Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | 0.9660 | 0.9660 | 0.9660 | 0.9660 | 0.9660 | - |
16 may 2024 | 0.9670 | 0.9670 | 0.9670 | 0.9670 | 0.9670 | - |
15 may 2024 | 0.9560 | 0.9560 | 0.9560 | 0.9560 | 0.9560 | - |
14 may 2024 | 0.9520 | 0.9520 | 0.9520 | 0.9520 | 0.9520 | - |
13 may 2024 | 0.9570 | 0.9570 | 0.9570 | 0.9570 | 0.9570 | - |
10 may 2024 | 0.9580 | 0.9580 | 0.9580 | 0.9580 | 0.9580 | - |
09 may 2024 | 0.9560 | 0.9560 | 0.9560 | 0.9560 | 0.9560 | - |
08 may 2024 | 0.9580 | 0.9580 | 0.9580 | 0.9580 | 0.9580 | - |
07 may 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | - |
06 may 2024 | - | - | - | - | - | - |
03 may 2024 | 0.9490 | 0.9490 | 0.9490 | 0.9490 | 0.9490 | - |
02 may 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | - |
30 abr 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | - |
29 abr 2024 | 0.9440 | 0.9440 | 0.9440 | 0.9440 | 0.9440 | - |
26 abr 2024 | 0.9310 | 0.9310 | 0.9310 | 0.9310 | 0.9310 | - |
25 abr 2024 | 0.9170 | 0.9170 | 0.9170 | 0.9170 | 0.9170 | - |
24 abr 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
23 abr 2024 | 0.9130 | 0.9130 | 0.9130 | 0.9130 | 0.9130 | - |
22 abr 2024 | 0.9130 | 0.9130 | 0.9130 | 0.9130 | 0.9130 | - |
19 abr 2024 | 0.9060 | 0.9060 | 0.9060 | 0.9060 | 0.9060 | - |
18 abr 2024 | 0.9320 | 0.9320 | 0.9320 | 0.9320 | 0.9320 | - |
17 abr 2024 | 0.9240 | 0.9240 | 0.9240 | 0.9240 | 0.9240 | - |
16 abr 2024 | 0.9260 | 0.9260 | 0.9260 | 0.9260 | 0.9260 | - |
15 abr 2024 | 0.9430 | 0.9430 | 0.9430 | 0.9430 | 0.9430 | - |
12 abr 2024 | 0.9520 | 0.9520 | 0.9520 | 0.9520 | 0.9520 | - |
11 abr 2024 | 0.9480 | 0.9480 | 0.9480 | 0.9480 | 0.9480 | - |
10 abr 2024 | 0.9510 | 0.9510 | 0.9510 | 0.9510 | 0.9510 | - |
09 abr 2024 | 0.9470 | 0.9470 | 0.9470 | 0.9470 | 0.9470 | - |
08 abr 2024 | 0.9390 | 0.9390 | 0.9390 | 0.9390 | 0.9390 | - |
05 abr 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
04 abr 2024 | 0.9440 | 0.9440 | 0.9440 | 0.9440 | 0.9440 | - |
03 abr 2024 | 0.9380 | 0.9380 | 0.9380 | 0.9380 | 0.9380 | - |
02 abr 2024 | 0.9540 | 0.9540 | 0.9540 | 0.9540 | 0.9540 | - |
28 mar 2024 | 0.9480 | 0.9480 | 0.9480 | 0.9480 | 0.9480 | - |
27 mar 2024 | 0.9440 | 0.9440 | 0.9440 | 0.9440 | 0.9440 | - |
26 mar 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | - |
25 mar 2024 | 0.9420 | 0.9420 | 0.9420 | 0.9420 | 0.9420 | - |
22 mar 2024 | 0.9540 | 0.9540 | 0.9540 | 0.9540 | 0.9540 | - |
21 mar 2024 | 0.9540 | 0.9540 | 0.9540 | 0.9540 | 0.9540 | - |
20 mar 2024 | 0.9320 | 0.9320 | 0.9320 | 0.9320 | 0.9320 | - |
19 mar 2024 | 0.9370 | 0.9370 | 0.9370 | 0.9370 | 0.9370 | - |
18 mar 2024 | - | - | - | - | - | - |
15 mar 2024 | 0.9330 | 0.9330 | 0.9330 | 0.9330 | 0.9330 | - |
14 mar 2024 | 0.9410 | 0.9410 | 0.9410 | 0.9410 | 0.9410 | - |
13 mar 2024 | 0.9380 | 0.9380 | 0.9380 | 0.9380 | 0.9380 | - |
12 mar 2024 | 0.9440 | 0.9440 | 0.9440 | 0.9440 | 0.9440 | - |
11 mar 2024 | 0.9410 | 0.9410 | 0.9410 | 0.9410 | 0.9410 | - |
08 mar 2024 | 0.9410 | 0.9410 | 0.9410 | 0.9410 | 0.9410 | - |
07 mar 2024 | 0.9280 | 0.9280 | 0.9280 | 0.9280 | 0.9280 | - |
06 mar 2024 | 0.9280 | 0.9280 | 0.9280 | 0.9280 | 0.9280 | - |
