U.S. markets open in 6 hours 12 minutes

(500241.BO)

. Divisa en USD.
Añadir a la lista de seguimiento
- (-)
Periodo de tiempo:
27 feb 2023 - 27 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en Descargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 feb 2024909.05934.35909.05924.75924.752,259
23 feb 2024931.75936.00922.95927.35927.353,088
22 feb 2024933.15938.90923.15925.95925.951,330
21 feb 2024930.05932.00920.00922.60922.60943
20 feb 2024945.95945.95918.40923.70923.702,091
16 feb 2024910.40925.00899.35903.10903.101,735
15 feb 2024919.95920.70887.95900.85900.855,705
14 feb 2024950.20951.60897.95911.80911.8012,153
13 feb 2024893.15965.10890.60958.60958.604,461
12 feb 20241,021.601,021.60889.90914.35914.358,373
09 feb 20241,020.101,029.35965.301,004.351,004.354,578
08 feb 2024972.001,023.00971.001,012.201,012.2015,258
07 feb 2024932.95972.70921.00968.40968.404,124
06 feb 2024901.40935.00901.40930.10930.101,349
05 feb 2024916.50928.60901.10902.15902.154,762
02 feb 2024929.95929.95903.95915.85915.852,920
01 feb 2024910.15923.90901.80919.05919.051,180
31 ene 2024899.10920.00894.30912.30912.304,901
30 ene 2024895.00907.90892.50900.50900.50874
29 ene 2024854.60908.95854.60897.05897.054,338
26 ene 2024894.70894.70894.70894.70894.70-
25 ene 2024855.00896.70853.60894.70894.701,475
24 ene 2024878.85878.85838.10847.00847.001,815
23 ene 2024867.95905.75852.55861.15861.154,412
22 ene 2024882.95882.95882.95882.95882.95-
19 ene 2024880.15886.95871.70882.95882.951,325
18 ene 2024879.00889.10840.35871.95871.956,240
17 ene 2024897.00904.80875.00878.95878.955,845
16 ene 2024930.00930.05889.60898.30898.303,281
12 ene 2024920.00934.10915.85929.55929.552,778
11 ene 2024930.00930.60910.05918.35918.351,186
10 ene 2024934.70935.00915.45923.85923.852,589
09 ene 2024909.05942.20909.00934.75934.757,456
08 ene 2024937.75937.75907.90911.55911.551,797
05 ene 2024923.95923.95905.00914.85914.851,427
04 ene 2024905.00915.60903.45912.45912.451,300
03 ene 2024905.40924.50893.95907.95907.958,490
02 ene 2024917.15917.15886.95901.00901.001,747
29 dic 2023899.95906.00873.15886.40886.404,116
28 dic 2023888.05901.65875.10878.45878.4510,738
27 dic 2023899.50909.00893.00896.25896.252,352
26 dic 2023909.00914.30893.25898.75898.75699
22 dic 2023896.35915.10888.85903.50903.50796
21 dic 2023895.00914.00874.90896.40896.405,221
20 dic 2023911.00944.85896.10901.25901.251,089
19 dic 2023963.95963.95928.50929.55929.552,190
18 dic 2023974.00974.00933.50936.05936.051,554
15 dic 2023937.10962.00937.10955.10955.105,573
14 dic 2023904.95949.35903.75945.30945.303,337
13 dic 2023918.90921.75876.95897.05897.053,937
12 dic 2023937.75938.90903.10905.60905.604,082
11 dic 2023950.05973.15910.10921.15921.1510,699
08 dic 2023974.95980.00957.55964.35964.353,897
07 dic 2023940.05982.70940.05961.00961.006,165
06 dic 2023994.95994.95957.20969.85969.852,174
05 dic 20231,025.151,044.05970.00977.75977.758,242
04 dic 2023998.001,030.65983.001,015.651,015.654,601
01 dic 2023989.601,011.00983.30990.40990.403,371
30 nov 2023975.00989.95945.50978.25978.251,774
29 nov 2023951.50974.60948.25961.50961.501,644
28 nov 2023962.00983.00948.50950.30950.302,715
27 nov 2023957.00957.00957.00957.00957.00-
24 nov 2023955.00966.45937.65957.00957.008,183
22 nov 2023937.20978.00908.00965.55965.5516,477
21 nov 2023909.95923.00898.80919.30919.302,048
20 nov 2023881.55905.55881.55902.65902.65883
17 nov 2023877.95905.00872.05899.50899.507,746
16 nov 2023872.10885.00872.10881.00881.002,005
15 nov 2023855.10882.00846.95871.60871.604,754
14 nov 2023853.55853.55853.55853.55853.55-
13 nov 2023863.00866.20846.00853.55853.553,814
10 nov 2023833.80868.40833.80856.65856.652,827
09 nov 2023819.85839.55812.90830.60830.607,472
08 nov 2023860.05874.45805.15813.40813.4024,368
07 nov 2023938.00938.00835.00847.55847.5510,143
06 nov 2023934.95939.00910.05922.95922.953,188
03 nov 2023918.00924.55883.10917.45917.452,593
02 nov 2023912.45933.95896.95900.00900.002,088
01 nov 2023918.60923.55895.15903.95903.954,022
31 oct 2023904.95910.90883.20905.70905.701,480
30 oct 2023890.10905.45870.90876.60876.604,262
27 oct 2023870.05922.40870.05895.30895.309,485
26 oct 2023855.85875.30815.00874.20874.206,940
25 oct 2023933.70933.70843.45862.15862.1510,090
24 oct 2023893.80893.80893.80893.80893.80-
23 oct 20231,049.801,049.80876.65893.80893.8039,650
20 oct 20231,037.951,037.95980.101,004.551,004.5512,971
19 oct 2023952.501,060.00952.501,029.351,029.3527,798
18 oct 2023950.00960.00939.00953.50953.501,395
17 oct 2023940.00955.00938.35949.10949.104,124
16 oct 2023951.00951.00916.05934.20934.201,883
13 oct 2023953.00978.85941.50951.20951.204,156
12 oct 2023933.35965.10926.75952.10952.1012,197
11 oct 2023930.00940.60914.10932.35932.355,825
10 oct 2023888.40945.95888.40926.60926.607,436
09 oct 2023885.00890.60865.80875.45875.451,649
06 oct 2023867.60920.30867.60885.80885.808,232
05 oct 2023845.00888.00836.00883.65883.655,921
04 oct 2023808.10836.45808.10833.45833.454,119
03 oct 2023848.90848.90803.05821.50821.5011,124
*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.
Cargando más datos...