Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | - | - | - | - | - | - |
13 jun 2024 | 1.1110 | 1.1110 | 1.1110 | 1.1110 | 1.1110 | - |
12 jun 2024 | 1.1115 | 1.1115 | 1.1115 | 1.1115 | 1.1115 | - |
11 jun 2024 | 1.1028 | 1.1028 | 1.1028 | 1.1028 | 1.1028 | - |
10 jun 2024 | 1.1030 | 1.1030 | 1.1030 | 1.1030 | 1.1030 | - |
07 jun 2024 | 1.1038 | 1.1038 | 1.1038 | 1.1038 | 1.1038 | - |
06 jun 2024 | 1.1046 | 1.1046 | 1.1046 | 1.1046 | 1.1046 | - |
05 jun 2024 | 1.1019 | 1.1019 | 1.1019 | 1.1019 | 1.1019 | - |
04 jun 2024 | 1.0957 | 1.0957 | 1.0957 | 1.0957 | 1.0957 | - |
03 jun 2024 | 1.0969 | 1.0969 | 1.0969 | 1.0969 | 1.0969 | - |
31 may 2024 | 1.0909 | 1.0909 | 1.0909 | 1.0909 | 1.0909 | - |
30 may 2024 | 1.0937 | 1.0937 | 1.0937 | 1.0937 | 1.0937 | - |
29 may 2024 | 1.0944 | 1.0944 | 1.0944 | 1.0944 | 1.0944 | - |
28 may 2024 | 1.1005 | 1.1005 | 1.1005 | 1.1005 | 1.1005 | - |
27 may 2024 | 1.1018 | 1.1018 | 1.1018 | 1.1018 | 1.1018 | - |
24 may 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
23 may 2024 | 1.1028 | 1.1028 | 1.1028 | 1.1028 | 1.1028 | - |
22 may 2024 | 1.1051 | 1.1051 | 1.1051 | 1.1051 | 1.1051 | - |
21 may 2024 | 1.1058 | 1.1058 | 1.1058 | 1.1058 | 1.1058 | - |
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | 1.1043 | 1.1043 | 1.1043 | 1.1043 | 1.1043 | - |
16 may 2024 | 1.1071 | 1.1071 | 1.1071 | 1.1071 | 1.1071 | - |
15 may 2024 | 1.1039 | 1.1039 | 1.1039 | 1.1039 | 1.1039 | - |
14 may 2024 | 1.0967 | 1.0967 | 1.0967 | 1.0967 | 1.0967 | - |
13 may 2024 | 1.0969 | 1.0969 | 1.0969 | 1.0969 | 1.0969 | - |
10 may 2024 | 1.0970 | 1.0970 | 1.0970 | 1.0970 | 1.0970 | - |
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | 1.0937 | 1.0937 | 1.0937 | 1.0937 | 1.0937 | - |
07 may 2024 | 1.0951 | 1.0951 | 1.0951 | 1.0951 | 1.0951 | - |
06 may 2024 | 1.0895 | 1.0895 | 1.0895 | 1.0895 | 1.0895 | - |
03 may 2024 | 1.0867 | 1.0867 | 1.0867 | 1.0867 | 1.0867 | - |
02 may 2024 | 1.0788 | 1.0788 | 1.0788 | 1.0788 | 1.0788 | - |
30 abr 2024 | 1.0806 | 1.0806 | 1.0806 | 1.0806 | 1.0806 | - |
29 abr 2024 | 1.0832 | 1.0832 | 1.0832 | 1.0832 | 1.0832 | - |
26 abr 2024 | 1.0814 | 1.0814 | 1.0814 | 1.0814 | 1.0814 | - |
25 abr 2024 | 1.0703 | 1.0703 | 1.0703 | 1.0703 | 1.0703 | - |
24 abr 2024 | 1.0789 | 1.0789 | 1.0789 | 1.0789 | 1.0789 | - |
23 abr 2024 | 1.0784 | 1.0784 | 1.0784 | 1.0784 | 1.0784 | - |
22 abr 2024 | 1.0720 | 1.0720 | 1.0720 | 1.0720 | 1.0720 | - |
19 abr 2024 | 1.0721 | 1.0721 | 1.0721 | 1.0721 | 1.0721 | - |
18 abr 2024 | 1.0760 | 1.0760 | 1.0760 | 1.0760 | 1.0760 | - |
17 abr 2024 | 1.0772 | 1.0772 | 1.0772 | 1.0772 | 1.0772 | - |
16 abr 2024 | 1.0772 | 1.0772 | 1.0772 | 1.0772 | 1.0772 | - |
15 abr 2024 | 1.0891 | 1.0891 | 1.0891 | 1.0891 | 1.0891 | - |
12 abr 2024 | 1.0929 | 1.0929 | 1.0929 | 1.0929 | 1.0929 | - |
11 abr 2024 | 1.0899 | 1.0899 | 1.0899 | 1.0899 | 1.0899 | - |
10 abr 2024 | 1.0918 | 1.0918 | 1.0918 | 1.0918 | 1.0918 | - |
09 abr 2024 | 1.0947 | 1.0947 | 1.0947 | 1.0947 | 1.0947 | - |
08 abr 2024 | 1.0948 | 1.0948 | 1.0948 | 1.0948 | 1.0948 | - |
05 abr 2024 | 1.0938 | 1.0938 | 1.0938 | 1.0938 | 1.0938 | - |
