Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
11 may 2024 | 0.613031 | 0.615967 | 0.604492 | 0.606734 | 0.606734 | 377,640,160 |
10 may 2024 | 0.621286 | 0.634617 | 0.615592 | 0.633971 | 0.633971 | 435,512,781 |
09 may 2024 | 0.606869 | 0.641906 | 0.602437 | 0.621286 | 0.621286 | 693,400,157 |
08 may 2024 | 0.620807 | 0.623222 | 0.606784 | 0.606869 | 0.606869 | 422,288,361 |
07 may 2024 | 0.627550 | 0.649184 | 0.618673 | 0.620805 | 0.620805 | 479,868,187 |
06 may 2024 | 0.633779 | 0.636000 | 0.620078 | 0.627551 | 0.627551 | 328,197,961 |
05 may 2024 | 0.639015 | 0.648784 | 0.633492 | 0.633780 | 0.633780 | 335,951,090 |
04 may 2024 | 0.626307 | 0.647001 | 0.611362 | 0.639016 | 0.639016 | 453,580,022 |
03 may 2024 | 0.617715 | 0.631559 | 0.605350 | 0.626305 | 0.626305 | 488,398,443 |
02 may 2024 | 0.607346 | 0.625306 | 0.577715 | 0.617715 | 0.617715 | 722,412,519 |
01 may 2024 | 0.625133 | 0.632028 | 0.588321 | 0.607342 | 0.607342 | 563,534,986 |
30 abr 2024 | 0.628842 | 0.631957 | 0.611939 | 0.625136 | 0.625136 | 411,432,915 |
29 abr 2024 | 0.638969 | 0.653067 | 0.628261 | 0.628832 | 0.628832 | 342,321,787 |
28 abr 2024 | 0.633036 | 0.641573 | 0.616880 | 0.638969 | 0.638969 | 428,733,362 |
27 abr 2024 | 0.643395 | 0.652495 | 0.632407 | 0.633036 | 0.633036 | 434,926,729 |
26 abr 2024 | 0.650817 | 0.656432 | 0.635833 | 0.643395 | 0.643395 | 475,708,396 |
25 abr 2024 | 0.683367 | 0.696734 | 0.645126 | 0.650830 | 0.650830 | 680,325,737 |
24 abr 2024 | 0.708181 | 0.712836 | 0.681204 | 0.683368 | 0.683368 | 551,394,625 |
23 abr 2024 | 0.686049 | 0.714874 | 0.681818 | 0.708181 | 0.708181 | 552,039,804 |
22 abr 2024 | 0.695852 | 0.704596 | 0.678344 | 0.686053 | 0.686053 | 486,987,197 |
21 abr 2024 | 0.644789 | 0.697913 | 0.642026 | 0.695852 | 0.695852 | 738,214,696 |
20 abr 2024 | 0.630912 | 0.653445 | 0.587602 | 0.644790 | 0.644790 | 822,646,972 |
19 abr 2024 | 0.611876 | 0.632593 | 0.600337 | 0.630913 | 0.630913 | 563,908,190 |
18 abr 2024 | 0.633772 | 0.641727 | 0.595423 | 0.611870 | 0.611870 | 669,868,969 |
17 abr 2024 | 0.635306 | 0.657840 | 0.609024 | 0.633769 | 0.633769 | 716,130,360 |
16 abr 2024 | 0.645195 | 0.679386 | 0.609714 | 0.635310 | 0.635310 | 990,906,630 |
15 abr 2024 | 0.617064 | 0.657517 | 0.603782 | 0.645195 | 0.645195 | 1,322,307,044 |
14 abr 2024 | 0.693756 | 0.710179 | 0.563519 | 0.617061 | 0.617061 | 1,712,170,990 |
13 abr 2024 | 0.802407 | 0.810788 | 0.635592 | 0.693750 | 0.693750 | 1,563,967,409 |
12 abr 2024 | 0.802508 | 0.812599 | 0.791407 | 0.802407 | 0.802407 | 467,201,075 |
11 abr 2024 | 0.803404 | 0.805221 | 0.771253 | 0.802510 | 0.802510 | 689,922,186 |
10 abr 2024 | 0.833473 | 0.845475 | 0.802616 | 0.803403 | 0.803403 | 693,175,438 |
09 abr 2024 | 0.801950 | 0.835973 | 0.789490 | 0.833473 | 0.833473 | 600,691,442 |
