Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 1.0000 | 1.0003 | 1.0000 | 1.0003 | 1.0003 | 13,026,849 |
07 may 2024 | - | - | - | - | - | - |
06 may 2024 | 1.0001 | 1.0007 | 0.9996 | 1.0003 | 1.0003 | 11,845,490 |
05 may 2024 | 1.0002 | 1.0011 | 0.9998 | 1.0001 | 1.0001 | 7,129,139 |
04 may 2024 | 1.0007 | 1.0011 | 1.0000 | 1.0002 | 1.0002 | 11,734,208 |
03 may 2024 | 1.0000 | 1.0016 | 0.9997 | 1.0007 | 1.0007 | 15,498,108 |
02 may 2024 | 0.9991 | 1.0006 | 0.9986 | 1.0000 | 1.0000 | 8,440,157 |
01 may 2024 | 0.9993 | 0.9997 | 0.9981 | 0.9992 | 0.9992 | 15,343,972 |
30 abr 2024 | 1.0002 | 1.0008 | 0.9988 | 0.9993 | 0.9993 | 15,117,083 |
29 abr 2024 | 1.0002 | 1.0007 | 0.9999 | 1.0002 | 1.0002 | 9,146,104 |
28 abr 2024 | 1.0002 | 1.0006 | 1.0000 | 1.0002 | 1.0002 | 9,364,130 |
27 abr 2024 | 1.0004 | 1.0006 | 0.9998 | 1.0002 | 1.0002 | 13,047,798 |
26 abr 2024 | 1.0007 | 1.0010 | 1.0004 | 1.0004 | 1.0004 | 12,702,908 |
25 abr 2024 | 1.0012 | 1.0014 | 1.0003 | 1.0007 | 1.0007 | 16,101,555 |
24 abr 2024 | 1.0028 | 1.0029 | 1.0007 | 1.0012 | 1.0012 | 18,760,220 |
23 abr 2024 | 1.0021 | 1.0035 | 1.0017 | 1.0028 | 1.0028 | 19,629,648 |
22 abr 2024 | 1.0008 | 1.0023 | 1.0007 | 1.0021 | 1.0021 | 19,122,713 |
21 abr 2024 | 1.0010 | 1.0016 | 1.0005 | 1.0008 | 1.0008 | 23,074,048 |
20 abr 2024 | 1.0009 | 1.0016 | 1.0004 | 1.0010 | 1.0010 | 16,332,530 |
19 abr 2024 | 1.0012 | 1.0016 | 1.0000 | 1.0009 | 1.0009 | 21,981,532 |
18 abr 2024 | 1.0003 | 1.0013 | 1.0000 | 1.0012 | 1.0012 | 15,021,147 |
17 abr 2024 | 1.0007 | 1.0014 | 0.9995 | 1.0003 | 1.0003 | 16,512,122 |
16 abr 2024 | 1.0010 | 1.0017 | 1.0003 | 1.0007 | 1.0007 | 17,872,805 |
15 abr 2024 | 1.0020 | 1.0027 | 1.0008 | 1.0010 | 1.0010 | 20,883,599 |
14 abr 2024 | 1.0016 | 1.0022 | 1.0008 | 1.0020 | 1.0020 | 22,858,347 |
13 abr 2024 | 1.0036 | 1.0040 | 1.0011 | 1.0017 | 1.0017 | 35,418,515 |
12 abr 2024 | 1.0020 | 1.0038 | 1.0018 | 1.0036 | 1.0036 | 28,952,752 |
11 abr 2024 | 1.0017 | 1.0021 | 1.0009 | 1.0020 | 1.0020 | 16,095,506 |
10 abr 2024 | 1.0019 | 1.0023 | 1.0007 | 1.0017 | 1.0017 | 13,445,053 |
09 abr 2024 | 1.0030 | 1.0031 | 1.0017 | 1.0019 | 1.0019 | 14,463,885 |
08 abr 2024 | 1.0037 | 1.0039 | 1.0029 | 1.0030 | 1.0030 | 18,247,433 |
07 abr 2024 | 1.0043 | 1.0046 | 1.0032 | 1.0037 | 1.0037 | 12,490,826 |
06 abr 2024 | 1.0053 | 1.0053 | 1.0042 | 1.0043 | 1.0043 | 11,303,418 |
05 abr 2024 | 1.0063 | 1.0067 | 1.0053 | 1.0053 | 1.0053 | 16,748,991 |
