Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
19 abr 2024 | 0.698679 | 0.698679 | 0.665151 | 0.684901 | 0.684901 | 19,825,130 |
18 abr 2024 | - | - | - | - | - | - |
17 abr 2024 | 0.717992 | 0.720105 | 0.671367 | 0.680874 | 0.680874 | 15,607,122 |
16 abr 2024 | 0.695343 | 0.723494 | 0.668241 | 0.717992 | 0.717992 | 16,798,604 |
15 abr 2024 | 0.745165 | 0.764115 | 0.679534 | 0.695343 | 0.695343 | 21,667,475 |
14 abr 2024 | 0.785407 | 0.801509 | 0.689408 | 0.745165 | 0.745165 | 38,191,353 |
13 abr 2024 | 0.799151 | 0.912209 | 0.698687 | 0.785407 | 0.785407 | 101,972,196 |
12 abr 2024 | 0.874790 | 0.898862 | 0.701580 | 0.799151 | 0.799151 | 39,632,411 |
11 abr 2024 | 0.865047 | 0.875475 | 0.846426 | 0.874790 | 0.874790 | 7,876,324 |
10 abr 2024 | 0.844533 | 0.876583 | 0.817891 | 0.865047 | 0.865047 | 13,130,437 |
09 abr 2024 | 0.905298 | 0.906515 | 0.839881 | 0.844533 | 0.844533 | 11,873,257 |
08 abr 2024 | 0.883065 | 0.922847 | 0.866435 | 0.905298 | 0.905298 | 19,003,776 |
07 abr 2024 | 0.816918 | 0.890761 | 0.813514 | 0.883065 | 0.883065 | 20,534,102 |
06 abr 2024 | 0.816739 | 0.832596 | 0.803240 | 0.816918 | 0.816918 | 7,223,285 |
05 abr 2024 | 0.812642 | 0.826903 | 0.780110 | 0.816739 | 0.816739 | 8,396,178 |
04 abr 2024 | 0.793200 | 0.832987 | 0.776792 | 0.812642 | 0.812642 | 7,987,009 |
03 abr 2024 | 0.794090 | 0.818989 | 0.769340 | 0.793200 | 0.793200 | 8,025,938 |
02 abr 2024 | 0.862222 | 0.862547 | 0.780585 | 0.794090 | 0.794090 | 9,337,720 |
01 abr 2024 | 0.919477 | 0.919995 | 0.832437 | 0.862254 | 0.862254 | 8,988,052 |
31 mar 2024 | 0.879241 | 0.920136 | 0.876433 | 0.919477 | 0.919477 | 8,788,029 |
30 mar 2024 | 0.886341 | 0.903084 | 0.872376 | 0.879241 | 0.879241 | 7,955,285 |
29 mar 2024 | 0.888841 | 0.898329 | 0.865405 | 0.886341 | 0.886341 | 8,287,375 |
28 mar 2024 | 0.879824 | 0.902789 | 0.852915 | 0.888831 | 0.888831 | 11,201,980 |
27 mar 2024 | 0.894655 | 0.908276 | 0.857103 | 0.879824 | 0.879824 | 8,146,179 |
26 mar 2024 | 0.864677 | 0.908601 | 0.863609 | 0.894655 | 0.894655 | 9,679,415 |
25 mar 2024 | 0.827444 | 0.868528 | 0.818953 | 0.864677 | 0.864677 | 7,419,490 |
24 mar 2024 | 0.802443 | 0.830184 | 0.794732 | 0.827452 | 0.827452 | 6,619,828 |
23 mar 2024 | 0.792938 | 0.824000 | 0.784297 | 0.802443 | 0.802443 | 7,029,843 |
22 mar 2024 | 0.817966 | 0.837589 | 0.765058 | 0.792938 | 0.792938 | 9,192,943 |
21 mar 2024 | 0.825119 | 0.834019 | 0.795085 | 0.817966 | 0.817966 | 8,858,845 |
20 mar 2024 | 0.749608 | 0.830345 | 0.720766 | 0.825119 | 0.825119 | 13,127,732 |
19 mar 2024 | 0.834367 | 0.842885 | 0.734747 | 0.749608 | 0.749608 | 13,423,656 |
18 mar 2024 | 0.867765 | 0.875982 | 0.816379 | 0.834367 | 0.834367 | 8,364,300 |
