Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
24 may 2024 | 0.6609 | 0.6609 | 0.6605 | 0.6605 | 0.6605 | - |
23 may 2024 | 0.6619 | 0.6659 | 0.6616 | 0.6619 | 0.6619 | - |
22 may 2024 | 0.6667 | 0.6685 | 0.6633 | 0.6667 | 0.6667 | - |
21 may 2024 | 0.6672 | 0.6680 | 0.6647 | 0.6672 | 0.6672 | - |
20 may 2024 | 0.6701 | 0.6711 | 0.6663 | 0.6701 | 0.6701 | - |
17 may 2024 | 0.6683 | 0.6692 | 0.6649 | 0.6683 | 0.6683 | - |
16 may 2024 | 0.6701 | 0.6715 | 0.6655 | 0.6701 | 0.6701 | - |
15 may 2024 | 0.6626 | 0.6687 | 0.6624 | 0.6626 | 0.6626 | - |
14 may 2024 | 0.6613 | 0.6629 | 0.6593 | 0.6613 | 0.6613 | - |
13 may 2024 | 0.6601 | 0.6631 | 0.6586 | 0.6601 | 0.6601 | - |
10 may 2024 | 0.6621 | 0.6627 | 0.6597 | 0.6621 | 0.6621 | - |
09 may 2024 | 0.6577 | 0.6612 | 0.6566 | 0.6577 | 0.6577 | - |
08 may 2024 | 0.6589 | 0.6594 | 0.6559 | 0.6589 | 0.6589 | - |
07 may 2024 | 0.6624 | 0.6642 | 0.6587 | 0.6624 | 0.6624 | - |
06 may 2024 | 0.6609 | 0.6638 | 0.6606 | 0.6609 | 0.6609 | - |
03 may 2024 | 0.6571 | 0.6651 | 0.6565 | 0.6571 | 0.6571 | - |
02 may 2024 | 0.6532 | 0.6548 | 0.6517 | 0.6532 | 0.6532 | - |
01 may 2024 | 0.6478 | 0.6497 | 0.6466 | 0.6478 | 0.6478 | - |
30 abr 2024 | 0.6562 | 0.6566 | 0.6487 | 0.6562 | 0.6562 | - |
29 abr 2024 | 0.6541 | 0.6587 | 0.6537 | 0.6541 | 0.6541 | - |
26 abr 2024 | 0.6523 | 0.6555 | 0.6518 | 0.6523 | 0.6523 | - |
25 abr 2024 | 0.6497 | 0.6536 | 0.6486 | 0.6497 | 0.6497 | - |
24 abr 2024 | 0.6489 | 0.6529 | 0.6483 | 0.6489 | 0.6489 | - |
23 abr 2024 | 0.6453 | 0.6491 | 0.6441 | 0.6453 | 0.6453 | - |
22 abr 2024 | 0.6426 | 0.6455 | 0.6425 | 0.6426 | 0.6426 | - |
19 abr 2024 | 0.6425 | 0.6432 | 0.6366 | 0.6425 | 0.6425 | - |
18 abr 2024 | 0.6440 | 0.6458 | 0.6427 | 0.6440 | 0.6440 | - |
17 abr 2024 | 0.6413 | 0.6438 | 0.6404 | 0.6413 | 0.6413 | - |
16 abr 2024 | 0.6443 | 0.6443 | 0.6398 | 0.6443 | 0.6443 | - |
15 abr 2024 | 0.6476 | 0.6495 | 0.6454 | 0.6476 | 0.6476 | - |
12 abr 2024 | 0.6541 | 0.6543 | 0.6465 | 0.6541 | 0.6541 | - |
11 abr 2024 | 0.6507 | 0.6553 | 0.6503 | 0.6507 | 0.6507 | - |
10 abr 2024 | 0.6629 | 0.6634 | 0.6507 | 0.6629 | 0.6629 | - |
