Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 1.030 | 1.040 | 1.010 | 1.030 | 1.030 | 362,000 |
27 jun 2024 | 1.040 | 1.040 | 1.010 | 1.030 | 1.030 | 1,723,000 |
26 jun 2024 | 1.050 | 1.070 | 1.040 | 1.050 | 1.050 | 353,000 |
25 jun 2024 | 1.050 | 1.070 | 1.040 | 1.060 | 1.060 | 131,000 |
24 jun 2024 | 1.060 | 1.080 | 1.040 | 1.050 | 1.050 | 421,000 |
21 jun 2024 | 1.070 | 1.080 | 1.040 | 1.080 | 1.080 | 589,000 |
20 jun 2024 | 1.070 | 1.080 | 1.060 | 1.070 | 1.070 | 312,000 |
19 jun 2024 | 1.050 | 1.090 | 1.050 | 1.080 | 1.080 | 504,000 |
18 jun 2024 | 1.050 | 1.070 | 1.040 | 1.050 | 1.050 | 353,000 |
17 jun 2024 | 1.070 | 1.070 | 1.050 | 1.060 | 1.060 | 775,000 |
14 jun 2024 | 1.070 | 1.080 | 1.060 | 1.070 | 1.070 | 322,000 |
13 jun 2024 | 1.070 | 1.070 | 1.060 | 1.070 | 1.070 | 269,000 |
12 jun 2024 | 1.060 | 1.070 | 1.060 | 1.070 | 1.070 | 571,000 |
11 jun 2024 | 1.090 | 1.090 | 1.070 | 1.080 | 1.080 | 872,000 |
07 jun 2024 | 1.080 | 1.120 | 1.080 | 1.100 | 1.100 | 1,514,174 |
06 jun 2024 | 1.150 | 1.150 | 1.080 | 1.100 | 1.100 | 3,384,000 |
05 jun 2024 | 1.150 | 1.170 | 1.130 | 1.150 | 1.150 | 1,612,000 |
04 jun 2024 | 1.140 | 1.170 | 1.140 | 1.150 | 1.150 | 910,000 |
03 jun 2024 | 1.140 | 1.170 | 1.140 | 1.140 | 1.140 | 535,000 |
31 may 2024 | 1.160 | 1.200 | 1.130 | 1.140 | 1.140 | 2,004,000 |
30 may 2024 | 1.190 | 1.200 | 1.160 | 1.170 | 1.170 | 1,006,000 |
29 may 2024 | 1.180 | 1.190 | 1.150 | 1.190 | 1.190 | 873,000 |
28 may 2024 | 1.220 | 1.220 | 1.160 | 1.180 | 1.180 | 1,425,000 |
27 may 2024 | 1.130 | 1.220 | 1.130 | 1.220 | 1.220 | 4,000,000 |
24 may 2024 | 1.130 | 1.150 | 1.130 | 1.130 | 1.130 | 2,366,000 |
23 may 2024 | 1.170 | 1.180 | 1.130 | 1.160 | 1.160 | 5,424,000 |
22 may 2024 | 1.070 | 1.190 | 1.060 | 1.170 | 1.170 | 8,713,000 |
21 may 2024 | 1.100 | 1.110 | 1.060 | 1.080 | 1.080 | 1,609,000 |
20 may 2024 | 1.060 | 1.120 | 1.070 | 1.100 | 1.100 | 2,705,000 |
17 may 2024 | 1.050 | 1.080 | 1.040 | 1.060 | 1.060 | 2,255,000 |
16 may 2024 | 1.050 | 1.070 | 1.020 | 1.050 | 1.050 | 7,438,000 |
14 may 2024 | 1.070 | 1.090 | 0.990 | 1.060 | 1.060 | 11,840,000 |
13 may 2024 | 1.110 | 1.110 | 1.060 | 1.070 | 1.070 | 1,867,000 |
