Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 0.748605 | 0.748605 | 0.723713 | 0.727301 | 0.727301 | 5,612,571 |
01 may 2024 | 0.728637 | 0.761062 | 0.691829 | 0.748584 | 0.748584 | 9,093,472 |
30 abr 2024 | 0.781254 | 0.787416 | 0.703050 | 0.728637 | 0.728637 | 8,251,859 |
29 abr 2024 | 0.783104 | 0.793873 | 0.755314 | 0.781254 | 0.781254 | 7,310,827 |
28 abr 2024 | 0.810145 | 0.833194 | 0.782145 | 0.783104 | 0.783104 | 5,817,422 |
27 abr 2024 | 0.820346 | 0.845935 | 0.789969 | 0.810145 | 0.810145 | 9,537,274 |
26 abr 2024 | 0.849240 | 0.853940 | 0.800356 | 0.820346 | 0.820346 | 7,320,923 |
25 abr 2024 | 0.832923 | 0.885457 | 0.787164 | 0.849240 | 0.849240 | 21,006,199 |
24 abr 2024 | 0.903683 | 0.907789 | 0.817796 | 0.832908 | 0.832908 | 10,699,446 |
23 abr 2024 | 0.871500 | 0.919759 | 0.866242 | 0.903683 | 0.903683 | 23,447,560 |
22 abr 2024 | 0.788072 | 0.892670 | 0.788034 | 0.871500 | 0.871500 | 48,465,340 |
21 abr 2024 | 0.824197 | 0.827480 | 0.769909 | 0.788072 | 0.788072 | 6,042,813 |
20 abr 2024 | 0.762853 | 0.834541 | 0.733143 | 0.824197 | 0.824197 | 7,233,336 |
19 abr 2024 | 0.721849 | 0.776093 | 0.671082 | 0.762853 | 0.762853 | 11,005,491 |
18 abr 2024 | 0.692809 | 0.734244 | 0.675655 | 0.721849 | 0.721849 | 6,674,684 |
17 abr 2024 | 0.713364 | 0.734617 | 0.679212 | 0.692809 | 0.692809 | 10,699,231 |
16 abr 2024 | 0.712891 | 0.757097 | 0.683667 | 0.713364 | 0.713364 | 10,943,782 |
15 abr 2024 | 0.779042 | 0.804124 | 0.688890 | 0.712891 | 0.712891 | 10,407,705 |
14 abr 2024 | 0.731701 | 0.794039 | 0.673232 | 0.779042 | 0.779042 | 9,980,998 |
13 abr 2024 | 0.837527 | 0.843737 | 0.639744 | 0.731701 | 0.731701 | 16,744,511 |
12 abr 2024 | 0.946506 | 0.975796 | 0.791565 | 0.837660 | 0.837660 | 16,771,405 |
11 abr 2024 | 0.962659 | 0.966421 | 0.929667 | 0.946506 | 0.946506 | 7,747,806 |
10 abr 2024 | 0.979581 | 0.997486 | 0.902565 | 0.962660 | 0.962660 | 10,540,455 |
09 abr 2024 | 1.003936 | 1.023758 | 0.956947 | 0.979581 | 0.979581 | 14,039,525 |
08 abr 2024 | 0.963811 | 1.030427 | 0.943312 | 1.003936 | 1.003936 | 9,751,678 |
07 abr 2024 | 0.966065 | 0.996427 | 0.952868 | 0.963811 | 0.963811 | 6,351,387 |
06 abr 2024 | 0.969364 | 1.009331 | 0.935340 | 0.966065 | 0.966065 | 11,538,736 |
05 abr 2024 | 0.990778 | 0.990798 | 0.911045 | 0.969364 | 0.969364 | 6,750,478 |
04 abr 2024 | 0.963397 | 0.998510 | 0.935873 | 0.990813 | 0.990813 | 7,680,867 |
03 abr 2024 | 0.974997 | 0.993366 | 0.910868 | 0.963399 | 0.963399 | 8,953,609 |
02 abr 2024 | 1.046891 | 1.046904 | 0.919631 | 0.974997 | 0.974997 | 13,081,198 |
01 abr 2024 | 1.136912 | 1.139494 | 0.989819 | 1.046891 | 1.046891 | 16,072,525 |
31 mar 2024 | 1.092574 | 1.143678 | 1.064645 | 1.136876 | 1.136876 | 16,533,611 |
