Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | - | - | - | - | - | - |
25 jun 2024 | - | - | - | - | - | - |
24 jun 2024 | 0.9406 | 0.9406 | 0.9406 | 0.9406 | 0.9406 | - |
21 jun 2024 | 0.9407 | 0.9407 | 0.9407 | 0.9407 | 0.9407 | - |
20 jun 2024 | 0.9405 | 0.9405 | 0.9405 | 0.9405 | 0.9405 | - |
18 jun 2024 | 0.9406 | 0.9406 | 0.9406 | 0.9406 | 0.9406 | - |
17 jun 2024 | 0.9397 | 0.9397 | 0.9397 | 0.9397 | 0.9397 | - |
14 jun 2024 | 0.9391 | 0.9391 | 0.9391 | 0.9391 | 0.9391 | - |
13 jun 2024 | 0.9391 | 0.9391 | 0.9391 | 0.9391 | 0.9391 | - |
12 jun 2024 | 0.9399 | 0.9399 | 0.9399 | 0.9399 | 0.9399 | - |
11 jun 2024 | 0.9382 | 0.9382 | 0.9382 | 0.9382 | 0.9382 | - |
10 jun 2024 | 0.9377 | 0.9377 | 0.9377 | 0.9377 | 0.9377 | - |
07 jun 2024 | 0.9373 | 0.9373 | 0.9373 | 0.9373 | 0.9373 | - |
06 jun 2024 | 0.9374 | 0.9374 | 0.9374 | 0.9374 | 0.9374 | - |
05 jun 2024 | 0.9371 | 0.9371 | 0.9371 | 0.9371 | 0.9371 | - |
04 jun 2024 | 0.9378 | 0.9378 | 0.9378 | 0.9378 | 0.9378 | - |
03 jun 2024 | 0.9381 | 0.9381 | 0.9381 | 0.9381 | 0.9381 | - |
03 jun 2024 | 0.003044 Dividendo | |||||
31 may 2024 | 0.9391 | 0.9391 | 0.9391 | 0.9391 | 0.9361 | - |
30 may 2024 | 0.9395 | 0.9395 | 0.9395 | 0.9395 | 0.9365 | - |
29 may 2024 | 0.9399 | 0.9399 | 0.9399 | 0.9399 | 0.9369 | - |
28 may 2024 | 0.9407 | 0.9407 | 0.9407 | 0.9407 | 0.9377 | - |
24 may 2024 | 0.9397 | 0.9397 | 0.9397 | 0.9397 | 0.9367 | - |
23 may 2024 | 0.9394 | 0.9394 | 0.9394 | 0.9394 | 0.9364 | - |
22 may 2024 | 0.9401 | 0.9401 | 0.9401 | 0.9401 | 0.9371 | - |
21 may 2024 | 0.9405 | 0.9405 | 0.9405 | 0.9405 | 0.9375 | - |
20 may 2024 | 0.9401 | 0.9401 | 0.9401 | 0.9401 | 0.9371 | - |
17 may 2024 | 0.9398 | 0.9398 | 0.9398 | 0.9398 | 0.9368 | - |
16 may 2024 | 0.9396 | 0.9396 | 0.9396 | 0.9396 | 0.9366 | - |
15 may 2024 | 0.9392 | 0.9392 | 0.9392 | 0.9392 | 0.9362 | - |
14 may 2024 | 0.9385 | 0.9385 | 0.9385 | 0.9385 | 0.9355 | - |
13 may 2024 | 0.9382 | 0.9382 | 0.9382 | 0.9382 | 0.9352 | - |
10 may 2024 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 0.9345 | - |
09 may 2024 | 0.9371 | 0.9371 | 0.9371 | 0.9371 | 0.9341 | - |
08 may 2024 | 0.9367 | 0.9367 | 0.9367 | 0.9367 | 0.9337 | - |
07 may 2024 | 0.9370 | 0.9370 | 0.9370 | 0.9370 | 0.9340 | - |
06 may 2024 | - | - | - | - | - | - |
03 may 2024 | 0.9367 | 0.9367 | 0.9367 | 0.9367 | 0.9337 | - |
02 may 2024 | 0.9362 | 0.9362 | 0.9362 | 0.9362 | 0.9332 | - |
01 may 2024 | 0.9357 | 0.9357 | 0.9357 | 0.9357 | 0.9327 | - |
01 may 2024 | 0.003052 Dividendo | |||||
30 abr 2024 | 0.9377 | 0.9377 | 0.9377 | 0.9377 | 0.9316 | - |
29 abr 2024 | 0.9384 | 0.9384 | 0.9384 | 0.9384 | 0.9323 | - |
26 abr 2024 | 0.9372 | 0.9372 | 0.9372 | 0.9372 | 0.9311 | - |
25 abr 2024 | 0.9367 | 0.9367 | 0.9367 | 0.9367 | 0.9306 | - |
24 abr 2024 | 0.9358 | 0.9358 | 0.9358 | 0.9358 | 0.9297 | - |
23 abr 2024 | 0.9360 | 0.9360 | 0.9360 | 0.9360 | 0.9299 | - |
22 abr 2024 | 0.9353 | 0.9353 | 0.9353 | 0.9353 | 0.9292 | - |
19 abr 2024 | 0.9353 | 0.9353 | 0.9353 | 0.9353 | 0.9292 | - |
18 abr 2024 | 0.9354 | 0.9354 | 0.9354 | 0.9354 | 0.9293 | - |
17 abr 2024 | 0.9354 | 0.9354 | 0.9354 | 0.9354 | 0.9293 | - |
