Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 1,000 |
22 may 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | - |
21 may 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
20 may 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | - |
17 may 2024 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | - |
16 may 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | - |
15 may 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
14 may 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
13 may 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
10 may 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | - |
09 may 2024 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | - |
08 may 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | - |
07 may 2024 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | - |
06 may 2024 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | - |
03 may 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | - |
02 may 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | - |
30 abr 2024 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | - |
29 abr 2024 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | - |
26 abr 2024 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | - |
25 abr 2024 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | - |
24 abr 2024 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | - |
23 abr 2024 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | - |
22 abr 2024 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | - |
19 abr 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
18 abr 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
17 abr 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
16 abr 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
15 abr 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
12 abr 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | - |
11 abr 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
10 abr 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
09 abr 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
08 abr 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
05 abr 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
04 abr 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
03 abr 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
02 abr 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
28 mar 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
27 mar 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
26 mar 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
25 mar 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
22 mar 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
21 mar 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
20 mar 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
19 mar 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
18 mar 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
15 mar 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
14 mar 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
13 mar 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
12 mar 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
11 mar 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
08 mar 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
07 mar 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
06 mar 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
05 mar 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
04 mar 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
01 mar 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
29 feb 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
28 feb 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
27 feb 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
26 feb 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
23 feb 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
22 feb 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
21 feb 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
20 feb 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
19 feb 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
16 feb 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
15 feb 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
14 feb 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
13 feb 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
12 feb 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
09 feb 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
08 feb 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
07 feb 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
06 feb 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
05 feb 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
02 feb 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
01 feb 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
31 ene 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
30 ene 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
29 ene 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
26 ene 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
25 ene 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
24 ene 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
23 ene 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
22 ene 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
19 ene 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
18 ene 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
17 ene 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
16 ene 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
15 ene 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
12 ene 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
11 ene 2024 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | - |
10 ene 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
09 ene 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
08 ene 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
05 ene 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
04 ene 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
03 ene 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | - |
02 ene 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | - |
*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. |