10 may 2024 | 1.050 | 1.110 | 1.050 | 1.070 | 1.070 | 3,457,000 |
09 may 2024 | 1.010 | 1.060 | 1.010 | 1.050 | 1.050 | 907,375 |
08 may 2024 | 1.050 | 1.060 | 1.010 | 1.010 | 1.010 | 1,892,559 |
07 may 2024 | 1.110 | 1.110 | 1.050 | 1.060 | 1.060 | 1,131,000 |
06 may 2024 | 1.060 | 1.130 | 1.060 | 1.090 | 1.090 | 4,093,000 |
03 may 2024 | 0.960 | 1.060 | 0.960 | 1.050 | 1.050 | 3,485,000 |
02 may 2024 | 0.960 | 0.970 | 0.950 | 0.960 | 0.960 | 776,000 |
30 abr 2024 | 0.970 | 0.970 | 0.950 | 0.970 | 0.970 | 633,000 |
29 abr 2024 | 0.940 | 0.960 | 0.940 | 0.950 | 0.950 | 1,226,000 |
26 abr 2024 | 0.920 | 0.950 | 0.910 | 0.940 | 0.940 | 936,000 |
25 abr 2024 | 0.940 | 0.940 | 0.910 | 0.920 | 0.920 | 1,145,000 |
24 abr 2024 | 0.930 | 0.940 | 0.920 | 0.940 | 0.940 | 298,000 |
23 abr 2024 | 0.930 | 0.950 | 0.920 | 0.930 | 0.930 | 509,000 |
22 abr 2024 | 0.900 | 0.960 | 0.900 | 0.930 | 0.930 | 1,158,000 |
19 abr 2024 | 0.910 | 0.910 | 0.890 | 0.900 | 0.900 | 502,000 |
18 abr 2024 | 0.910 | 0.920 | 0.910 | 0.910 | 0.910 | 73,000 |
17 abr 2024 | 0.920 | 0.920 | 0.890 | 0.910 | 0.910 | 603,000 |
16 abr 2024 | 0.920 | 0.930 | 0.900 | 0.920 | 0.920 | 1,198,606 |
15 abr 2024 | 0.950 | 0.950 | 0.930 | 0.950 | 0.950 | 722,000 |
12 abr 2024 | 0.970 | 0.980 | 0.940 | 0.960 | 0.960 | 2,854,000 |
11 abr 2024 | 0.970 | 0.980 | 0.960 | 0.970 | 0.970 | 1,905,000 |
10 abr 2024 | 0.990 | 0.990 | 0.970 | 0.970 | 0.970 | 1,176,000 |
09 abr 2024 | 0.980 | 1.000 | 0.980 | 0.980 | 0.980 | 194,498 |
08 abr 2024 | 0.970 | 0.990 | 0.960 | 0.970 | 0.970 | 384,000 |
05 abr 2024 | 0.990 | 0.990 | 0.960 | 0.960 | 0.960 | 955,000 |
03 abr 2024 | 0.990 | 1.000 | 0.980 | 0.990 | 0.990 | 263,000 |
02 abr 2024 | 1.010 | 1.010 | 0.980 | 0.990 | 0.990 | 1,338,000 |
28 mar 2024 | 1.050 | 1.050 | 1.000 | 1.010 | 1.010 | 1,605,000 |
27 mar 2024 | 1.090 | 1.090 | 1.050 | 1.050 | 1.050 | 413,000 |
26 mar 2024 | 1.080 | 1.090 | 1.060 | 1.090 | 1.090 | 672,000 |
25 mar 2024 | 1.080 | 1.100 | 1.080 | 1.080 | 1.080 | 365,000 |
22 mar 2024 | 1.080 | 1.080 | 1.070 | 1.080 | 1.080 | 525,000 |
21 mar 2024 | 1.090 | 1.090 | 1.080 | 1.080 | 1.080 | 175,544 |
20 mar 2024 | 1.080 | 1.100 | 1.080 | 1.090 | 1.090 | 376,000 |
