Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
06 jun 2024 | - | - | - | - | - | - |
05 jun 2024 | 0.77 | 0.79 | 0.76 | 0.78 | 0.78 | 3,541,440 |
04 jun 2024 | 0.82 | 0.82 | 0.75 | 0.77 | 0.77 | 5,203,527 |
03 jun 2024 | 0.79 | 0.81 | 0.78 | 0.80 | 0.80 | 5,699,863 |
31 may 2024 | 0.83 | 0.83 | 0.74 | 0.77 | 0.77 | 13,205,238 |
30 may 2024 | 0.84 | 0.85 | 0.80 | 0.82 | 0.82 | 3,379,451 |
29 may 2024 | 0.85 | 0.85 | 0.82 | 0.84 | 0.84 | 3,971,906 |
28 may 2024 | 0.83 | 0.85 | 0.80 | 0.83 | 0.83 | 6,882,804 |
24 may 2024 | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | 2,989,754 |
23 may 2024 | 0.79 | 0.79 | 0.77 | 0.78 | 0.78 | 3,372,857 |
22 may 2024 | 0.80 | 0.80 | 0.78 | 0.79 | 0.79 | 2,590,035 |
21 may 2024 | 0.80 | 0.81 | 0.78 | 0.79 | 0.79 | 3,093,113 |
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | 0.79 | 0.79 | 0.77 | 0.77 | 0.77 | 5,720,165 |
16 may 2024 | 0.79 | 0.80 | 0.78 | 0.79 | 0.79 | 2,350,810 |
15 may 2024 | 0.79 | 0.80 | 0.78 | 0.79 | 0.79 | 3,251,603 |
14 may 2024 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | 1,828,145 |
13 may 2024 | 0.80 | 0.82 | 0.79 | 0.80 | 0.80 | 2,302,450 |
10 may 2024 | 0.80 | 0.80 | 0.79 | 0.80 | 0.80 | 1,725,105 |
09 may 2024 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | 2,412,258 |
08 may 2024 | 0.79 | 0.80 | 0.77 | 0.79 | 0.79 | 2,122,470 |
07 may 2024 | 0.81 | 0.82 | 0.79 | 0.79 | 0.79 | 2,310,707 |
06 may 2024 | 0.81 | 0.82 | 0.80 | 0.80 | 0.80 | 2,444,477 |
03 may 2024 | 0.80 | 0.81 | 0.79 | 0.80 | 0.80 | 2,514,649 |
02 may 2024 | 0.80 | 0.81 | 0.79 | 0.80 | 0.80 | 3,495,094 |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 0.80 | 0.81 | 0.75 | 0.80 | 0.80 | 7,763,842 |
29 abr 2024 | 0.82 | 0.82 | 0.77 | 0.79 | 0.79 | 8,282,995 |
26 abr 2024 | 0.82 | 0.83 | 0.81 | 0.82 | 0.82 | 2,591,606 |
25 abr 2024 | 0.83 | 0.83 | 0.81 | 0.82 | 0.82 | 2,071,049 |
24 abr 2024 | 0.82 | 0.84 | 0.81 | 0.82 | 0.82 | 3,125,259 |
23 abr 2024 | 0.83 | 0.84 | 0.80 | 0.81 | 0.81 | 2,969,051 |
22 abr 2024 | 0.82 | 0.85 | 0.82 | 0.82 | 0.82 | 1,951,558 |
19 abr 2024 | 0.82 | 0.82 | 0.81 | 0.82 | 0.82 | 2,647,540 |
18 abr 2024 | 0.85 | 0.85 | 0.82 | 0.83 | 0.83 | 2,270,381 |
17 abr 2024 | - | - | - | - | - | - |
16 abr 2024 | 0.79 | 0.84 | 0.79 | 0.83 | 0.83 | 4,283,526 |
15 abr 2024 | 0.84 | 0.84 | 0.76 | 0.79 | 0.79 | 5,179,417 |
12 abr 2024 | 0.83 | 0.86 | 0.83 | 0.84 | 0.84 | 3,386,293 |
11 abr 2024 | - | - | - | - | - | - |
10 abr 2024 | 0.87 | 0.88 | 0.83 | 0.86 | 0.86 | 3,207,092 |
09 abr 2024 | 0.87 | 0.89 | 0.82 | 0.86 | 0.86 | 4,780,241 |
08 abr 2024 | 0.90 | 0.90 | 0.84 | 0.85 | 0.85 | 4,460,056 |
05 abr 2024 | 0.88 | 0.89 | 0.86 | 0.88 | 0.88 | 4,014,372 |
04 abr 2024 | 0.88 | 0.90 | 0.85 | 0.86 | 0.86 | 4,200,401 |
03 abr 2024 | 0.85 | 0.88 | 0.84 | 0.87 | 0.87 | 5,201,642 |
02 abr 2024 | 0.82 | 0.85 | 0.81 | 0.84 | 0.84 | 2,960,706 |
01 abr 2024 | 0.80 | 0.81 | 0.79 | 0.81 | 0.81 | 1,961,299 |
28 mar 2024 | 0.81 | 0.81 | 0.78 | 0.78 | 0.78 | 4,174,706 |
27 mar 2024 | 0.82 | 0.83 | 0.79 | 0.81 | 0.81 | 3,908,347 |
26 mar 2024 | 0.84 | 0.84 | 0.81 | 0.81 | 0.81 | 3,563,412 |
25 mar 2024 | - | - | - | - | - | - |
22 mar 2024 | 0.85 | 0.87 | 0.82 | 0.84 | 0.84 | 4,342,617 |
