Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | - | - | - | - | - | - |
16 may 2024 | 0.9399 | 0.9399 | 0.9399 | 0.9399 | 0.9399 | - |
15 may 2024 | 0.9396 | 0.9396 | 0.9396 | 0.9396 | 0.9396 | - |
14 may 2024 | 0.9389 | 0.9389 | 0.9389 | 0.9389 | 0.9389 | - |
13 may 2024 | 0.9385 | 0.9385 | 0.9385 | 0.9385 | 0.9385 | - |
10 may 2024 | 0.9379 | 0.9379 | 0.9379 | 0.9379 | 0.9379 | - |
09 may 2024 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | - |
08 may 2024 | 0.9371 | 0.9371 | 0.9371 | 0.9371 | 0.9371 | - |
07 may 2024 | 0.9374 | 0.9374 | 0.9374 | 0.9374 | 0.9374 | - |
06 may 2024 | - | - | - | - | - | - |
03 may 2024 | 0.9371 | 0.9371 | 0.9371 | 0.9371 | 0.9371 | - |
02 may 2024 | 0.9366 | 0.9366 | 0.9366 | 0.9366 | 0.9366 | - |
01 may 2024 | 0.9361 | 0.9361 | 0.9361 | 0.9361 | 0.9361 | - |
01 may 2024 | 0.002906 Dividendo | |||||
30 abr 2024 | 0.9380 | 0.9380 | 0.9380 | 0.9380 | 0.9351 | - |
29 abr 2024 | 0.9387 | 0.9387 | 0.9387 | 0.9387 | 0.9358 | - |
26 abr 2024 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 0.9346 | - |
25 abr 2024 | 0.9370 | 0.9370 | 0.9370 | 0.9370 | 0.9341 | - |
24 abr 2024 | 0.9361 | 0.9361 | 0.9361 | 0.9361 | 0.9332 | - |
23 abr 2024 | 0.9363 | 0.9363 | 0.9363 | 0.9363 | 0.9334 | - |
22 abr 2024 | 0.9356 | 0.9356 | 0.9356 | 0.9356 | 0.9327 | - |
19 abr 2024 | 0.9357 | 0.9357 | 0.9357 | 0.9357 | 0.9328 | - |
18 abr 2024 | 0.9357 | 0.9357 | 0.9357 | 0.9357 | 0.9328 | - |
17 abr 2024 | 0.9358 | 0.9358 | 0.9358 | 0.9358 | 0.9329 | - |
16 abr 2024 | 0.9358 | 0.9358 | 0.9358 | 0.9358 | 0.9329 | - |
15 abr 2024 | 0.9360 | 0.9360 | 0.9360 | 0.9360 | 0.9331 | - |
12 abr 2024 | 0.9360 | 0.9360 | 0.9360 | 0.9360 | 0.9331 | - |
11 abr 2024 | 0.9367 | 0.9367 | 0.9367 | 0.9367 | 0.9338 | - |
10 abr 2024 | 0.9367 | 0.9367 | 0.9367 | 0.9367 | 0.9338 | - |
09 abr 2024 | 0.9382 | 0.9382 | 0.9382 | 0.9382 | 0.9353 | - |
08 abr 2024 | 0.9376 | 0.9376 | 0.9376 | 0.9376 | 0.9347 | - |
05 abr 2024 | 0.9371 | 0.9371 | 0.9371 | 0.9371 | 0.9342 | - |
04 abr 2024 | 0.9374 | 0.9374 | 0.9374 | 0.9374 | 0.9345 | - |
03 abr 2024 | 0.9371 | 0.9371 | 0.9371 | 0.9371 | 0.9342 | - |
02 abr 2024 | 0.9363 | 0.9363 | 0.9363 | 0.9363 | 0.9334 | - |
02 abr 2024 | 0.002707 Dividendo | |||||
01 abr 2024 | - | - | - | - | - | - |
28 mar 2024 | 0.9379 | 0.9379 | 0.9379 | 0.9379 | 0.9350 | - |
27 mar 2024 | 0.9381 | 0.9381 | 0.9381 | 0.9381 | 0.9352 | - |
26 mar 2024 | 0.9377 | 0.9377 | 0.9377 | 0.9377 | 0.9348 | - |
25 mar 2024 | 0.9379 | 0.9379 | 0.9379 | 0.9379 | 0.9350 | - |
22 mar 2024 | 0.9371 | 0.9371 | 0.9371 | 0.9371 | 0.9342 | - |
21 mar 2024 | 0.9378 | 0.9378 | 0.9378 | 0.9378 | 0.9349 | - |
20 mar 2024 | 0.9382 | 0.9382 | 0.9382 | 0.9382 | 0.9353 | - |
19 mar 2024 | 0.9378 | 0.9378 | 0.9378 | 0.9378 | 0.9349 | - |
18 mar 2024 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 0.9346 | - |
15 mar 2024 | 0.9377 | 0.9377 | 0.9377 | 0.9377 | 0.9348 | - |
14 mar 2024 | 0.9378 | 0.9378 | 0.9378 | 0.9378 | 0.9349 | - |
13 mar 2024 | 0.9386 | 0.9386 | 0.9386 | 0.9386 | 0.9357 | - |
12 mar 2024 | 0.9384 | 0.9384 | 0.9384 | 0.9384 | 0.9355 | - |
11 mar 2024 | 0.9384 | 0.9384 | 0.9384 | 0.9384 | 0.9355 | - |
