Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 1.000 | 1.030 | 0.990 | 1.010 | 1.010 | 297,751,182 |
27 jun 2024 | 0.980 | 1.000 | 0.980 | 1.000 | 1.000 | 180,632,280 |
26 jun 2024 | 0.980 | 0.990 | 0.970 | 0.990 | 0.990 | 163,093,842 |
25 jun 2024 | 0.980 | 0.990 | 0.970 | 0.980 | 0.980 | 200,166,391 |
24 jun 2024 | 1.000 | 1.000 | 0.960 | 0.980 | 0.980 | 316,218,477 |
21 jun 2024 | 0.990 | 1.010 | 0.980 | 1.000 | 1.000 | 227,505,921 |
20 jun 2024 | 1.010 | 1.020 | 0.980 | 0.990 | 0.990 | 308,683,344 |
19 jun 2024 | 1.000 | 1.010 | 0.990 | 1.010 | 1.010 | 164,696,081 |
18 jun 2024 | 0.990 | 1.000 | 0.980 | 0.990 | 0.990 | 154,493,430 |
17 jun 2024 | 1.020 | 1.030 | 0.980 | 0.990 | 0.990 | 236,730,501 |
14 jun 2024 | 1.020 | 1.050 | 1.020 | 1.030 | 1.030 | 586,641,146 |
13 jun 2024 | 1.000 | 1.030 | 1.000 | 1.020 | 1.020 | 346,751,730 |
12 jun 2024 | 0.990 | 1.010 | 0.980 | 1.000 | 1.000 | 519,178,237 |
11 jun 2024 | 0.980 | 1.000 | 0.970 | 0.980 | 0.980 | 356,418,089 |
07 jun 2024 | 0.950 | 0.990 | 0.950 | 0.990 | 0.990 | 407,000,045 |
06 jun 2024 | 0.940 | 0.960 | 0.930 | 0.950 | 0.950 | 230,733,062 |
05 jun 2024 | 0.930 | 0.950 | 0.930 | 0.950 | 0.950 | 174,735,782 |
04 jun 2024 | 0.930 | 0.940 | 0.920 | 0.930 | 0.930 | 175,243,596 |
03 jun 2024 | 0.920 | 0.930 | 0.910 | 0.920 | 0.920 | 179,248,322 |
31 may 2024 | 0.930 | 0.940 | 0.910 | 0.920 | 0.920 | 440,191,830 |
30 may 2024 | 0.930 | 0.940 | 0.920 | 0.920 | 0.920 | 126,253,779 |
29 may 2024 | 0.940 | 0.950 | 0.930 | 0.930 | 0.930 | 174,007,051 |
28 may 2024 | 0.950 | 0.950 | 0.930 | 0.940 | 0.940 | 206,765,836 |
27 may 2024 | 0.920 | 0.960 | 0.910 | 0.950 | 0.950 | 298,300,144 |
24 may 2024 | 0.920 | 0.930 | 0.910 | 0.920 | 0.920 | 148,426,875 |
23 may 2024 | 0.930 | 0.940 | 0.920 | 0.930 | 0.930 | 129,221,275 |
23 may 2024 | 0.0411 Dividendo | |||||
22 may 2024 | 0.960 | 0.980 | 0.950 | 0.970 | 0.929 | 195,054,461 |
21 may 2024 | 0.970 | 0.980 | 0.950 | 0.960 | 0.919 | 217,482,835 |
20 may 2024 | 0.980 | 0.980 | 0.960 | 0.970 | 0.929 | 157,154,190 |
17 may 2024 | 0.990 | 0.990 | 0.960 | 0.970 | 0.929 | 226,031,547 |
16 may 2024 | 0.990 | 1.000 | 0.980 | 0.980 | 0.938 | 245,727,029 |
14 may 2024 | 0.970 | 1.000 | 0.970 | 0.990 | 0.948 | 336,478,646 |