17 mar 2024 | 0.848051 | 0.878359 | 0.806755 | 0.867765 | 0.867765 | 9,328,556 |
16 mar 2024 | 0.912979 | 0.926791 | 0.836196 | 0.848051 | 0.848051 | 11,838,485 |
15 mar 2024 | 0.989369 | 0.997519 | 0.849332 | 0.912979 | 0.912979 | 22,761,601 |
14 mar 2024 | 1.005500 | 1.012274 | 0.922328 | 0.989369 | 0.989369 | 14,582,816 |
13 mar 2024 | 1.005267 | 1.057697 | 0.994782 | 1.005500 | 1.005500 | 18,510,261 |
12 mar 2024 | 0.999766 | 1.008381 | 0.932657 | 1.005267 | 1.005267 | 17,911,850 |
11 mar 2024 | 0.959022 | 1.022332 | 0.922947 | 0.999766 | 0.999766 | 16,373,366 |
10 mar 2024 | 0.961065 | 0.974416 | 0.926994 | 0.959019 | 0.959019 | 10,460,697 |
09 mar 2024 | 0.952192 | 0.979610 | 0.943994 | 0.961064 | 0.961064 | 10,822,705 |
08 mar 2024 | 0.956013 | 0.966187 | 0.902167 | 0.952192 | 0.952192 | 12,325,122 |
07 mar 2024 | 0.926894 | 0.963973 | 0.913183 | 0.956125 | 0.956125 | 13,356,843 |
06 mar 2024 | 0.855194 | 0.931077 | 0.831139 | 0.926894 | 0.926894 | 12,516,695 |
05 mar 2024 | 0.929417 | 0.963833 | 0.761784 | 0.855226 | 0.855226 | 24,474,181 |
04 mar 2024 | 0.909759 | 0.936866 | 0.890372 | 0.929173 | 0.929173 | 17,375,037 |
03 mar 2024 | 0.915735 | 0.928858 | 0.861756 | 0.909739 | 0.909739 | 11,447,464 |
02 mar 2024 | 0.899386 | 0.916927 | 0.875985 | 0.915785 | 0.915785 | 12,706,481 |
01 mar 2024 | 0.850370 | 0.904393 | 0.850283 | 0.899276 | 0.899276 | 9,716,675 |
29 feb 2024 | 0.871460 | 0.897189 | 0.830958 | 0.850331 | 0.850331 | 10,864,440 |
28 feb 2024 | 0.871392 | 0.894708 | 0.808764 | 0.871694 | 0.871694 | 15,915,073 |
27 feb 2024 | 0.828896 | 0.908912 | 0.821852 | 0.871639 | 0.871639 | 26,309,253 |
26 feb 2024 | 0.802298 | 0.833467 | 0.784725 | 0.828911 | 0.828911 | 11,488,122 |
25 feb 2024 | 0.787150 | 0.807321 | 0.780861 | 0.802222 | 0.802222 | 5,974,706 |
24 feb 2024 | 0.756083 | 0.791630 | 0.743680 | 0.787150 | 0.787150 | 8,478,254 |
23 feb 2024 | 0.764168 | 0.772803 | 0.745629 | 0.756083 | 0.756083 | 5,785,947 |
22 feb 2024 | 0.761097 | 0.781499 | 0.744243 | 0.764198 | 0.764198 | 5,271,991 |
21 feb 2024 | 0.788334 | 0.789751 | 0.732922 | 0.761067 | 0.761067 | 6,368,433 |
20 feb 2024 | 0.813548 | 0.822996 | 0.754636 | 0.788334 | 0.788334 | 10,174,106 |
19 feb 2024 | 0.800552 | 0.821161 | 0.799603 | 0.813548 | 0.813548 | 6,706,044 |
18 feb 2024 | 0.799568 | 0.805736 | 0.785660 | 0.800654 | 0.800654 | 8,209,207 |
17 feb 2024 | 0.821876 | 0.822896 | 0.774887 | 0.799576 | 0.799576 | 10,066,324 |
16 feb 2024 | 0.839704 | 0.870591 | 0.811876 | 0.821950 | 0.821950 | 11,504,126 |
15 feb 2024 | 0.817148 | 0.849442 | 0.817148 | 0.839621 | 0.839621 | 11,176,216 |
14 feb 2024 | 0.788837 | 0.828622 | 0.784173 | 0.817151 | 0.817151 | 6,612,014 |
13 feb 2024 | 0.795780 | 0.798680 | 0.771791 | 0.788830 | 0.788830 | 5,616,035 |
