 5,7750 | 5,6250 | 5,7000 | 5,2242 | 570.610 |
30 ene 2024 | 5,8000 | 5,8750 | 5,7700 | 5,7700 | 5,2884 | 587.015 |
29 ene 2024 | 5,9500 | 5,9500 | 5,6350 | 5,7600 | 5,2792 | 979.380 |
26 ene 2024 | 5,8900 | 6,0150 | 5,8350 | 5,9900 | 5,4900 | 396.634 |
25 ene 2024 | 5,9000 | 5,9450 | 5,8000 | 5,8850 | 5,3938 | 403.243 |
24 ene 2024 | 5,8300 | 5,9800 | 5,8300 | 5,9050 | 5,4121 | 391.500 |
23 ene 2024 | 5,8700 | 5,9500 | 5,8100 | 5,9250 | 5,4304 | 455.633 |
22 ene 2024 | 5,8100 | 5,8850 | 5,7500 | 5,8250 | 5,3388 | 295.103 |
19 ene 2024 | 5,9600 | 5,9600 | 5,7250 | 5,7850 | 5,3021 | 406.358 |
18 ene 2024 | 5,8650 | 5,9000 | 5,7700 | 5,7850 | 5,3021 | 295.707 |
17 ene 2024 | 6,0600 | 6,0600 | 5,8450 | 5,8900 | 5,3983 | 333.209 |
16 ene 2024 | 6,0000 | 6,0500 | 5,9850 | 6,0400 | 5,5358 | 265.268 |
15 ene 2024 | 6,0400 | 6,0500 | 5,9950 | 6,0400 | 5,5358 | 323.992 |
12 ene 2024 | 5,9500 | 6,0950 | 5,9500 | 6,0450 | 5,5404 | 307.654 |
11 ene 2024 | 6,1500 | 6,1500 | 5,9250 | 5,9650 | 5,4671 | 458.640 |
10 ene 2024 | 6,0800 | 6,1750 | 6,0800 | 6,1300 | 5,6183 | 543.876 |
09 ene 2024 | 5,9900 | 6,1400 | 5,9450 | 6,1400 | 5,6275 | 624.912 |
08 ene 2024 | 5,8700 | 6,0100 | 5,8000 | 5,9950 | 5,4946 | 378.946 |
05 ene 2024 | 5,8500 | 5,9050 | 5,7800 | 5,9000 | 5,4075 | 288.954 |
04 ene 2024 | 5,8150 | 5,8950 | 5,8000 | 5,8650 | 5,3754 | 404.774 |
03 ene 2024 | 6,0100 | 6,0800 | 5,7850 | 5,8100 | 5,3250 | 735.171 |
02 ene 2024 | 5,9650 | 6,1000 | 5,9650 | 6,0600 | 5,5542 | 732.380 |
29 dic 2023 | 5,9100 | 6,0300 | 5,9000 | 5,9600 | 5,4625 | 547.200 |
28 dic 2023 | 5,8950 | 5,9600 | 5,8350 | 5,9000 | 5,4075 | 359.877 |
27 dic 2023 | 5,8850 | 5,9650 | 5,8850 | 5,9350 | 5,4396 | 516.666 |
22 dic 2023 | 5,8400 | 5,9450 | 5,8100 | 5,8950 | 5,4029 | 432.029 |
21 dic 2023 | 5,6200 | 5,9650 | 5,6200 | 5,8800 | 5,3892 | 1.299.228 |
20 dic 2023 | 5,6550 | 5,7650 | 5,6350 | 5,7100 | 5,2334 | 546.357 |
19 dic 2023 | 5,4000 | 5,6550 | 5,4000 | 5,5850 | 5,1188 | 743.545 |
18 dic 2023 | 5,3100 | 5,4300 | 5,3050 | 5,4100 | 4,9584 | 816.521 |
15 dic 2023 | 5,3900 | 5,4350 | 5,3200 | 5,3500 | 4,9034 | 1.106.928 |
14 dic 2023 | 5,2300 | 5,4100 | 5,2250 | 5,4000 | 4,9492 | 949.466 |
13 dic 2023 | 5,2700 | 5,2700 | 5,1500 | 5,1500 | 4,7201 | 599.711 |
12 dic 2023 | 5,4850 | 5,4850 | 5,2500 | 5,2800 | 4,8393 | 633.401 |
11 dic 2023 | 5,4650 | 5,5250 | 5,4300 | 5,5000 | 5,0409 | 469.783 |
08 dic 2023 | 5,3700 | 5,5100 | 5,3700 | 5,4800 | 5,0226 | 647.380 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |