Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
25 abr 2024 | 0.8106 | 0.8106 | 0.8106 | 0.8106 | -0.6894 | - |
24 abr 2024 | 0.8106 | 0.8106 | 0.8106 | 0.8106 | -0.6894 | - |
23 abr 2024 | 0.8106 | 0.8106 | 0.8106 | 0.8106 | -0.6894 | - |
22 abr 2024 | 0.8106 | 0.8106 | 0.8106 | 0.8106 | -0.6894 | - |
19 abr 2024 | 0.8106 | 0.8106 | 0.8106 | 0.8106 | -0.6894 | - |
18 abr 2024 | 0.8106 | 0.8106 | 0.8106 | 0.8106 | -0.6894 | 36,000 |
17 abr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -0.7229 | - |
16 abr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -0.7229 | - |
15 abr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -0.7229 | - |
12 abr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -0.7229 | - |
11 abr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -0.7229 | - |
10 abr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -0.7229 | - |
09 abr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -0.7229 | - |
08 abr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -0.7229 | - |
05 abr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -0.7229 | - |
04 abr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -0.7229 | - |
03 abr 2024 | 0.9020 | 0.9020 | 0.8500 | 0.8500 | -0.7229 | 17,534 |
02 abr 2024 | 0.8001 | 0.8001 | 0.8001 | 0.8001 | -0.6805 | 1,500 |
01 abr 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -0.5698 | - |
28 mar 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -0.5698 | - |
27 mar 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -0.5698 | - |
26 mar 2024 | 0.6800 | 0.6800 | 0.6700 | 0.6700 | -0.5698 | 2,000 |
25 mar 2024 | 0.6651 | 0.6651 | 0.6651 | 0.6651 | -0.5657 | - |
22 mar 2024 | 0.6651 | 0.6651 | 0.6651 | 0.6651 | -0.5657 | 1,000 |
21 mar 2024 | 0.4974 | 0.4974 | 0.4974 | 0.4974 | -0.4230 | - |
20 mar 2024 | 0.4974 | 0.4974 | 0.4974 | 0.4974 | -0.4230 | - |
19 mar 2024 | 0.4974 | 0.4974 | 0.4974 | 0.4974 | -0.4230 | - |
18 mar 2024 | 0.4974 | 0.4974 | 0.4974 | 0.4974 | -0.4230 | - |
15 mar 2024 | 0.4974 | 0.4974 | 0.4974 | 0.4974 | -0.4230 | - |
14 mar 2024 | 0.4974 | 0.4974 | 0.4974 | 0.4974 | -0.4230 | - |
13 mar 2024 | 0.4974 | 0.4974 | 0.4974 | 0.4974 | -0.4230 | - |
12 mar 2024 | 0.4974 | 0.4974 | 0.4974 | 0.4974 | -0.4230 | - |
11 mar 2024 | 0.4974 | 0.4974 | 0.4974 | 0.4974 | -0.4230 | - |
08 mar 2024 | 0.4974 | 0.4974 | 0.4974 | 0.4974 | -0.4230 | - |
07 mar 2024 | 0.4974 | 0.4974 | 0.4974 | 0.4974 | -0.4230 | - |
06 mar 2024 | 0.4974 | 0.4974 | 0.4974 | 0.4974 | -0.4230 | - |
05 mar 2024 | 0.4974 | 0.4974 | 0.4974 | 0.4974 | -0.4230 | - |
04 mar 2024 | 0.4974 | 0.4974 | 0.4974 | 0.4974 | -0.4230 | - |
01 mar 2024 | 0.4974 | 0.4974 | 0.4974 | 0.4974 | -0.4230 | - |
29 feb 2024 | 0.4974 | 0.4974 | 0.4974 | 0.4974 | -0.4230 | - |
28 feb 2024 | 0.4974 | 0.4974 | 0.4974 | 0.4974 | -0.4230 | - |
27 feb 2024 | 0.4974 | 0.4974 | 0.4974 | 0.4974 | -0.4230 | - |
26 feb 2024 | 0.4974 | 0.4974 | 0.4974 | 0.4974 | -0.4230 | - |
23 feb 2024 | 0.4974 | 0.4974 | 0.4974 | 0.4974 | -0.4230 | - |
22 feb 2024 | 0.4974 | 0.4974 | 0.4974 | 0.4974 | -0.4230 | - |
21 feb 2024 | 0.4974 | 0.4974 | 0.4974 | 0.4974 | -0.4230 | - |
20 feb 2024 | 0.4974 | 0.4974 | 0.4974 | 0.4974 | -0.4230 | - |
16 feb 2024 | 0.4974 | 0.4974 | 0.4974 | 0.4974 | -0.4230 | - |
15 feb 2024 | 0.4974 | 0.4974 | 0.4974 | 0.4974 | -0.4230 | - |