08 mar 2024 | 0.9381 | 0.9381 | 0.9381 | 0.9381 | 0.9352 | - |
07 mar 2024 | 0.9378 | 0.9378 | 0.9378 | 0.9378 | 0.9349 | - |
06 mar 2024 | 0.9371 | 0.9371 | 0.9371 | 0.9371 | 0.9342 | - |
05 mar 2024 | 0.9365 | 0.9365 | 0.9365 | 0.9365 | 0.9336 | - |
04 mar 2024 | 0.9361 | 0.9361 | 0.9361 | 0.9361 | 0.9332 | - |
01 mar 2024 | 0.9356 | 0.9356 | 0.9356 | 0.9356 | 0.9327 | - |
01 mar 2024 | 0.002578 Dividendo | |||||
29 feb 2024 | 0.9370 | 0.9370 | 0.9370 | 0.9370 | 0.9315 | - |
28 feb 2024 | 0.9368 | 0.9368 | 0.9368 | 0.9368 | 0.9313 | - |
27 feb 2024 | 0.9373 | 0.9373 | 0.9373 | 0.9373 | 0.9318 | - |
26 feb 2024 | 0.9366 | 0.9366 | 0.9366 | 0.9366 | 0.9311 | - |
23 feb 2024 | 0.9366 | 0.9366 | 0.9366 | 0.9366 | 0.9311 | - |
22 feb 2024 | 0.9367 | 0.9367 | 0.9367 | 0.9367 | 0.9312 | - |
21 feb 2024 | 0.9370 | 0.9370 | 0.9370 | 0.9370 | 0.9315 | - |
20 feb 2024 | 0.9371 | 0.9371 | 0.9371 | 0.9371 | 0.9316 | - |
16 feb 2024 | 0.9367 | 0.9367 | 0.9367 | 0.9367 | 0.9312 | - |
15 feb 2024 | 0.9362 | 0.9362 | 0.9362 | 0.9362 | 0.9307 | - |
14 feb 2024 | 0.9358 | 0.9358 | 0.9358 | 0.9358 | 0.9303 | - |
13 feb 2024 | 0.9355 | 0.9355 | 0.9355 | 0.9355 | 0.9300 | - |
12 feb 2024 | 0.9363 | 0.9363 | 0.9363 | 0.9363 | 0.9308 | - |
09 feb 2024 | 0.9357 | 0.9357 | 0.9357 | 0.9357 | 0.9302 | - |
08 feb 2024 | 0.9358 | 0.9358 | 0.9358 | 0.9358 | 0.9303 | - |
07 feb 2024 | 0.9359 | 0.9359 | 0.9359 | 0.9359 | 0.9304 | - |
06 feb 2024 | 0.9359 | 0.9359 | 0.9359 | 0.9359 | 0.9304 | - |
05 feb 2024 | 0.9349 | 0.9349 | 0.9349 | 0.9349 | 0.9294 | - |
02 feb 2024 | 0.9354 | 0.9354 | 0.9354 | 0.9354 | 0.9299 | - |
01 feb 2024 | 0.9370 | 0.9370 | 0.9370 | 0.9370 | 0.9315 | - |
01 feb 2024 | 0.002809 Dividendo | |||||
31 ene 2024 | 0.9388 | 0.9388 | 0.9388 | 0.9388 | 0.9305 | - |
30 ene 2024 | 0.9380 | 0.9380 | 0.9380 | 0.9380 | 0.9297 | - |
29 ene 2024 | 0.9379 | 0.9379 | 0.9379 | 0.9379 | 0.9296 | - |
26 ene 2024 | 0.9379 | 0.9379 | 0.9379 | 0.9379 | 0.9296 | - |
25 ene 2024 | 0.9374 | 0.9374 | 0.9374 | 0.9374 | 0.9291 | - |
24 ene 2024 | 0.9377 | 0.9377 | 0.9377 | 0.9377 | 0.9294 | - |
23 ene 2024 | 0.9365 | 0.9365 | 0.9365 | 0.9365 | 0.9282 | - |
22 ene 2024 | 0.9366 | 0.9366 | 0.9366 | 0.9366 | 0.9283 | - |
19 ene 2024 | 0.9366 | 0.9366 | 0.9366 | 0.9366 | 0.9283 | - |
18 ene 2024 | 0.9366 | 0.9366 | 0.9366 | 0.9366 | 0.9283 | - |
17 ene 2024 | 0.9362 | 0.9362 | 0.9362 | 0.9362 | 0.9279 | - |
16 ene 2024 | 0.9362 | 0.9362 | 0.9362 | 0.9362 | 0.9279 | - |
12 ene 2024 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 0.9292 | - |
11 ene 2024 | 0.9370 | 0.9370 | 0.9370 | 0.9370 | 0.9287 | - |
10 ene 2024 | 0.9370 | 0.9370 | 0.9370 | 0.9370 | 0.9287 | - |
09 ene 2024 | 0.9369 | 0.9369 | 0.9369 | 0.9369 | 0.9286 | - |
08 ene 2024 | 0.9373 | 0.9373 | 0.9373 | 0.9373 | 0.9290 | - |
05 ene 2024 | 0.9366 | 0.9366 | 0.9366 | 0.9366 | 0.9283 | - |
04 ene 2024 | 0.9362 | 0.9362 | 0.9362 | 0.9362 | 0.9279 | - |
03 ene 2024 | 0.9359 | 0.9359 | 0.9359 | 0.9359 | 0.9276 | - |
02 ene 2024 | 0.9364 | 0.9364 | 0.9364 | 0.9364 | 0.9281 | - |
*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. |