21 mar 2024 | 0.82 | 0.84 | 0.81 | 0.84 | 0.84 | 4,463,894 |
20 mar 2024 | 0.83 | 0.83 | 0.80 | 0.80 | 0.80 | 2,666,759 |
19 mar 2024 | 0.83 | 0.83 | 0.79 | 0.80 | 0.80 | 2,175,940 |
18 mar 2024 | 0.81 | 0.84 | 0.79 | 0.81 | 0.81 | 3,725,828 |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 0.77 | 0.82 | 0.77 | 0.81 | 0.81 | 3,068,389 |
13 mar 2024 | 0.85 | 0.86 | 0.80 | 0.80 | 0.80 | 5,853,234 |
12 mar 2024 | 0.86 | 0.87 | 0.81 | 0.84 | 0.84 | 3,983,509 |
11 mar 2024 | 0.89 | 0.90 | 0.84 | 0.85 | 0.85 | 5,165,351 |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | 0.84 | 0.87 | 0.84 | 0.87 | 0.87 | 2,117,317 |
06 mar 2024 | 0.88 | 0.88 | 0.83 | 0.83 | 0.83 | 4,079,728 |
05 mar 2024 | 0.88 | 0.89 | 0.86 | 0.87 | 0.87 | 3,280,325 |
04 mar 2024 | 0.92 | 0.92 | 0.87 | 0.88 | 0.88 | 4,626,256 |
01 mar 2024 | 0.89 | 0.91 | 0.87 | 0.90 | 0.90 | 4,106,430 |
29 feb 2024 | 0.88 | 0.89 | 0.86 | 0.87 | 0.87 | 2,396,341 |
28 feb 2024 | 0.90 | 0.91 | 0.87 | 0.88 | 0.88 | 3,060,696 |
27 feb 2024 | 0.90 | 0.92 | 0.88 | 0.90 | 0.90 | 3,287,371 |
26 feb 2024 | 0.94 | 0.96 | 0.89 | 0.91 | 0.91 | 6,137,388 |
23 feb 2024 | 0.89 | 0.92 | 0.88 | 0.92 | 0.92 | 5,613,821 |
22 feb 2024 | 0.85 | 0.90 | 0.85 | 0.88 | 0.88 | 4,055,286 |
21 feb 2024 | 0.97 | 0.97 | 0.89 | 0.89 | 0.89 | 11,379,823 |
20 feb 2024 | 0.93 | 0.93 | 0.90 | 0.93 | 0.93 | 6,977,194 |
16 feb 2024 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 2,555,749 |
15 feb 2024 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 1,559,328 |
14 feb 2024 | 0.85 | 0.87 | 0.85 | 0.87 | 0.87 | 3,312,854 |
13 feb 2024 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 1,480,675 |
12 feb 2024 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 2,183,619 |
09 feb 2024 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 2,225,191 |
08 feb 2024 | 0.91 | 0.91 | 0.89 | 0.89 | 0.89 | 5,695,305 |
07 feb 2024 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 6,825,746 |
06 feb 2024 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 4,156,240 |
05 feb 2024 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 3,448,711 |
02 feb 2024 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 4,416,973 |
01 feb 2024 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 4,138,579 |
31 ene 2024 | 0.83 | 0.85 | 0.83 | 0.85 | 0.85 | 10,104,850 |
30 ene 2024 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 2,577,900 |
29 ene 2024 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 2,689,780 |
26 ene 2024 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - |
25 ene 2024 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | 1,974,573 |
24 ene 2024 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 1,552,223 |
23 ene 2024 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 1,668,429 |
22 ene 2024 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - |
19 ene 2024 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 2,454,567 |
18 ene 2024 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 1,678,349 |
17 ene 2024 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 2,506,965 |
16 ene 2024 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1,705,327 |
*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. |