09 abr 2024 | 0.6605 | 0.6644 | 0.6599 | 0.6605 | 0.6605 | - |
08 abr 2024 | 0.6570 | 0.6612 | 0.6560 | 0.6570 | 0.6570 | - |
05 abr 2024 | 0.6588 | 0.6594 | 0.6550 | 0.6588 | 0.6588 | - |
04 abr 2024 | 0.6569 | 0.6619 | 0.6566 | 0.6569 | 0.6569 | - |
03 abr 2024 | 0.6514 | 0.6562 | 0.6504 | 0.6514 | 0.6514 | - |
02 abr 2024 | 0.6488 | 0.6523 | 0.6486 | 0.6488 | 0.6488 | - |
01 abr 2024 | 0.6533 | 0.6540 | 0.6481 | 0.6533 | 0.6533 | - |
29 mar 2024 | 0.6517 | 0.6535 | 0.6509 | 0.6517 | 0.6517 | - |
28 mar 2024 | 0.6522 | 0.6542 | 0.6486 | 0.6522 | 0.6522 | - |
27 mar 2024 | 0.6539 | 0.6539 | 0.6513 | 0.6539 | 0.6539 | - |
26 mar 2024 | 0.6539 | 0.6561 | 0.6532 | 0.6539 | 0.6539 | - |
25 mar 2024 | 0.6516 | 0.6548 | 0.6511 | 0.6516 | 0.6516 | - |
22 mar 2024 | 0.6574 | 0.6578 | 0.6511 | 0.6574 | 0.6574 | - |
21 mar 2024 | 0.6598 | 0.6634 | 0.6562 | 0.6598 | 0.6598 | - |
20 mar 2024 | 0.6526 | 0.6542 | 0.6512 | 0.6526 | 0.6526 | - |
19 mar 2024 | 0.6558 | 0.6571 | 0.6504 | 0.6558 | 0.6558 | - |
18 mar 2024 | 0.6558 | 0.6575 | 0.6555 | 0.6558 | 0.6558 | - |
15 mar 2024 | 0.6579 | 0.6579 | 0.6553 | 0.6579 | 0.6579 | - |
14 mar 2024 | 0.6628 | 0.6631 | 0.6572 | 0.6628 | 0.6628 | - |
13 mar 2024 | 0.6607 | 0.6627 | 0.6600 | 0.6607 | 0.6607 | - |
12 mar 2024 | 0.6616 | 0.6637 | 0.6586 | 0.6616 | 0.6616 | - |
11 mar 2024 | 0.6624 | 0.6629 | 0.6597 | 0.6624 | 0.6624 | - |
08 mar 2024 | 0.6621 | 0.6667 | 0.6615 | 0.6621 | 0.6621 | - |
07 mar 2024 | 0.6566 | 0.6625 | 0.6565 | 0.6566 | 0.6566 | - |
06 mar 2024 | 0.6504 | 0.6581 | 0.6493 | 0.6504 | 0.6504 | - |
05 mar 2024 | 0.6508 | 0.6521 | 0.6479 | 0.6508 | 0.6508 | - |
04 mar 2024 | 0.6528 | 0.6537 | 0.6511 | 0.6528 | 0.6528 | - |
01 mar 2024 | 0.6498 | 0.6533 | 0.6491 | 0.6498 | 0.6498 | - |
29 feb 2024 | 0.6495 | 0.6530 | 0.6487 | 0.6495 | 0.6495 | - |
28 feb 2024 | 0.6544 | 0.6551 | 0.6490 | 0.6544 | 0.6544 | - |
27 feb 2024 | 0.6540 | 0.6566 | 0.6526 | 0.6540 | 0.6540 | - |
26 feb 2024 | 0.6564 | 0.6564 | 0.6534 | 0.6565 | 0.6565 | - |
23 feb 2024 | 0.6559 | 0.6583 | 0.6552 | 0.6559 | 0.6559 | - |
22 feb 2024 | 0.6553 | 0.6595 | 0.6541 | 0.6553 | 0.6553 | - |