30 mar 2024 | 1.107574 | 1.122648 | 1.059397 | 1.092574 | 1.092574 | 8,220,122 |
29 mar 2024 | 1.121636 | 1.124263 | 1.063169 | 1.107574 | 1.107574 | 10,556,666 |
28 mar 2024 | 1.137772 | 1.142487 | 1.091277 | 1.121636 | 1.121636 | 13,951,471 |
27 mar 2024 | 1.185711 | 1.244930 | 1.112323 | 1.137772 | 1.137772 | 38,875,535 |
26 mar 2024 | 1.131766 | 1.187102 | 1.102536 | 1.185711 | 1.185711 | 25,948,778 |
25 mar 2024 | 1.077668 | 1.141493 | 1.072937 | 1.131766 | 1.131766 | 36,951,142 |
24 mar 2024 | 1.046573 | 1.090145 | 1.003990 | 1.077668 | 1.077668 | 10,618,103 |
23 mar 2024 | 1.057983 | 1.071651 | 0.987294 | 1.046573 | 1.046573 | 9,043,466 |
22 mar 2024 | 1.119371 | 1.124041 | 0.976284 | 1.057732 | 1.057732 | 19,109,512 |
21 mar 2024 | 1.040311 | 1.174080 | 0.981285 | 1.119356 | 1.119356 | 50,880,351 |
20 mar 2024 | 0.963131 | 1.041687 | 0.857527 | 1.040175 | 1.040175 | 21,812,133 |
19 mar 2024 | 1.028275 | 1.130756 | 0.865371 | 0.962837 | 0.962837 | 50,738,433 |
18 mar 2024 | 1.105166 | 1.121001 | 0.963140 | 1.028275 | 1.028275 | 14,278,679 |
17 mar 2024 | 1.074929 | 1.111871 | 0.943085 | 1.105166 | 1.105166 | 21,891,324 |
16 mar 2024 | 1.193136 | 1.211865 | 0.997485 | 1.074929 | 1.074929 | 27,600,927 |
15 mar 2024 | 1.252973 | 1.319092 | 1.076566 | 1.193136 | 1.193136 | 55,529,190 |
14 mar 2024 | 1.327581 | 1.355895 | 1.179259 | 1.252428 | 1.252428 | 51,689,931 |
13 mar 2024 | 1.265913 | 1.336199 | 1.192062 | 1.327581 | 1.327581 | 55,608,545 |
12 mar 2024 | 1.201396 | 1.267051 | 1.081449 | 1.266107 | 1.266107 | 33,575,745 |
11 mar 2024 | 1.173814 | 1.205631 | 1.085832 | 1.201396 | 1.201396 | 31,210,207 |
10 mar 2024 | 1.173453 | 1.184937 | 1.101594 | 1.173814 | 1.173814 | 26,836,642 |
09 mar 2024 | 1.204709 | 1.204930 | 1.109497 | 1.173453 | 1.173453 | 29,121,558 |
08 mar 2024 | 1.111659 | 1.237335 | 1.041783 | 1.204709 | 1.204709 | 70,898,265 |
07 mar 2024 | 1.038505 | 1.114043 | 1.021958 | 1.111517 | 1.111517 | 29,392,384 |
06 mar 2024 | 0.994014 | 1.040594 | 0.939695 | 1.038505 | 1.038505 | 24,567,606 |
05 mar 2024 | 1.092800 | 1.092800 | 0.930790 | 0.994014 | 0.994014 | 50,608,652 |
04 mar 2024 | 1.006025 | 1.096086 | 1.002277 | 1.092226 | 1.092226 | 64,817,411 |
03 mar 2024 | 1.047124 | 1.047320 | 0.919769 | 1.008213 | 1.008213 | 26,202,467 |
02 mar 2024 | 1.017170 | 1.048736 | 0.983356 | 1.048736 | 1.048736 | 29,819,954 |
01 mar 2024 | 0.912408 | 1.020689 | 0.912408 | 1.017478 | 1.017478 | 66,798,530 |
29 feb 2024 | 0.881370 | 0.928389 | 0.866704 | 0.912759 | 0.912759 | 31,734,523 |
28 feb 2024 | 0.882530 | 0.916277 | 0.781338 | 0.881846 | 0.881846 | 27,677,188 |
27 feb 2024 | 0.877732 | 0.882589 | 0.843750 | 0.882212 | 0.882212 | 12,147,280 |
26 feb 2024 | 0.867424 | 0.879871 | 0.830107 | 0.878957 | 0.878957 | 11,042,980 |
25 feb 2024 | 0.875972 | 0.878297 | 0.855105 | 0.867018 | 0.867018 | 7,424,623 |
24 feb 2024 | 0.858647 | 0.885532 | 0.855084 | 0.875323 | 0.875323 | 13,825,179 |
23 feb 2024 | 0.866557 | 0.876821 | 0.824245 | 0.858659 | 0.858659 | 16,813,816 |
22 feb 2024 | 0.907349 | 0.907349 | 0.842564 | 0.850278 | 0.850278 | 27,441,509 |
21 feb 2024 | 0.958606 | 0.977864 | 0.876823 | 0.906958 | 0.906958 | 21,952,389 |
20 feb 2024 | 0.984672 | 0.997365 | 0.925655 | 0.958608 | 0.958608 | 19,316,244 |
19 feb 2024 | 0.970556 | 0.984464 | 0.944002 | 0.982991 | 0.982991 | 14,909,935 |
18 feb 2024 | 0.973266 | 0.984245 | 0.942146 | 0.970269 | 0.970269 | 14,318,122 |
17 feb 2024 | 0.963704 | 0.996509 | 0.924063 | 0.971013 | 0.971013 | 31,957,891 |
16 feb 2024 | 0.909924 | 0.980264 | 0.898618 | 0.964806 | 0.964806 | 41,579,942 |
15 feb 2024 | 0.879647 | 0.919248 | 0.867463 | 0.907634 | 0.907634 | 18,846,546 |
14 feb 2024 | 0.873377 | 0.889062 | 0.863082 | 0.879613 | 0.879613 | 9,562,850 |
13 feb 2024 | 0.899689 | 0.902763 | 0.853978 | 0.873415 | 0.873415 | 12,909,861 |
12 feb 2024 | 0.885272 | 0.899831 | 0.858756 | 0.899684 | 0.899684 | 9,796,265 |
11 feb 2024 | 0.892807 | 0.901019 | 0.873801 | 0.885208 | 0.885208 | 10,878,635 |
10 feb 2024 | 0.868713 | 0.912756 | 0.868713 | 0.892462 | 0.892462 | 27,329,929 |
09 feb 2024 | 0.861358 | 0.871501 | 0.846712 | 0.868686 | 0.868686 | 12,027,082 |
08 feb 2024 | 0.866634 | 0.877899 | 0.841706 | 0.861304 | 0.861304 | 12,094,527 |
07 feb 2024 | 0.868381 | 0.896272 | 0.835132 | 0.866307 | 0.866307 | 18,824,755 |
06 feb 2024 | 0.835037 | 0.901652 | 0.816973 | 0.867709 | 0.867709 | 36,490,128 |
05 feb 2024 | 0.835249 | 0.843218 | 0.803702 | 0.834888 | 0.834888 | 8,187,226 |
04 feb 2024 | 0.850391 | 0.856963 | 0.823511 | 0.835522 | 0.835522 | 7,344,819 |
03 feb 2024 | 0.873253 | 0.874492 | 0.836598 | 0.849376 | 0.849376 | 7,141,934 |
02 feb 2024 | 0.885609 | 0.900388 | 0.849889 | 0.861788 | 0.861788 | 13,480,577 |
01 feb 2024 | 0.897336 | 0.923175 | 0.840518 | 0.885612 | 0.885612 | 17,431,371 |
31 ene 2024 | 0.961054 | 0.961054 | 0.870034 | 0.897336 | 0.897336 | 32,395,272 |
30 ene 2024 | 0.899839 | 1.007094 | 0.899839 | 0.961054 | 0.961054 | 136,256,918 |
29 ene 2024 | 0.893948 | 0.920329 | 0.856290 | 0.899839 | 0.899839 | 44,673,923 |
28 ene 2024 | 0.854183 | 0.910324 | 0.825291 | 0.894638 | 0.894638 | 54,601,371 |
27 ene 2024 | 0.885768 | 0.895915 | 0.844359 | 0.853861 | 0.853861 | 25,495,233 |
26 ene 2024 | 0.916153 | 0.970262 | 0.860721 | 0.885628 | 0.885628 | 86,562,535 |
25 ene 2024 | 0.840650 | 1.137633 | 0.814065 | 0.915499 | 0.915499 | 302,464,661 |
24 ene 2024 | 0.686122 | 0.847044 | 0.686122 | 0.835991 | 0.835991 | 87,793,463 |
*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. |