19 mar 2024 | 1.070 | 1.090 | 1.060 | 1.080 | 1.080 | 455,000 |
18 mar 2024 | 1.080 | 1.080 | 1.060 | 1.070 | 1.070 | 341,000 |
15 mar 2024 | 1.070 | 1.080 | 1.050 | 1.080 | 1.080 | 388,000 |
14 mar 2024 | 1.110 | 1.130 | 1.080 | 1.080 | 1.080 | 276,000 |
13 mar 2024 | 1.100 | 1.130 | 1.080 | 1.110 | 1.110 | 887,000 |
12 mar 2024 | 1.110 | 1.120 | 1.080 | 1.110 | 1.110 | 1,548,000 |
11 mar 2024 | 1.070 | 1.100 | 1.070 | 1.100 | 1.100 | 797,000 |
08 mar 2024 | 1.060 | 1.070 | 1.060 | 1.070 | 1.070 | 178,000 |
07 mar 2024 | 1.050 | 1.070 | 1.030 | 1.070 | 1.070 | 936,749 |
06 mar 2024 | 1.050 | 1.060 | 1.020 | 1.050 | 1.050 | 1,846,000 |
05 mar 2024 | 1.080 | 1.100 | 1.040 | 1.050 | 1.050 | 2,041,500 |
04 mar 2024 | 1.100 | 1.100 | 1.090 | 1.090 | 1.090 | 243,000 |
01 mar 2024 | 1.130 | 1.130 | 1.080 | 1.100 | 1.100 | 2,789,000 |
29 feb 2024 | 1.110 | 1.130 | 1.110 | 1.130 | 1.130 | 524,000 |
28 feb 2024 | 1.120 | 1.130 | 1.110 | 1.110 | 1.110 | 1,487,000 |
27 feb 2024 | 1.140 | 1.150 | 1.100 | 1.110 | 1.110 | 1,618,000 |
26 feb 2024 | 1.130 | 1.150 | 1.120 | 1.150 | 1.150 | 1,203,000 |
23 feb 2024 | 1.120 | 1.140 | 1.100 | 1.130 | 1.130 | 891,437 |
22 feb 2024 | 1.100 | 1.120 | 1.090 | 1.110 | 1.110 | 1,032,000 |
21 feb 2024 | 1.060 | 1.170 | 1.060 | 1.100 | 1.100 | 2,467,000 |
20 feb 2024 | 1.080 | 1.080 | 1.050 | 1.070 | 1.070 | 1,334,000 |
19 feb 2024 | 1.080 | 1.090 | 1.070 | 1.080 | 1.080 | 506,000 |
16 feb 2024 | 1.080 | 1.090 | 1.060 | 1.080 | 1.080 | 1,831,000 |
15 feb 2024 | 1.110 | 1.110 | 1.070 | 1.080 | 1.080 | 1,348,000 |
14 feb 2024 | 1.120 | 1.120 | 1.060 | 1.110 | 1.110 | 2,236,000 |
09 feb 2024 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | - |
08 feb 2024 | 1.130 | 1.150 | 1.110 | 1.120 | 1.120 | 634,000 |
07 feb 2024 | 1.160 | 1.170 | 1.110 | 1.120 | 1.120 | 886,851 |
06 feb 2024 | 1.140 | 1.170 | 1.130 | 1.140 | 1.140 | 537,000 |
05 feb 2024 | 1.150 | 1.150 | 1.130 | 1.140 | 1.140 | 327,000 |
02 feb 2024 | 1.160 | 1.170 | 1.150 | 1.160 | 1.160 | 203,000 |
01 feb 2024 | 1.160 | 1.160 | 1.150 | 1.160 | 1.160 | 646,000 |
31 ene 2024 | 1.180 | 1.200 | 1.150 | 1.160 | 1.160 | 185,000 |
*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. |