21 feb 2024 | 0.6554 | 0.6574 | 0.6541 | 0.6554 | 0.6554 | - |
20 feb 2024 | 0.6531 | 0.6578 | 0.6522 | 0.6531 | 0.6531 | - |
19 feb 2024 | 0.6537 | 0.6551 | 0.6534 | 0.6538 | 0.6538 | - |
16 feb 2024 | 0.6525 | 0.6535 | 0.6499 | 0.6525 | 0.6525 | - |
15 feb 2024 | 0.6499 | 0.6529 | 0.6478 | 0.6499 | 0.6499 | - |
14 feb 2024 | 0.6453 | 0.6491 | 0.6447 | 0.6453 | 0.6453 | - |
13 feb 2024 | 0.6529 | 0.6533 | 0.6454 | 0.6529 | 0.6529 | - |
12 feb 2024 | 0.6526 | 0.6538 | 0.6513 | 0.6526 | 0.6526 | - |
09 feb 2024 | 0.6498 | 0.6532 | 0.6488 | 0.6498 | 0.6498 | - |
08 feb 2024 | 0.6522 | 0.6534 | 0.6481 | 0.6522 | 0.6522 | - |
07 feb 2024 | 0.6530 | 0.6541 | 0.6517 | 0.6530 | 0.6530 | - |
06 feb 2024 | 0.6480 | 0.6520 | 0.6480 | 0.6480 | 0.6480 | - |
05 feb 2024 | 0.6505 | 0.6520 | 0.6470 | 0.6505 | 0.6505 | - |
02 feb 2024 | 0.6575 | 0.6610 | 0.6507 | 0.6575 | 0.6575 | - |
01 feb 2024 | 0.6562 | 0.6579 | 0.6510 | 0.6562 | 0.6562 | - |
31 ene 2024 | 0.6595 | 0.6622 | 0.6560 | 0.6595 | 0.6595 | - |
30 ene 2024 | 0.6614 | 0.6624 | 0.6576 | 0.6614 | 0.6614 | - |
29 ene 2024 | 0.6579 | 0.6606 | 0.6575 | 0.6579 | 0.6579 | - |
26 ene 2024 | 0.6586 | 0.6609 | 0.6577 | 0.6586 | 0.6586 | - |
25 ene 2024 | 0.6577 | 0.6610 | 0.6567 | 0.6577 | 0.6577 | - |
24 ene 2024 | 0.6586 | 0.6620 | 0.6566 | 0.6586 | 0.6586 | - |
23 ene 2024 | 0.6571 | 0.6612 | 0.6563 | 0.6571 | 0.6571 | - |
22 ene 2024 | 0.6595 | 0.6615 | 0.6582 | 0.6595 | 0.6595 | - |
19 ene 2024 | 0.6583 | 0.6602 | 0.6566 | 0.6583 | 0.6583 | - |
18 ene 2024 | 0.6552 | 0.6575 | 0.6539 | 0.6552 | 0.6552 | - |
17 ene 2024 | 0.6589 | 0.6594 | 0.6528 | 0.6589 | 0.6589 | - |
16 ene 2024 | 0.6650 | 0.6651 | 0.6587 | 0.6650 | 0.6650 | - |
15 ene 2024 | 0.6689 | 0.6690 | 0.6651 | 0.6689 | 0.6689 | - |
12 ene 2024 | 0.6698 | 0.6728 | 0.6679 | 0.6698 | 0.6698 | - |
11 ene 2024 | 0.6704 | 0.6728 | 0.6647 | 0.6704 | 0.6704 | - |
10 ene 2024 | 0.6685 | 0.6714 | 0.6684 | 0.6685 | 0.6685 | - |
09 ene 2024 | 0.6720 | 0.6735 | 0.6678 | 0.6720 | 0.6720 | - |
08 ene 2024 | 0.6716 | 0.6736 | 0.6678 | 0.6716 | 0.6716 | - |
*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. |