04 abr 2024 | 1.0009 | 1.0063 | 1.0008 | 1.0063 | 1.0063 | 19,907,691 |
03 abr 2024 | 1.0007 | 1.0018 | 1.0003 | 1.0009 | 1.0009 | 22,581,950 |
02 abr 2024 | 1.0019 | 1.0020 | 1.0000 | 1.0007 | 1.0007 | 28,788,273 |
01 abr 2024 | 1.0060 | 1.0062 | 1.0014 | 1.0019 | 1.0019 | 18,663,111 |
31 mar 2024 | 1.0068 | 1.0068 | 1.0059 | 1.0060 | 1.0060 | 14,628,281 |
30 mar 2024 | 1.0035 | 1.0078 | 1.0035 | 1.0068 | 1.0068 | 22,513,758 |
29 mar 2024 | 1.0004 | 1.0036 | 1.0003 | 1.0035 | 1.0035 | 34,047,284 |
28 mar 2024 | 1.0002 | 1.0007 | 0.9996 | 1.0004 | 1.0004 | 37,845,289 |
27 mar 2024 | 1.0006 | 1.0010 | 0.9995 | 1.0002 | 1.0002 | 44,410,379 |
26 mar 2024 | 1.0009 | 1.0014 | 1.0004 | 1.0006 | 1.0006 | 36,549,157 |
25 mar 2024 | 1.0004 | 1.0015 | 1.0003 | 1.0009 | 1.0009 | 40,464,053 |
24 mar 2024 | 0.9999 | 1.0009 | 0.9998 | 1.0004 | 1.0004 | 24,583,059 |
23 mar 2024 | 1.0009 | 1.0011 | 0.9998 | 0.9999 | 0.9999 | 26,803,700 |
22 mar 2024 | 1.0002 | 1.0014 | 0.9992 | 1.0009 | 1.0009 | 34,185,317 |
21 mar 2024 | 1.0010 | 1.0014 | 0.9995 | 1.0003 | 1.0003 | 29,462,799 |
20 mar 2024 | 0.9995 | 1.0016 | 0.9992 | 1.0010 | 1.0010 | 35,978,873 |
19 mar 2024 | 1.0007 | 1.0010 | 0.9991 | 0.9995 | 0.9995 | 48,770,170 |
18 mar 2024 | 1.0026 | 1.0034 | 1.0002 | 1.0007 | 1.0007 | 34,851,928 |
17 mar 2024 | 1.0034 | 1.0048 | 1.0003 | 1.0026 | 1.0026 | 40,462,527 |
16 mar 2024 | 1.0172 | 1.0211 | 1.0032 | 1.0034 | 1.0034 | 51,471,402 |
15 mar 2024 | 1.0272 | 1.0290 | 1.0031 | 1.0172 | 1.0172 | 67,537,091 |
14 mar 2024 | 1.0406 | 1.0408 | 1.0137 | 1.0272 | 1.0272 | 59,584,288 |
13 mar 2024 | 1.0181 | 1.0406 | 1.0166 | 1.0406 | 1.0406 | 57,664,000 |
12 mar 2024 | 1.0205 | 1.0254 | 1.0112 | 1.0182 | 1.0182 | 56,042,403 |
11 mar 2024 | 1.0116 | 1.0269 | 1.0072 | 1.0205 | 1.0205 | 75,570,876 |
10 mar 2024 | 1.0084 | 1.0243 | 1.0081 | 1.0116 | 1.0116 | 50,942,421 |
09 mar 2024 | 1.0078 | 1.0084 | 1.0067 | 1.0084 | 1.0084 | 35,110,912 |
08 mar 2024 | 1.0060 | 1.0088 | 1.0046 | 1.0078 | 1.0078 | 82,492,206 |
07 mar 2024 | 1.0025 | 1.0060 | 1.0023 | 1.0060 | 1.0060 | 37,161,763 |
06 mar 2024 | 1.0009 | 1.0037 | 1.0000 | 1.0025 | 1.0025 | 39,785,947 |
05 mar 2024 | 1.0017 | 1.0022 | 0.9991 | 1.0009 | 1.0009 | 50,000,965 |
04 mar 2024 | 1.0010 | 1.0020 | 1.0009 | 1.0018 | 1.0018 | 37,369,572 |
03 mar 2024 | 1.0015 | 1.0015 | 1.0007 | 1.0010 | 1.0010 | 43,010,482 |