13 may 2024 | 0.980 | 0.990 | 0.960 | 0.970 | 0.929 | 348,972,657 |
10 may 2024 | 0.950 | 0.980 | 0.940 | 0.980 | 0.938 | 537,880,813 |
09 may 2024 | 0.930 | 0.950 | 0.930 | 0.940 | 0.900 | 167,204,821 |
08 may 2024 | 0.940 | 0.950 | 0.930 | 0.930 | 0.891 | 135,100,441 |
07 may 2024 | 0.920 | 0.950 | 0.920 | 0.950 | 0.910 | 209,256,750 |
06 may 2024 | 0.930 | 0.940 | 0.920 | 0.920 | 0.881 | 160,226,699 |
03 may 2024 | 0.930 | 0.940 | 0.920 | 0.930 | 0.891 | 100,579,907 |
02 may 2024 | 0.920 | 0.940 | 0.920 | 0.920 | 0.881 | 145,499,844 |
30 abr 2024 | 0.920 | 0.940 | 0.920 | 0.920 | 0.881 | 175,626,640 |
29 abr 2024 | 0.930 | 0.940 | 0.910 | 0.920 | 0.881 | 225,413,264 |
26 abr 2024 | 0.920 | 0.940 | 0.910 | 0.930 | 0.891 | 298,776,426 |
25 abr 2024 | 0.900 | 0.920 | 0.890 | 0.920 | 0.881 | 133,622,129 |
24 abr 2024 | 0.900 | 0.910 | 0.890 | 0.900 | 0.862 | 188,262,427 |
23 abr 2024 | 0.900 | 0.910 | 0.880 | 0.900 | 0.862 | 208,176,296 |
22 abr 2024 | 0.880 | 0.900 | 0.870 | 0.890 | 0.852 | 188,915,920 |
19 abr 2024 | 0.890 | 0.890 | 0.860 | 0.880 | 0.843 | 293,602,521 |
18 abr 2024 | 0.890 | 0.920 | 0.890 | 0.890 | 0.852 | 196,951,420 |
17 abr 2024 | 0.880 | 0.900 | 0.880 | 0.900 | 0.862 | 202,195,104 |
16 abr 2024 | 0.900 | 0.910 | 0.860 | 0.880 | 0.843 | 351,944,143 |
15 abr 2024 | 0.900 | 0.910 | 0.890 | 0.900 | 0.862 | 230,295,102 |
12 abr 2024 | 0.930 | 0.930 | 0.900 | 0.910 | 0.871 | 152,555,219 |
11 abr 2024 | 0.920 | 0.930 | 0.910 | 0.920 | 0.881 | 126,909,042 |
10 abr 2024 | 0.910 | 0.930 | 0.900 | 0.930 | 0.891 | 146,698,292 |
09 abr 2024 | 0.910 | 0.920 | 0.900 | 0.910 | 0.871 | 65,895,457 |
08 abr 2024 | 0.900 | 0.930 | 0.900 | 0.910 | 0.871 | 227,984,182 |
05 abr 2024 | 0.930 | 0.930 | 0.890 | 0.900 | 0.862 | 200,826,911 |
03 abr 2024 | 0.910 | 0.940 | 0.910 | 0.930 | 0.891 | 235,562,352 |
02 abr 2024 | 0.910 | 0.920 | 0.900 | 0.920 | 0.881 | 188,947,230 |
28 mar 2024 | 0.900 | 0.920 | 0.880 | 0.900 | 0.862 | 236,993,815 |
27 mar 2024 | 0.900 | 0.910 | 0.880 | 0.890 | 0.852 | 275,972,521 |
26 mar 2024 | 0.920 | 0.930 | 0.900 | 0.910 | 0.871 | 294,124,864 |
25 mar 2024 | 0.920 | 0.930 | 0.910 | 0.920 | 0.881 | 106,734,000 |
22 mar 2024 | 0.920 | 0.930 | 0.900 | 0.920 | 0.881 | 215,759,948 |
21 mar 2024 | 0.920 | 0.940 | 0.910 | 0.920 | 0.881 | 277,106,473 |