14 feb 2024 | 0.4974 | 0.4974 | 0.4974 | 0.4974 | -0.4230 | - |
13 feb 2024 | 0.4974 | 0.4974 | 0.4974 | 0.4974 | -0.4230 | - |
12 feb 2024 | 0.4974 | 0.4974 | 0.4974 | 0.4974 | -0.4230 | - |
09 feb 2024 | 0.4974 | 0.4974 | 0.4974 | 0.4974 | -0.4230 | - |
08 feb 2024 | 0.4974 | 0.4974 | 0.4974 | 0.4974 | -0.4230 | 10,100 |
07 feb 2024 | 0.5381 | 0.5381 | 0.5381 | 0.5381 | -0.4576 | - |
06 feb 2024 | 0.5381 | 0.5381 | 0.5381 | 0.5381 | -0.4576 | - |
05 feb 2024 | 0.5381 | 0.5381 | 0.5381 | 0.5381 | -0.4576 | - |
02 feb 2024 | 0.5381 | 0.5381 | 0.5381 | 0.5381 | -0.4576 | - |
01 feb 2024 | 0.5381 | 0.5381 | 0.5381 | 0.5381 | -0.4576 | - |
31 ene 2024 | 0.5381 | 0.5381 | 0.5381 | 0.5381 | -0.4576 | - |
30 ene 2024 | 0.5381 | 0.5381 | 0.5381 | 0.5381 | -0.4576 | - |
29 ene 2024 | 0.5381 | 0.5381 | 0.5381 | 0.5381 | -0.4576 | - |
26 ene 2024 | 0.5381 | 0.5381 | 0.5381 | 0.5381 | -0.4576 | - |
25 ene 2024 | 0.5381 | 0.5381 | 0.5381 | 0.5381 | -0.4576 | - |
24 ene 2024 | 0.5381 | 0.5381 | 0.5381 | 0.5381 | -0.4576 | - |
23 ene 2024 | 0.5381 | 0.5381 | 0.5381 | 0.5381 | -0.4576 | - |
22 ene 2024 | 0.5381 | 0.5381 | 0.5381 | 0.5381 | -0.4576 | - |
19 ene 2024 | 0.5381 | 0.5381 | 0.5381 | 0.5381 | -0.4576 | - |
18 ene 2024 | 0.5381 | 0.5381 | 0.5381 | 0.5381 | -0.4576 | - |
17 ene 2024 | 0.5381 | 0.5381 | 0.5381 | 0.5381 | -0.4576 | - |
16 ene 2024 | 0.5381 | 0.5381 | 0.5381 | 0.5381 | -0.4576 | - |
12 ene 2024 | 0.5381 | 0.5381 | 0.5381 | 0.5381 | -0.4576 | - |
11 ene 2024 | 0.5381 | 0.5381 | 0.5381 | 0.5381 | -0.4576 | - |
10 ene 2024 | 0.5381 | 0.5381 | 0.5381 | 0.5381 | -0.4576 | 100 |
09 ene 2024 | 0.5118 | 0.5118 | 0.5118 | 0.5118 | -0.4353 | - |
08 ene 2024 | 0.5118 | 0.5118 | 0.5118 | 0.5118 | -0.4353 | - |
05 ene 2024 | 0.5118 | 0.5118 | 0.5118 | 0.5118 | -0.4353 | - |
04 ene 2024 | 0.5118 | 0.5118 | 0.5118 | 0.5118 | -0.4353 | - |
03 ene 2024 | 0.5118 | 0.5118 | 0.5118 | 0.5118 | -0.4353 | - |
02 ene 2024 | 0.5118 | 0.5118 | 0.5118 | 0.5118 | -0.4353 | - |
29 dic 2023 | 0.5118 | 0.5118 | 0.5118 | 0.5118 | -0.4353 | - |
28 dic 2023 | 0.5118 | 0.5118 | 0.5118 | 0.5118 | -0.4353 | - |
27 dic 2023 | 0.5118 | 0.5118 | 0.5118 | 0.5118 | -0.4353 | - |
26 dic 2023 | 0.5118 | 0.5118 | 0.5118 | 0.5118 | -0.4353 | - |
22 dic 2023 | 0.5118 | 0.5118 | 0.5118 | 0.5118 | -0.4353 | - |
21 dic 2023 | 0.5118 | 0.5118 | 0.5118 | 0.5118 | -0.4353 | - |
20 dic 2023 | 0.5118 | 0.5118 | 0.5118 | 0.5118 | -0.4353 | - |
19 dic 2023 | 0.5118 | 0.5118 | 0.5118 | 0.5118 | -0.4353 | - |
18 dic 2023 | 0.5118 | 0.5118 | 0.5118 | 0.5118 | -0.4353 | - |
15 dic 2023 | 0.5118 | 0.5118 | 0.5118 | 0.5118 | -0.4353 | - |
14 dic 2023 | 0.5118 | 0.5118 | 0.5118 | 0.5118 | -0.4353 | - |
13 dic 2023 | 0.5118 | 0.5118 | 0.5118 | 0.5118 | -0.4353 | - |
12 dic 2023 | 0.5118 | 0.5118 | 0.5118 | 0.5118 | -0.4353 | - |
11 dic 2023 | 0.5118 | 0.5118 | 0.5118 | 0.5118 | -0.4353 | - |
08 dic 2023 | 0.5184 | 0.5184 | 0.5118 | 0.5118 | -0.4353 | 1,375 |
07 dic 2023 | 0.5378 | 0.5378 | 0.5378 | 0.5378 | -0.4573 | - |
06 dic 2023 | 0.5378 | 0.5378 | 0.5378 | 0.5378 | -0.4573 | - |
05 dic 2023 | 0.5378 | 0.5378 | 0.5378 | 0.5378 | -0.4573 | - |
04 dic 2023 | 0.5378 | 0.5378 | 0.5378 | 0.5378 | -0.4573 | - |
01 dic 2023 | 0.5378 | 0.5378 | 0.5378 | 0.5378 | -0.4573 | - |
*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. |