Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | - | - | - | - | - | - |
13 jun 2024 | 0.9632 | 0.9632 | 0.9632 | 0.9632 | 0.9632 | - |
12 jun 2024 | 0.9757 | 0.9757 | 0.9757 | 0.9757 | 0.9757 | - |
11 jun 2024 | 0.9607 | 0.9607 | 0.9607 | 0.9607 | 0.9607 | - |
10 jun 2024 | 0.9664 | 0.9664 | 0.9664 | 0.9664 | 0.9664 | - |
07 jun 2024 | 0.9646 | 0.9646 | 0.9646 | 0.9646 | 0.9646 | - |
06 jun 2024 | 0.9740 | 0.9740 | 0.9740 | 0.9740 | 0.9740 | - |
05 jun 2024 | 0.9757 | 0.9757 | 0.9757 | 0.9757 | 0.9757 | - |
04 jun 2024 | 0.9703 | 0.9703 | 0.9703 | 0.9703 | 0.9703 | - |
03 jun 2024 | - | - | - | - | - | - |
31 may 2024 | 0.9809 | 0.9809 | 0.9809 | 0.9809 | 0.9809 | - |
30 may 2024 | 0.9726 | 0.9726 | 0.9726 | 0.9726 | 0.9726 | - |
29 may 2024 | 0.9643 | 0.9643 | 0.9643 | 0.9643 | 0.9643 | - |
28 may 2024 | 0.9784 | 0.9784 | 0.9784 | 0.9784 | 0.9784 | - |
24 may 2024 | 0.9781 | 0.9781 | 0.9781 | 0.9781 | 0.9781 | - |
23 may 2024 | 0.9719 | 0.9719 | 0.9719 | 0.9719 | 0.9719 | - |
22 may 2024 | 0.9823 | 0.9823 | 0.9823 | 0.9823 | 0.9823 | - |
21 may 2024 | 0.9891 | 0.9891 | 0.9891 | 0.9891 | 0.9891 | - |
20 may 2024 | 0.9916 | 0.9916 | 0.9916 | 0.9916 | 0.9916 | - |
17 may 2024 | 0.9888 | 0.9888 | 0.9888 | 0.9888 | 0.9888 | - |
16 may 2024 | 0.9886 | 0.9886 | 0.9886 | 0.9886 | 0.9886 | - |
15 may 2024 | 0.9919 | 0.9919 | 0.9919 | 0.9919 | 0.9919 | - |
14 may 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | - |
13 may 2024 | 0.9769 | 0.9769 | 0.9769 | 0.9769 | 0.9769 | - |
10 may 2024 | 0.9754 | 0.9754 | 0.9754 | 0.9754 | 0.9754 | - |
09 may 2024 | 0.9762 | 0.9762 | 0.9762 | 0.9762 | 0.9762 | - |
08 may 2024 | 0.9680 | 0.9680 | 0.9680 | 0.9680 | 0.9680 | - |
07 may 2024 | 0.9723 | 0.9723 | 0.9723 | 0.9723 | 0.9723 | - |
06 may 2024 | - | - | - | - | - | - |
03 may 2024 | 0.9601 | 0.9601 | 0.9601 | 0.9601 | 0.9601 | - |
02 may 2024 | 0.9504 | 0.9504 | 0.9504 | 0.9504 | 0.9504 | - |
01 may 2024 | 0.9379 | 0.9379 | 0.9379 | 0.9379 | 0.9379 | - |
30 abr 2024 | 0.9379 | 0.9379 | 0.9379 | 0.9379 | 0.9379 | - |
29 abr 2024 | 0.9506 | 0.9506 | 0.9506 | 0.9506 | 0.9506 | - |
26 abr 2024 | 0.9429 | 0.9429 | 0.9429 | 0.9429 | 0.9429 | - |
25 abr 2024 | 0.9376 | 0.9376 | 0.9376 | 0.9376 | 0.9376 | - |
24 abr 2024 | 0.9446 | 0.9446 | 0.9446 | 0.9446 | 0.9446 | - |
23 abr 2024 | 0.9455 | 0.9455 | 0.9455 | 0.9455 | 0.9455 | - |
22 abr 2024 | 0.9327 | 0.9327 | 0.9327 | 0.9327 | 0.9327 | - |
19 abr 2024 | 0.9247 | 0.9247 | 0.9247 | 0.9247 | 0.9247 | - |
18 abr 2024 | 0.9251 | 0.9251 | 0.9251 | 0.9251 | 0.9251 | - |
17 abr 2024 | 0.9232 | 0.9232 | 0.9232 | 0.9232 | 0.9232 | - |
16 abr 2024 | 0.9291 | 0.9291 | 0.9291 | 0.9291 | 0.9291 | - |
15 abr 2024 | 0.9389 | 0.9389 | 0.9389 | 0.9389 | 0.9389 | - |
12 abr 2024 | 0.9489 | 0.9489 | 0.9489 | 0.9489 | 0.9489 | - |
11 abr 2024 | 0.9617 | 0.9617 | 0.9617 | 0.9617 | 0.9617 | - |
10 abr 2024 | 0.9615 | 0.9615 | 0.9615 | 0.9615 | 0.9615 | - |
09 abr 2024 | 0.9792 | 0.9792 | 0.9792 | 0.9792 | 0.9792 | - |
08 abr 2024 | 0.9767 | 0.9767 | 0.9767 | 0.9767 | 0.9767 | - |
05 abr 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
