Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | - | - | - | - | - | - |
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | - | - | - | - | - | - |
07 may 2024 | 0.8761 | 0.8761 | 0.8761 | 0.8761 | 0.8761 | - |
06 may 2024 | 0.8762 | 0.8762 | 0.8762 | 0.8762 | 0.8762 | - |
03 may 2024 | 0.8741 | 0.8741 | 0.8741 | 0.8741 | 0.8741 | - |
02 may 2024 | 0.8733 | 0.8733 | 0.8733 | 0.8733 | 0.8733 | - |
30 abr 2024 | 0.8734 | 0.8734 | 0.8734 | 0.8734 | 0.8734 | - |
29 abr 2024 | 0.8747 | 0.8747 | 0.8747 | 0.8747 | 0.8747 | - |
26 abr 2024 | 0.8732 | 0.8732 | 0.8732 | 0.8732 | 0.8732 | - |
25 abr 2024 | 0.8733 | 0.8733 | 0.8733 | 0.8733 | 0.8733 | - |
24 abr 2024 | 0.8734 | 0.8734 | 0.8734 | 0.8734 | 0.8734 | - |
23 abr 2024 | 0.8733 | 0.8733 | 0.8733 | 0.8733 | 0.8733 | - |
22 abr 2024 | 0.8727 | 0.8727 | 0.8727 | 0.8727 | 0.8727 | - |
19 abr 2024 | 0.8726 | 0.8726 | 0.8726 | 0.8726 | 0.8726 | - |
18 abr 2024 | 0.8724 | 0.8724 | 0.8724 | 0.8724 | 0.8724 | - |
17 abr 2024 | 0.8721 | 0.8721 | 0.8721 | 0.8721 | 0.8721 | - |
16 abr 2024 | 0.8723 | 0.8723 | 0.8723 | 0.8723 | 0.8723 | - |
15 abr 2024 | 0.8740 | 0.8740 | 0.8740 | 0.8740 | 0.8740 | - |
12 abr 2024 | 0.8747 | 0.8747 | 0.8747 | 0.8747 | 0.8747 | - |
11 abr 2024 | 0.8744 | 0.8744 | 0.8744 | 0.8744 | 0.8744 | - |
10 abr 2024 | 0.8573 | 0.8573 | 0.8573 | 0.8573 | 0.8573 | - |
09 abr 2024 | 0.8249 | 0.8249 | 0.8249 | 0.8249 | 0.8249 | - |
08 abr 2024 | 0.8759 | 0.8759 | 0.8759 | 0.8759 | 0.8759 | - |
05 abr 2024 | 0.9275 | 0.9275 | 0.9275 | 0.9275 | 0.9275 | - |
04 abr 2024 | 0.9277 | 0.9277 | 0.9277 | 0.9277 | 0.9277 | - |
03 abr 2024 | 0.9276 | 0.9276 | 0.9276 | 0.9276 | 0.9276 | - |
02 abr 2024 | 0.9280 | 0.9280 | 0.9280 | 0.9280 | 0.9280 | - |
01 abr 2024 | 0.9281 | 0.9281 | 0.9281 | 0.9281 | 0.9281 | - |
28 mar 2024 | 0.9272 | 0.9272 | 0.9272 | 0.9272 | 0.9272 | - |
27 mar 2024 | 0.9268 | 0.9268 | 0.9268 | 0.9268 | 0.9268 | - |
26 mar 2024 | 0.9261 | 0.9261 | 0.9261 | 0.9261 | 0.9261 | - |
25 mar 2024 | 0.9257 | 0.9257 | 0.9257 | 0.9257 | 0.9257 | - |
22 mar 2024 | 0.9255 | 0.9255 | 0.9255 | 0.9255 | 0.9255 | - |
21 mar 2024 | 0.9255 | 0.9255 | 0.9255 | 0.9255 | 0.9255 | - |
20 mar 2024 | 0.9240 | 0.9240 | 0.9240 | 0.9240 | 0.9240 | - |
19 mar 2024 | 0.9233 | 0.9233 | 0.9233 | 0.9233 | 0.9233 | - |
18 mar 2024 | 0.9235 | 0.9235 | 0.9235 | 0.9235 | 0.9235 | - |
15 mar 2024 | 0.9241 | 0.9241 | 0.9241 | 0.9241 | 0.9241 | - |
14 mar 2024 | 0.9245 | 0.9245 | 0.9245 | 0.9245 | 0.9245 | - |
13 mar 2024 | 0.9238 | 0.9238 | 0.9238 | 0.9238 | 0.9238 | - |
12 mar 2024 | 0.9228 | 0.9228 | 0.9228 | 0.9228 | 0.9228 | - |
11 mar 2024 | 0.9229 | 0.9229 | 0.9229 | 0.9229 | 0.9229 | - |
08 mar 2024 | 0.9224 | 0.9224 | 0.9224 | 0.9224 | 0.9224 | - |
07 mar 2024 | 0.9217 | 0.9217 | 0.9217 | 0.9217 | 0.9217 | - |
06 mar 2024 | 0.9207 | 0.9207 | 0.9207 | 0.9207 | 0.9207 | - |
05 mar 2024 | 0.9204 | 0.9204 | 0.9204 | 0.9204 | 0.9204 | - |
04 mar 2024 | 0.9207 | 0.9207 | 0.9207 | 0.9207 | 0.9207 | - |
01 mar 2024 | 0.9197 | 0.9197 | 0.9197 | 0.9197 | 0.9197 | - |
29 feb 2024 | 0.9192 | 0.9192 | 0.9192 | 0.9192 | 0.9192 | - |