02 mar 2024 | 1.0015 | 1.0020 | 1.0013 | 1.0015 | 1.0015 | 36,175,356 |
01 mar 2024 | 1.0012 | 1.0018 | 1.0006 | 1.0015 | 1.0015 | 26,261,147 |
29 feb 2024 | 1.0020 | 1.0020 | 1.0002 | 1.0012 | 1.0012 | 37,038,428 |
28 feb 2024 | 1.0010 | 1.0022 | 1.0003 | 1.0020 | 1.0020 | 38,030,493 |
27 feb 2024 | 1.0026 | 1.0029 | 1.0007 | 1.0010 | 1.0010 | 33,871,365 |
26 feb 2024 | 1.0019 | 1.0032 | 1.0014 | 1.0026 | 1.0026 | 29,937,133 |
25 feb 2024 | 1.0021 | 1.0024 | 1.0018 | 1.0019 | 1.0019 | 22,874,154 |
24 feb 2024 | 1.0011 | 1.0022 | 1.0011 | 1.0021 | 1.0021 | 22,113,963 |
23 feb 2024 | 1.0028 | 1.0029 | 1.0009 | 1.0011 | 1.0011 | 23,223,365 |
22 feb 2024 | 1.0044 | 1.0051 | 1.0028 | 1.0028 | 1.0028 | 25,521,896 |
21 feb 2024 | 1.0008 | 1.0044 | 1.0001 | 1.0044 | 1.0044 | 31,283,976 |
20 feb 2024 | 1.0007 | 1.0010 | 1.0002 | 1.0008 | 1.0008 | 31,600,196 |
19 feb 2024 | 1.0007 | 1.0011 | 1.0004 | 1.0007 | 1.0007 | 31,162,904 |
18 feb 2024 | 1.0009 | 1.0014 | 1.0007 | 1.0007 | 1.0007 | 30,885,633 |
17 feb 2024 | 1.0017 | 1.0019 | 1.0008 | 1.0009 | 1.0009 | 27,086,271 |
16 feb 2024 | 1.0022 | 1.0026 | 1.0009 | 1.0017 | 1.0017 | 29,610,943 |
15 feb 2024 | 1.0032 | 1.0043 | 1.0015 | 1.0022 | 1.0022 | 30,760,738 |
14 feb 2024 | 1.0019 | 1.0032 | 1.0019 | 1.0032 | 1.0032 | 20,074,698 |
13 feb 2024 | 1.0083 | 1.0083 | 1.0018 | 1.0019 | 1.0019 | 27,742,557 |
12 feb 2024 | 1.0046 | 1.0086 | 1.0037 | 1.0083 | 1.0083 | 18,409,963 |
11 feb 2024 | 1.0052 | 1.0055 | 1.0045 | 1.0046 | 1.0046 | 21,149,823 |
10 feb 2024 | 1.0039 | 1.0052 | 1.0039 | 1.0052 | 1.0052 | 17,115,000 |
09 feb 2024 | 1.0029 | 1.0040 | 1.0026 | 1.0039 | 1.0039 | 20,236,029 |
08 feb 2024 | 1.0001 | 1.0031 | 1.0001 | 1.0029 | 1.0029 | 23,331,006 |
07 feb 2024 | 1.0003 | 1.0003 | 0.9996 | 1.0001 | 1.0001 | 30,775,669 |
06 feb 2024 | 0.9994 | 1.0003 | 0.9992 | 1.0003 | 1.0003 | 23,426,833 |
05 feb 2024 | 0.9997 | 0.9999 | 0.9992 | 0.9994 | 0.9994 | 41,100,719 |
04 feb 2024 | 0.9997 | 0.9999 | 0.9994 | 0.9997 | 0.9997 | 31,085,598 |
03 feb 2024 | 0.9996 | 0.9998 | 0.9992 | 0.9997 | 0.9997 | 20,198,866 |
02 feb 2024 | 0.9997 | 0.9998 | 0.9991 | 0.9996 | 0.9996 | 22,544,674 |
01 feb 2024 | 0.9992 | 0.9997 | 0.9987 | 0.9997 | 0.9997 | 25,465,999 |
31 ene 2024 | 1.0000 | 1.0001 | 0.9991 | 0.9992 | 0.9992 | 30,380,244 |
30 ene 2024 | 1.0005 | 1.0006 | 0.9999 | 1.0000 | 1.0000 | 35,294,234 |
*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. |