20 mar 2024 | 0.910 | 0.920 | 0.900 | 0.910 | 0.871 | 389,847,631 |
19 mar 2024 | 0.940 | 0.940 | 0.900 | 0.910 | 0.871 | 567,756,349 |
18 mar 2024 | 0.950 | 0.970 | 0.920 | 0.940 | 0.900 | 475,355,468 |
15 mar 2024 | 1.000 | 1.010 | 0.940 | 0.940 | 0.900 | 704,320,066 |
14 mar 2024 | 0.980 | 1.020 | 0.980 | 1.010 | 0.967 | 555,516,975 |
13 mar 2024 | 0.950 | 0.990 | 0.940 | 0.980 | 0.938 | 494,290,079 |
12 mar 2024 | 0.960 | 0.960 | 0.940 | 0.950 | 0.910 | 242,083,195 |
11 mar 2024 | 0.970 | 0.980 | 0.950 | 0.960 | 0.919 | 241,860,557 |
08 mar 2024 | 0.950 | 0.980 | 0.940 | 0.960 | 0.919 | 316,089,859 |
07 mar 2024 | 0.960 | 0.970 | 0.940 | 0.940 | 0.900 | 158,476,528 |
06 mar 2024 | 0.950 | 0.970 | 0.940 | 0.950 | 0.910 | 172,041,020 |
05 mar 2024 | 0.940 | 0.960 | 0.930 | 0.940 | 0.900 | 135,830,487 |
04 mar 2024 | 0.950 | 0.950 | 0.930 | 0.940 | 0.900 | 176,711,804 |
01 mar 2024 | 0.950 | 0.950 | 0.930 | 0.950 | 0.910 | 289,936,574 |
29 feb 2024 | 0.950 | 0.970 | 0.940 | 0.950 | 0.910 | 354,341,135 |
28 feb 2024 | 0.970 | 0.980 | 0.940 | 0.950 | 0.910 | 340,032,248 |
27 feb 2024 | 0.990 | 0.990 | 0.960 | 0.970 | 0.929 | 321,216,895 |
26 feb 2024 | 0.990 | 1.010 | 0.980 | 0.990 | 0.948 | 365,748,942 |
23 feb 2024 | 0.990 | 1.010 | 0.980 | 1.000 | 0.958 | 401,256,233 |
22 feb 2024 | 0.980 | 1.000 | 0.960 | 1.000 | 0.958 | 499,255,473 |
21 feb 2024 | 0.950 | 1.000 | 0.940 | 0.980 | 0.938 | 759,712,931 |
20 feb 2024 | 0.920 | 0.970 | 0.910 | 0.960 | 0.919 | 459,025,401 |
19 feb 2024 | 0.890 | 0.930 | 0.880 | 0.920 | 0.881 | 342,292,178 |
16 feb 2024 | 0.880 | 0.890 | 0.870 | 0.890 | 0.852 | 92,973,165 |
15 feb 2024 | 0.890 | 0.890 | 0.870 | 0.880 | 0.843 | 76,478,104 |
14 feb 2024 | 0.890 | 0.900 | 0.880 | 0.880 | 0.843 | 46,295,878 |
09 feb 2024 | 0.900 | 0.900 | 0.900 | 0.900 | 0.862 | - |
08 feb 2024 | 0.890 | 0.920 | 0.890 | 0.910 | 0.871 | 271,667,580 |
07 feb 2024 | 0.880 | 0.900 | 0.870 | 0.890 | 0.852 | 202,914,528 |
06 feb 2024 | 0.880 | 0.900 | 0.870 | 0.880 | 0.843 | 254,833,588 |
05 feb 2024 | 0.860 | 0.890 | 0.850 | 0.880 | 0.843 | 347,691,321 |
02 feb 2024 | 0.860 | 0.890 | 0.850 | 0.860 | 0.824 | 259,793,444 |
01 feb 2024 | 0.870 | 0.880 | 0.840 | 0.860 | 0.824 | 200,987,804 |
*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. |