08 abr 2024 | 0.794201 | 0.809833 | 0.791904 | 0.801952 | 0.801952 | 418,703,577 |
07 abr 2024 | 0.781180 | 0.799561 | 0.779120 | 0.794145 | 0.794145 | 347,463,081 |
06 abr 2024 | 0.789569 | 0.791610 | 0.765567 | 0.781171 | 0.781171 | 610,234,251 |
05 abr 2024 | 0.772627 | 0.805280 | 0.759444 | 0.789569 | 0.789569 | 671,034,053 |
04 abr 2024 | 0.788096 | 0.806392 | 0.769002 | 0.772628 | 0.772628 | 656,701,205 |
03 abr 2024 | 0.843864 | 0.843880 | 0.781009 | 0.788095 | 0.788095 | 920,972,625 |
02 abr 2024 | 0.879536 | 0.880012 | 0.825424 | 0.843863 | 0.843863 | 852,132,843 |
01 abr 2024 | 0.870504 | 0.882283 | 0.868990 | 0.879536 | 0.879536 | 434,238,817 |
31 mar 2024 | 0.897604 | 0.902801 | 0.868754 | 0.870506 | 0.870506 | 542,510,289 |
30 mar 2024 | 0.881018 | 0.902993 | 0.864624 | 0.897576 | 0.897576 | 759,011,433 |
29 mar 2024 | 0.880951 | 0.890933 | 0.864001 | 0.881015 | 0.881015 | 623,112,745 |
28 mar 2024 | 0.903252 | 0.910781 | 0.859986 | 0.881011 | 0.881011 | 891,599,032 |
27 mar 2024 | 0.892511 | 0.925937 | 0.887973 | 0.903266 | 0.903266 | 839,725,658 |
26 mar 2024 | 0.879554 | 0.906886 | 0.871113 | 0.892511 | 0.892511 | 791,430,070 |
25 mar 2024 | 0.852764 | 0.880777 | 0.852337 | 0.879560 | 0.879560 | 551,058,952 |
24 mar 2024 | 0.835657 | 0.870166 | 0.835265 | 0.852769 | 0.852769 | 562,266,769 |
23 mar 2024 | 0.854807 | 0.871003 | 0.815583 | 0.835601 | 0.835601 | 804,938,653 |
22 mar 2024 | 0.861637 | 0.874801 | 0.838977 | 0.854800 | 0.854800 | 888,223,650 |
21 mar 2024 | 0.796766 | 0.867393 | 0.777318 | 0.861630 | 0.861630 | 1,309,581,939 |
20 mar 2024 | 0.895049 | 0.899464 | 0.788111 | 0.796766 | 0.796766 | 1,547,460,879 |
19 mar 2024 | 0.922642 | 0.942672 | 0.873988 | 0.895049 | 0.895049 | 1,086,878,402 |
18 mar 2024 | 0.892318 | 0.930130 | 0.857482 | 0.922642 | 0.922642 | 1,087,504,095 |
17 mar 2024 | 0.982847 | 0.992597 | 0.885832 | 0.892318 | 0.892318 | 1,297,731,332 |
16 mar 2024 | 1.015922 | 1.031848 | 0.919513 | 0.982839 | 0.982839 | 1,921,231,180 |
15 mar 2024 | 1.029540 | 1.086581 | 0.973758 | 1.015922 | 1.015922 | 2,184,368,649 |
14 mar 2024 | 1.009385 | 1.041567 | 0.994701 | 1.029564 | 1.029564 | 1,110,784,420 |
13 mar 2024 | 1.043413 | 1.044510 | 0.967567 | 1.009385 | 1.009385 | 1,347,454,965 |
12 mar 2024 | 0.966804 | 1.060836 | 0.938008 | 1.043414 | 1.043414 | 1,809,512,733 |
11 mar 2024 | 1.006059 | 1.006751 | 0.951511 | 0.966905 | 0.966905 | 869,025,916 |
10 mar 2024 | 0.980475 | 1.009345 | 0.978579 | 1.006058 | 1.006058 | 818,682,905 |
09 mar 2024 | 1.001922 | 1.015135 | 0.948184 | 0.980474 | 0.980474 | 1,254,989,666 |
08 mar 2024 | 0.991648 | 1.015743 | 0.974807 | 1.001925 | 1.001925 | 1,266,872,619 |
07 mar 2024 | 0.942490 | 1.025044 | 0.907273 | 0.991614 | 0.991614 | 1,650,481,909 |
06 mar 2024 | 1.047133 | 1.060839 | 0.809939 | 0.942490 | 0.942490 | 2,915,828,231 |