04 abr 2024 | 1.0989 | 1.0989 | 1.0989 | 1.0989 | 1.0989 | - |
03 abr 2024 | 1.0948 | 1.0948 | 1.0948 | 1.0948 | 1.0948 | - |
02 abr 2024 | 1.0942 | 1.0942 | 1.0942 | 1.0942 | 1.0942 | - |
28 mar 2024 | 1.1023 | 1.1023 | 1.1023 | 1.1023 | 1.1023 | - |
27 mar 2024 | 1.0982 | 1.0982 | 1.0982 | 1.0982 | 1.0982 | - |
26 mar 2024 | 1.0973 | 1.0973 | 1.0973 | 1.0973 | 1.0973 | - |
25 mar 2024 | 1.0967 | 1.0967 | 1.0967 | 1.0967 | 1.0967 | - |
22 mar 2024 | 1.0986 | 1.0986 | 1.0986 | 1.0986 | 1.0986 | - |
21 mar 2024 | 1.0987 | 1.0987 | 1.0987 | 1.0987 | 1.0987 | - |
20 mar 2024 | 1.0892 | 1.0892 | 1.0892 | 1.0892 | 1.0892 | - |
19 mar 2024 | 1.0863 | 1.0863 | 1.0863 | 1.0863 | 1.0863 | - |
18 mar 2024 | 1.0871 | 1.0871 | 1.0871 | 1.0871 | 1.0871 | - |
15 mar 2024 | 1.0846 | 1.0846 | 1.0846 | 1.0846 | 1.0846 | - |
14 mar 2024 | 1.0878 | 1.0878 | 1.0878 | 1.0878 | 1.0878 | - |
13 mar 2024 | 1.0906 | 1.0906 | 1.0906 | 1.0906 | 1.0906 | - |
12 mar 2024 | 1.0907 | 1.0907 | 1.0907 | 1.0907 | 1.0907 | - |
11 mar 2024 | 1.0870 | 1.0870 | 1.0870 | 1.0870 | 1.0870 | - |
08 mar 2024 | 1.0929 | 1.0929 | 1.0929 | 1.0929 | 1.0929 | - |
07 mar 2024 | 1.0899 | 1.0899 | 1.0899 | 1.0899 | 1.0899 | - |
06 mar 2024 | 1.0865 | 1.0865 | 1.0865 | 1.0865 | 1.0865 | - |
05 mar 2024 | 1.0835 | 1.0835 | 1.0835 | 1.0835 | 1.0835 | - |
04 mar 2024 | 1.0854 | 1.0854 | 1.0854 | 1.0854 | 1.0854 | - |
01 mar 2024 | 1.0828 | 1.0828 | 1.0828 | 1.0828 | 1.0828 | - |
29 feb 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
28 feb 2024 | 1.0766 | 1.0766 | 1.0766 | 1.0766 | 1.0766 | - |
27 feb 2024 | 1.0779 | 1.0779 | 1.0779 | 1.0779 | 1.0779 | - |
26 feb 2024 | 1.0787 | 1.0787 | 1.0787 | 1.0787 | 1.0787 | - |
23 feb 2024 | 1.0812 | 1.0812 | 1.0812 | 1.0812 | 1.0812 | - |
22 feb 2024 | 1.0781 | 1.0781 | 1.0781 | 1.0781 | 1.0781 | - |
21 feb 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
20 feb 2024 | 1.0717 | 1.0717 | 1.0717 | 1.0717 | 1.0717 | - |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | - | - | - | - | - | - |
15 feb 2024 | 1.0752 | 1.0752 | 1.0752 | 1.0752 | 1.0752 | - |
14 feb 2024 | 1.0718 | 1.0718 | 1.0718 | 1.0718 | 1.0718 | - |
13 feb 2024 | 1.0691 | 1.0691 | 1.0691 | 1.0691 | 1.0691 | - |
12 feb 2024 | 1.0776 | 1.0776 | 1.0776 | 1.0776 | 1.0776 | - |
09 feb 2024 | 1.0733 | 1.0733 | 1.0733 | 1.0733 | 1.0733 | - |
08 feb 2024 | - | - | - | - | - | - |
07 feb 2024 | 1.0731 | 1.0731 | 1.0731 | 1.0731 | 1.0731 | - |
06 feb 2024 | - | - | - | - | - | - |
05 feb 2024 | 1.0685 | 1.0685 | 1.0685 | 1.0685 | 1.0685 | - |
02 feb 2024 | 1.0697 | 1.0697 | 1.0697 | 1.0697 | 1.0697 | - |
01 feb 2024 | 1.0674 | 1.0674 | 1.0674 | 1.0674 | 1.0674 | - |
31 ene 2024 | 1.0678 | 1.0678 | 1.0678 | 1.0678 | 1.0678 | - |
30 ene 2024 | 1.0681 | 1.0681 | 1.0681 | 1.0681 | 1.0681 | - |
29 ene 2024 | 1.0666 | 1.0666 | 1.0666 | 1.0666 | 1.0666 | - |
26 ene 2024 | 1.0635 | 1.0635 | 1.0635 | 1.0635 | 1.0635 | - |
25 ene 2024 | - | - | - | - | - | - |
24 ene 2024 | 1.0612 | 1.0612 | 1.0612 | 1.0612 | 1.0612 | - |
*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. |