16 abr 2024 | 0.9354 | 0.9354 | 0.9354 | 0.9354 | 0.9293 | - |
15 abr 2024 | 0.9357 | 0.9357 | 0.9357 | 0.9357 | 0.9296 | - |
12 abr 2024 | 0.9357 | 0.9357 | 0.9357 | 0.9357 | 0.9296 | - |
11 abr 2024 | 0.9363 | 0.9363 | 0.9363 | 0.9363 | 0.9302 | - |
10 abr 2024 | 0.9363 | 0.9363 | 0.9363 | 0.9363 | 0.9302 | - |
09 abr 2024 | 0.9378 | 0.9378 | 0.9378 | 0.9378 | 0.9317 | - |
08 abr 2024 | 0.9372 | 0.9372 | 0.9372 | 0.9372 | 0.9311 | - |
05 abr 2024 | 0.9368 | 0.9368 | 0.9368 | 0.9368 | 0.9307 | - |
04 abr 2024 | 0.9370 | 0.9370 | 0.9370 | 0.9370 | 0.9309 | - |
03 abr 2024 | 0.9367 | 0.9367 | 0.9367 | 0.9367 | 0.9306 | - |
02 abr 2024 | 0.9360 | 0.9360 | 0.9360 | 0.9360 | 0.9299 | - |
02 abr 2024 | 0.002705 Dividendo | |||||
01 abr 2024 | - | - | - | - | - | - |
28 mar 2024 | 0.9376 | 0.9376 | 0.9376 | 0.9376 | 0.9315 | - |
27 mar 2024 | 0.9377 | 0.9377 | 0.9377 | 0.9377 | 0.9316 | - |
26 mar 2024 | 0.9374 | 0.9374 | 0.9374 | 0.9374 | 0.9313 | - |
25 mar 2024 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 0.9314 | - |
22 mar 2024 | 0.9368 | 0.9368 | 0.9368 | 0.9368 | 0.9307 | - |
21 mar 2024 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 0.9314 | - |
20 mar 2024 | 0.9378 | 0.9378 | 0.9378 | 0.9378 | 0.9317 | - |
19 mar 2024 | 0.9374 | 0.9374 | 0.9374 | 0.9374 | 0.9313 | - |
18 mar 2024 | 0.9371 | 0.9371 | 0.9371 | 0.9371 | 0.9310 | - |
15 mar 2024 | 0.9373 | 0.9373 | 0.9373 | 0.9373 | 0.9312 | - |
14 mar 2024 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 0.9314 | - |
13 mar 2024 | 0.9382 | 0.9382 | 0.9382 | 0.9382 | 0.9321 | - |
12 mar 2024 | 0.9380 | 0.9380 | 0.9380 | 0.9380 | 0.9319 | - |
11 mar 2024 | 0.9380 | 0.9380 | 0.9380 | 0.9380 | 0.9319 | - |
08 mar 2024 | 0.9378 | 0.9378 | 0.9378 | 0.9378 | 0.9317 | - |
07 mar 2024 | 0.9374 | 0.9374 | 0.9374 | 0.9374 | 0.9313 | - |
06 mar 2024 | 0.9367 | 0.9367 | 0.9367 | 0.9367 | 0.9306 | - |
05 mar 2024 | 0.9361 | 0.9361 | 0.9361 | 0.9361 | 0.9300 | - |
04 mar 2024 | 0.9357 | 0.9357 | 0.9357 | 0.9357 | 0.9296 | - |
01 mar 2024 | 0.9352 | 0.9352 | 0.9352 | 0.9352 | 0.9291 | - |
01 mar 2024 | 0.002577 Dividendo | |||||
29 feb 2024 | 0.9366 | 0.9366 | 0.9366 | 0.9366 | 0.9280 | - |
28 feb 2024 | 0.9364 | 0.9364 | 0.9364 | 0.9364 | 0.9278 | - |
27 feb 2024 | 0.9370 | 0.9370 | 0.9370 | 0.9370 | 0.9284 | - |
26 feb 2024 | 0.9362 | 0.9362 | 0.9362 | 0.9362 | 0.9276 | - |
23 feb 2024 | 0.9362 | 0.9362 | 0.9362 | 0.9362 | 0.9276 | - |
22 feb 2024 | 0.9363 | 0.9363 | 0.9363 | 0.9363 | 0.9277 | - |
21 feb 2024 | 0.9366 | 0.9366 | 0.9366 | 0.9366 | 0.9280 | - |
20 feb 2024 | 0.9367 | 0.9367 | 0.9367 | 0.9367 | 0.9281 | - |
16 feb 2024 | 0.9364 | 0.9364 | 0.9364 | 0.9364 | 0.9278 | - |
15 feb 2024 | 0.9359 | 0.9359 | 0.9359 | 0.9359 | 0.9273 | - |
14 feb 2024 | 0.9354 | 0.9354 | 0.9354 | 0.9354 | 0.9268 | - |
13 feb 2024 | 0.9351 | 0.9351 | 0.9351 | 0.9351 | 0.9265 | - |
12 feb 2024 | 0.9360 | 0.9360 | 0.9360 | 0.9360 | 0.9274 | - |
09 feb 2024 | 0.9354 | 0.9354 | 0.9354 | 0.9354 | 0.9268 | - |
08 feb 2024 | 0.9355 | 0.9355 | 0.9355 | 0.9355 | 0.9269 | - |
*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. |