04 abr 2024 | 0.9694 | 0.9694 | 0.9694 | 0.9694 | 0.9694 | - |
03 abr 2024 | 0.9724 | 0.9724 | 0.9724 | 0.9724 | 0.9724 | - |
02 abr 2024 | 0.9684 | 0.9684 | 0.9684 | 0.9684 | 0.9684 | - |
01 abr 2024 | - | - | - | - | - | - |
28 mar 2024 | 0.9874 | 0.9874 | 0.9874 | 0.9874 | 0.9874 | - |
27 mar 2024 | 0.9852 | 0.9852 | 0.9852 | 0.9852 | 0.9852 | - |
26 mar 2024 | 0.9714 | 0.9714 | 0.9714 | 0.9714 | 0.9714 | - |
25 mar 2024 | 0.9710 | 0.9710 | 0.9710 | 0.9710 | 0.9710 | - |
22 mar 2024 | 0.9716 | 0.9716 | 0.9716 | 0.9716 | 0.9716 | - |
21 mar 2024 | 0.9786 | 0.9786 | 0.9786 | 0.9786 | 0.9786 | - |
20 mar 2024 | 0.9680 | 0.9680 | 0.9680 | 0.9680 | 0.9680 | - |
19 mar 2024 | 0.9582 | 0.9582 | 0.9582 | 0.9582 | 0.9582 | - |
18 mar 2024 | - | - | - | - | - | - |
15 mar 2024 | 0.9555 | 0.9555 | 0.9555 | 0.9555 | 0.9555 | - |
14 mar 2024 | 0.9546 | 0.9546 | 0.9546 | 0.9546 | 0.9546 | - |
13 mar 2024 | 0.9653 | 0.9653 | 0.9653 | 0.9653 | 0.9653 | - |
12 mar 2024 | 0.9639 | 0.9639 | 0.9639 | 0.9639 | 0.9639 | - |
11 mar 2024 | 0.9629 | 0.9629 | 0.9629 | 0.9629 | 0.9629 | - |
08 mar 2024 | 0.9702 | 0.9702 | 0.9702 | 0.9702 | 0.9702 | - |
07 mar 2024 | 0.9689 | 0.9689 | 0.9689 | 0.9689 | 0.9689 | - |
06 mar 2024 | 0.9612 | 0.9612 | 0.9612 | 0.9612 | 0.9612 | - |
05 mar 2024 | 0.9533 | 0.9533 | 0.9533 | 0.9533 | 0.9533 | - |
04 mar 2024 | 0.9579 | 0.9579 | 0.9579 | 0.9579 | 0.9579 | - |
01 mar 2024 | 0.9590 | 0.9590 | 0.9590 | 0.9590 | 0.9590 | - |
29 feb 2024 | 0.9514 | 0.9514 | 0.9514 | 0.9514 | 0.9514 | - |
28 feb 2024 | 0.9466 | 0.9466 | 0.9466 | 0.9466 | 0.9466 | - |
27 feb 2024 | 0.9506 | 0.9506 | 0.9506 | 0.9506 | 0.9506 | - |
26 feb 2024 | 0.9434 | 0.9434 | 0.9434 | 0.9434 | 0.9434 | - |
23 feb 2024 | 0.9417 | 0.9417 | 0.9417 | 0.9417 | 0.9417 | - |
22 feb 2024 | 0.9399 | 0.9399 | 0.9399 | 0.9399 | 0.9399 | - |
21 feb 2024 | 0.9325 | 0.9325 | 0.9325 | 0.9325 | 0.9325 | - |
20 feb 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | - |
16 feb 2024 | 0.9409 | 0.9409 | 0.9409 | 0.9409 | 0.9409 | - |
15 feb 2024 | 0.9427 | 0.9427 | 0.9427 | 0.9427 | 0.9427 | - |
14 feb 2024 | 0.9281 | 0.9281 | 0.9281 | 0.9281 | 0.9281 | - |
13 feb 2024 | 0.9170 | 0.9170 | 0.9170 | 0.9170 | 0.9170 | - |
12 feb 2024 | 0.9404 | 0.9404 | 0.9404 | 0.9404 | 0.9404 | - |
09 feb 2024 | 0.9307 | 0.9307 | 0.9307 | 0.9307 | 0.9307 | - |
08 feb 2024 | 0.9242 | 0.9242 | 0.9242 | 0.9242 | 0.9242 | - |
07 feb 2024 | 0.9179 | 0.9179 | 0.9179 | 0.9179 | 0.9179 | - |
06 feb 2024 | 0.9169 | 0.9169 | 0.9169 | 0.9169 | 0.9169 | - |
05 feb 2024 | - | - | - | - | - | - |
02 feb 2024 | 0.9218 | 0.9218 | 0.9218 | 0.9218 | 0.9218 | - |
01 feb 2024 | 0.9251 | 0.9251 | 0.9251 | 0.9251 | 0.9251 | - |
31 ene 2024 | 0.9208 | 0.9208 | 0.9208 | 0.9208 | 0.9208 | - |
30 ene 2024 | 0.9306 | 0.9306 | 0.9306 | 0.9306 | 0.9306 | - |
29 ene 2024 | 0.9342 | 0.9342 | 0.9342 | 0.9342 | 0.9342 | - |
26 ene 2024 | 0.9260 | 0.9260 | 0.9260 | 0.9260 | 0.9260 | - |
25 ene 2024 | 0.9245 | 0.9245 | 0.9245 | 0.9245 | 0.9245 | - |
24 ene 2024 | 0.9212 | 0.9212 | 0.9212 | 0.9212 | 0.9212 | - |
*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. |