28 feb 2024 | 0.9190 | 0.9190 | 0.9190 | 0.9190 | 0.9190 | - |
27 feb 2024 | 0.9182 | 0.9182 | 0.9182 | 0.9182 | 0.9182 | - |
26 feb 2024 | 0.9180 | 0.9180 | 0.9180 | 0.9180 | 0.9180 | - |
23 feb 2024 | 0.9181 | 0.9181 | 0.9181 | 0.9181 | 0.9181 | - |
22 feb 2024 | 0.9171 | 0.9171 | 0.9171 | 0.9171 | 0.9171 | - |
21 feb 2024 | 0.9170 | 0.9170 | 0.9170 | 0.9170 | 0.9170 | - |
20 feb 2024 | 0.9161 | 0.9161 | 0.9161 | 0.9161 | 0.9161 | - |
19 feb 2024 | 0.9158 | 0.9158 | 0.9158 | 0.9158 | 0.9158 | - |
16 feb 2024 | - | - | - | - | - | - |
15 feb 2024 | 0.9149 | 0.9149 | 0.9149 | 0.9149 | 0.9149 | - |
14 feb 2024 | 0.9154 | 0.9154 | 0.9154 | 0.9154 | 0.9154 | - |
09 feb 2024 | 0.9145 | 0.9145 | 0.9145 | 0.9145 | 0.9145 | - |
08 feb 2024 | 0.9148 | 0.9148 | 0.9148 | 0.9148 | 0.9148 | - |
07 feb 2024 | 0.9142 | 0.9142 | 0.9142 | 0.9142 | 0.9142 | - |
06 feb 2024 | 0.9138 | 0.9138 | 0.9138 | 0.9138 | 0.9138 | - |
05 feb 2024 | 0.9134 | 0.9134 | 0.9134 | 0.9134 | 0.9134 | - |
02 feb 2024 | 0.9135 | 0.9135 | 0.9135 | 0.9135 | 0.9135 | - |
01 feb 2024 | 0.9123 | 0.9123 | 0.9123 | 0.9123 | 0.9123 | - |
31 ene 2024 | 0.9115 | 0.9115 | 0.9115 | 0.9115 | 0.9115 | - |
30 ene 2024 | 0.9118 | 0.9118 | 0.9118 | 0.9118 | 0.9118 | - |
29 ene 2024 | 0.9116 | 0.9116 | 0.9116 | 0.9116 | 0.9116 | - |
26 ene 2024 | 0.9110 | 0.9110 | 0.9110 | 0.9110 | 0.9110 | - |
25 ene 2024 | 0.9095 | 0.9095 | 0.9095 | 0.9095 | 0.9095 | - |
24 ene 2024 | 0.9091 | 0.9091 | 0.9091 | 0.9091 | 0.9091 | - |
23 ene 2024 | 0.9084 | 0.9084 | 0.9084 | 0.9084 | 0.9084 | - |
22 ene 2024 | 0.9081 | 0.9081 | 0.9081 | 0.9081 | 0.9081 | - |
19 ene 2024 | 0.9070 | 0.9070 | 0.9070 | 0.9070 | 0.9070 | - |
18 ene 2024 | 0.9069 | 0.9069 | 0.9069 | 0.9069 | 0.9069 | - |
17 ene 2024 | 0.9079 | 0.9079 | 0.9079 | 0.9079 | 0.9079 | - |
16 ene 2024 | 0.9097 | 0.9097 | 0.9097 | 0.9097 | 0.9097 | - |
15 ene 2024 | 0.9092 | 0.9092 | 0.9092 | 0.9092 | 0.9092 | - |
12 ene 2024 | 0.9076 | 0.9076 | 0.9076 | 0.9076 | 0.9076 | - |
11 ene 2024 | 0.9064 | 0.9064 | 0.9064 | 0.9064 | 0.9064 | - |
10 ene 2024 | 0.9060 | 0.9060 | 0.9060 | 0.9060 | 0.9060 | - |
09 ene 2024 | 0.9064 | 0.9064 | 0.9064 | 0.9064 | 0.9064 | - |
08 ene 2024 | 0.9054 | 0.9054 | 0.9054 | 0.9054 | 0.9054 | - |
05 ene 2024 | 0.9049 | 0.9049 | 0.9049 | 0.9049 | 0.9049 | - |
04 ene 2024 | 0.9065 | 0.9065 | 0.9065 | 0.9065 | 0.9065 | - |
03 ene 2024 | 0.9067 | 0.9067 | 0.9067 | 0.9067 | 0.9067 | - |
02 ene 2024 | 0.9078 | 0.9078 | 0.9078 | 0.9078 | 0.9078 | - |
28 dic 2023 | 0.9062 | 0.9062 | 0.9062 | 0.9062 | 0.9062 | - |
27 dic 2023 | 0.9057 | 0.9057 | 0.9057 | 0.9057 | 0.9057 | - |
26 dic 2023 | 0.9035 | 0.9035 | 0.9035 | 0.9035 | 0.9035 | - |
22 dic 2023 | 0.9040 | 0.9040 | 0.9040 | 0.9040 | 0.9040 | - |
21 dic 2023 | 0.9034 | 0.9034 | 0.9034 | 0.9034 | 0.9034 | - |
20 dic 2023 | 0.9030 | 0.9030 | 0.9030 | 0.9030 | 0.9030 | - |
19 dic 2023 | 0.9021 | 0.9021 | 0.9021 | 0.9021 | 0.9021 | - |
18 dic 2023 | 0.9010 | 0.9010 | 0.9010 | 0.9010 | 0.9010 | - |
15 dic 2023 | 0.9009 | 0.9009 | 0.9009 | 0.9009 | 0.9009 | - |
14 dic 2023 | 0.8969 | 0.8969 | 0.8969 | 0.8969 | 0.8969 | - |
*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. |