12 feb 2024 | 0.767715 | 0.797117 | 0.758874 | 0.795754 | 0.795754 | 6,119,022 |
11 feb 2024 | 0.762854 | 0.803606 | 0.760386 | 0.767482 | 0.767482 | 8,497,381 |
10 feb 2024 | 0.750361 | 0.765517 | 0.739731 | 0.762870 | 0.762870 | 4,032,025 |
09 feb 2024 | 0.736072 | 0.751097 | 0.734332 | 0.750309 | 0.750309 | 5,292,151 |
08 feb 2024 | 0.724289 | 0.741077 | 0.724226 | 0.736092 | 0.736092 | 3,499,058 |
07 feb 2024 | 0.717191 | 0.731788 | 0.713789 | 0.724312 | 0.724312 | 4,035,600 |
06 feb 2024 | 0.711633 | 0.724216 | 0.706142 | 0.717172 | 0.717172 | 3,152,662 |
05 feb 2024 | 0.698307 | 0.723836 | 0.688358 | 0.711611 | 0.711611 | 4,344,786 |
04 feb 2024 | 0.716256 | 0.717662 | 0.696876 | 0.698322 | 0.698322 | 4,097,947 |
03 feb 2024 | 0.726413 | 0.728232 | 0.714519 | 0.716250 | 0.716250 | 3,329,952 |
02 feb 2024 | 0.707563 | 0.730848 | 0.707563 | 0.726416 | 0.726416 | 6,140,090 |
01 feb 2024 | 0.689611 | 0.707546 | 0.672778 | 0.707474 | 0.707474 | 5,305,237 |
31 ene 2024 | 0.705005 | 0.721383 | 0.685437 | 0.689550 | 0.689550 | 5,797,474 |
30 ene 2024 | 0.706534 | 0.721995 | 0.701962 | 0.704711 | 0.704711 | 4,318,039 |
29 ene 2024 | 0.685194 | 0.706932 | 0.681091 | 0.706534 | 0.706534 | 4,227,388 |
28 ene 2024 | 0.694751 | 0.704339 | 0.678542 | 0.685126 | 0.685126 | 3,303,287 |
27 ene 2024 | 0.691048 | 0.702433 | 0.684039 | 0.694710 | 0.694710 | 4,076,395 |
26 ene 2024 | 0.668330 | 0.693009 | 0.664055 | 0.691048 | 0.691048 | 4,295,225 |
25 ene 2024 | 0.677210 | 0.677405 | 0.651685 | 0.668367 | 0.668367 | 4,447,612 |
24 ene 2024 | 0.673320 | 0.685670 | 0.662535 | 0.677210 | 0.677210 | 4,626,369 |
23 ene 2024 | 0.689147 | 0.701457 | 0.639045 | 0.673230 | 0.673230 | 7,811,574 |
22 ene 2024 | 0.739284 | 0.742308 | 0.686358 | 0.689108 | 0.689108 | 6,996,632 |
21 ene 2024 | 0.756363 | 0.759289 | 0.739211 | 0.739211 | 0.739211 | 4,425,375 |
20 ene 2024 | 0.745710 | 0.767463 | 0.739255 | 0.756113 | 0.756113 | 6,246,492 |
19 ene 2024 | 0.731343 | 0.755086 | 0.709769 | 0.745573 | 0.745573 | 7,976,985 |
18 ene 2024 | 0.781394 | 0.799788 | 0.722561 | 0.731343 | 0.731343 | 9,197,865 |
17 ene 2024 | 0.781140 | 0.792178 | 0.768074 | 0.781104 | 0.781104 | 6,802,012 |
16 ene 2024 | 0.767690 | 0.793132 | 0.761493 | 0.781183 | 0.781183 | 6,872,925 |
15 ene 2024 | 0.742401 | 0.791875 | 0.742401 | 0.767927 | 0.767927 | 8,945,131 |
14 ene 2024 | 0.772884 | 0.778107 | 0.742331 | 0.742618 | 0.742618 | 5,701,495 |
13 ene 2024 | 0.757815 | 0.779680 | 0.737541 | 0.772884 | 0.772884 | 6,052,749 |
12 ene 2024 | 0.798161 | 0.812994 | 0.736428 | 0.758054 | 0.758054 | 14,945,040 |
11 ene 2024 | 0.782051 | 0.816672 | 0.772367 | 0.798327 | 0.798327 | 8,717,500 |
*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. |