05 mar 2024 | 0.9260 | 0.9260 | 0.9260 | 0.9260 | 0.9260 | - |
04 mar 2024 | 0.9270 | 0.9270 | 0.9270 | 0.9270 | 0.9270 | - |
01 mar 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | - |
29 feb 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | - |
28 feb 2024 | 0.9080 | 0.9080 | 0.9080 | 0.9080 | 0.9080 | - |
27 feb 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
26 feb 2024 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | - |
23 feb 2024 | 0.9080 | 0.9080 | 0.9080 | 0.9080 | 0.9080 | - |
22 feb 2024 | 0.9090 | 0.9090 | 0.9090 | 0.9090 | 0.9090 | - |
21 feb 2024 | 0.9020 | 0.9020 | 0.9020 | 0.9020 | 0.9020 | - |
20 feb 2024 | 0.9010 | 0.9010 | 0.9010 | 0.9010 | 0.9010 | - |
19 feb 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
16 feb 2024 | 0.9040 | 0.9040 | 0.9040 | 0.9040 | 0.9040 | - |
15 feb 2024 | 0.8940 | 0.8940 | 0.8940 | 0.8940 | 0.8940 | - |
14 feb 2024 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | - |
13 feb 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
12 feb 2024 | 0.8860 | 0.8860 | 0.8860 | 0.8860 | 0.8860 | - |
09 feb 2024 | 0.8860 | 0.8860 | 0.8860 | 0.8860 | 0.8860 | - |
08 feb 2024 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | - |
07 feb 2024 | 0.8840 | 0.8840 | 0.8840 | 0.8840 | 0.8840 | - |
06 feb 2024 | 0.8810 | 0.8810 | 0.8810 | 0.8810 | 0.8810 | - |
05 feb 2024 | - | - | - | - | - | - |
02 feb 2024 | 0.8720 | 0.8720 | 0.8720 | 0.8720 | 0.8720 | - |
01 feb 2024 | 0.8610 | 0.8610 | 0.8610 | 0.8610 | 0.8610 | - |
31 ene 2024 | 0.8650 | 0.8650 | 0.8650 | 0.8650 | 0.8650 | - |
30 ene 2024 | 0.8670 | 0.8670 | 0.8670 | 0.8670 | 0.8670 | - |
29 ene 2024 | 0.8770 | 0.8770 | 0.8770 | 0.8770 | 0.8770 | - |
26 ene 2024 | 0.8710 | 0.8710 | 0.8710 | 0.8710 | 0.8710 | - |
25 ene 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
24 ene 2024 | 0.8820 | 0.8820 | 0.8820 | 0.8820 | 0.8820 | - |
23 ene 2024 | 0.8790 | 0.8790 | 0.8790 | 0.8790 | 0.8790 | - |
22 ene 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
19 ene 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
18 ene 2024 | 0.8610 | 0.8610 | 0.8610 | 0.8610 | 0.8610 | - |
17 ene 2024 | 0.8610 | 0.8610 | 0.8610 | 0.8610 | 0.8610 | - |
16 ene 2024 | 0.8820 | 0.8820 | 0.8820 | 0.8820 | 0.8820 | - |
15 ene 2024 | 0.8920 | 0.8920 | 0.8920 | 0.8920 | 0.8920 | - |
12 ene 2024 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | - |
11 ene 2024 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | - |
10 ene 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
09 ene 2024 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | - |
08 ene 2024 | 0.8910 | 0.8910 | 0.8910 | 0.8910 | 0.8910 | - |
05 ene 2024 | 0.8990 | 0.8990 | 0.8990 | 0.8990 | 0.8990 | - |
04 ene 2024 | 0.9030 | 0.9030 | 0.9030 | 0.9030 | 0.9030 | - |
03 ene 2024 | 0.9110 | 0.9110 | 0.9110 | 0.9110 | 0.9110 | - |
02 ene 2024 | 0.9240 | 0.9240 | 0.9240 | 0.9240 | 0.9240 | - |
29 dic 2023 | 0.9270 | 0.9270 | 0.9270 | 0.9270 | 0.9270 | - |
28 dic 2023 | 0.9220 | 0.9220 | 0.9220 | 0.9220 | 0.9220 | - |
27 dic 2023 | - | - | - | - | - | - |
*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. |