05 mar 2024 | 0.986791 | 1.080345 | 0.983858 | 1.047126 | 1.047126 | 2,225,417,151 |
04 mar 2024 | 1.006264 | 1.007069 | 0.953361 | 0.986870 | 0.986870 | 1,230,238,518 |
03 mar 2024 | 0.976340 | 1.033735 | 0.976129 | 1.006069 | 1.006069 | 1,690,812,712 |
02 mar 2024 | 0.889338 | 0.976403 | 0.888349 | 0.976403 | 0.976403 | 1,270,105,521 |
01 mar 2024 | 0.856584 | 0.958331 | 0.849669 | 0.889616 | 0.889616 | 2,224,604,491 |
29 feb 2024 | 0.844644 | 0.893086 | 0.818378 | 0.856854 | 0.856854 | 1,630,215,064 |
28 feb 2024 | 0.836767 | 0.849539 | 0.826542 | 0.844671 | 0.844671 | 1,010,260,719 |
27 feb 2024 | 0.798988 | 0.839716 | 0.777893 | 0.836755 | 0.836755 | 792,629,255 |
26 feb 2024 | 0.804746 | 0.808887 | 0.784113 | 0.799012 | 0.799012 | 459,887,770 |
25 feb 2024 | 0.786480 | 0.807739 | 0.770277 | 0.804734 | 0.804734 | 524,444,194 |
24 feb 2024 | 0.789860 | 0.801224 | 0.771008 | 0.786590 | 0.786590 | 620,234,369 |
23 feb 2024 | 0.807668 | 0.816223 | 0.785129 | 0.789969 | 0.789969 | 684,415,330 |
22 feb 2024 | 0.841307 | 0.842088 | 0.780153 | 0.807638 | 0.807638 | 754,576,520 |
21 feb 2024 | 0.851911 | 0.863856 | 0.811892 | 0.841409 | 0.841409 | 1,110,046,315 |
20 feb 2024 | 0.833994 | 0.857862 | 0.832987 | 0.851916 | 0.851916 | 842,295,443 |
19 feb 2024 | 0.820988 | 0.860155 | 0.820988 | 0.833946 | 0.833946 | 920,522,382 |
18 feb 2024 | 0.807843 | 0.822713 | 0.770220 | 0.820592 | 0.820592 | 629,138,340 |
17 feb 2024 | 0.819446 | 0.825531 | 0.790091 | 0.807814 | 0.807814 | 742,334,985 |
16 feb 2024 | 0.781623 | 0.823989 | 0.776741 | 0.819224 | 0.819224 | 1,049,196,616 |
15 feb 2024 | 0.739345 | 0.786898 | 0.733830 | 0.781597 | 0.781597 | 778,783,000 |
14 feb 2024 | 0.753540 | 0.758287 | 0.726729 | 0.739353 | 0.739353 | 625,676,990 |
13 feb 2024 | 0.728675 | 0.758599 | 0.716202 | 0.753582 | 0.753582 | 652,283,427 |
12 feb 2024 | 0.743785 | 0.760889 | 0.722443 | 0.728643 | 0.728643 | 704,229,180 |
11 feb 2024 | 0.729379 | 0.749991 | 0.715118 | 0.743772 | 0.743772 | 533,360,257 |
10 feb 2024 | 0.712654 | 0.736449 | 0.711277 | 0.729448 | 0.729448 | 707,722,753 |
09 feb 2024 | 0.675576 | 0.720412 | 0.675576 | 0.712411 | 0.712411 | 914,389,816 |
08 feb 2024 | 0.672410 | 0.675657 | 0.640346 | 0.675547 | 0.675547 | 663,346,506 |
07 feb 2024 | 0.668227 | 0.678754 | 0.663161 | 0.672439 | 0.672439 | 369,736,353 |
06 feb 2024 | 0.665780 | 0.681819 | 0.661350 | 0.668170 | 0.668170 | 374,571,100 |
05 feb 2024 | 0.691134 | 0.691134 | 0.665802 | 0.665802 | 0.665802 | 322,222,883 |
04 feb 2024 | 0.692626 | 0.706759 | 0.690900 | 0.691106 | 0.691106 | 373,995,261 |
03 feb 2024 | 0.678662 | 0.700014 | 0.675121 | 0.692584 | 0.692584 | 561,541,532 |
02 feb 2024 | 0.669259 | 0.679042 | 0.654209 | 0.678653 | 0.678653 | 500,831,011 |
*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. |