Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 0.8912 | 0.8944 | 0.8905 | 0.8942 | 0.8942 | - |
21 jun 2024 | 0.8915 | 0.8944 | 0.8903 | 0.8915 | 0.8915 | - |
20 jun 2024 | 0.8843 | 0.8925 | 0.8831 | 0.8843 | 0.8843 | - |
19 jun 2024 | 0.8842 | 0.8854 | 0.8833 | 0.8842 | 0.8842 | - |
18 jun 2024 | 0.8883 | 0.8899 | 0.8827 | 0.8883 | 0.8883 | - |
17 jun 2024 | 0.8907 | 0.8932 | 0.8901 | 0.8907 | 0.8907 | - |
14 jun 2024 | 0.8939 | 0.8947 | 0.8898 | 0.8939 | 0.8939 | - |
13 jun 2024 | 0.8943 | 0.8967 | 0.8932 | 0.8943 | 0.8943 | - |
12 jun 2024 | 0.8978 | 0.8983 | 0.8896 | 0.8978 | 0.8978 | - |
11 jun 2024 | 0.8966 | 0.8992 | 0.8957 | 0.8966 | 0.8966 | - |
10 jun 2024 | 0.8961 | 0.8982 | 0.8953 | 0.8961 | 0.8961 | - |
07 jun 2024 | 0.8897 | 0.8972 | 0.8881 | 0.8897 | 0.8897 | - |
06 jun 2024 | 0.8925 | 0.8931 | 0.8901 | 0.8925 | 0.8925 | - |
05 jun 2024 | 0.8899 | 0.8948 | 0.8899 | 0.8899 | 0.8899 | - |
04 jun 2024 | 0.8950 | 0.8969 | 0.8894 | 0.8950 | 0.8950 | - |
03 jun 2024 | 0.9013 | 0.9035 | 0.8948 | 0.9013 | 0.9013 | - |
31 may 2024 | 0.9033 | 0.9068 | 0.9002 | 0.9033 | 0.9033 | - |
30 may 2024 | 0.9128 | 0.9141 | 0.9032 | 0.9128 | 0.9128 | - |
29 may 2024 | 0.9123 | 0.9142 | 0.9110 | 0.9123 | 0.9123 | - |
28 may 2024 | 0.9132 | 0.9132 | 0.9084 | 0.9132 | 0.9132 | - |
27 may 2024 | 0.9144 | 0.9153 | 0.9130 | 0.9144 | 0.9144 | - |
24 may 2024 | 0.9143 | 0.9157 | 0.9136 | 0.9143 | 0.9143 | - |
23 may 2024 | 0.9150 | 0.9153 | 0.9125 | 0.9150 | 0.9150 | - |
22 may 2024 | 0.9112 | 0.9157 | 0.9106 | 0.9112 | 0.9112 | - |
21 may 2024 | 0.9101 | 0.9115 | 0.9085 | 0.9101 | 0.9101 | - |
20 may 2024 | 0.9087 | 0.9108 | 0.9078 | 0.9087 | 0.9087 | - |
17 may 2024 | 0.9060 | 0.9097 | 0.9060 | 0.9060 | 0.9060 | - |
16 may 2024 | 0.9005 | 0.9057 | 0.8988 | 0.9005 | 0.9005 | - |
15 may 2024 | 0.9067 | 0.9070 | 0.9018 | 0.9067 | 0.9067 | - |
14 may 2024 | 0.9079 | 0.9094 | 0.9055 | 0.9079 | 0.9079 | - |
13 may 2024 | 0.9064 | 0.9076 | 0.9045 | 0.9064 | 0.9064 | - |
10 may 2024 | 0.9058 | 0.9084 | 0.9055 | 0.9058 | 0.9058 | - |
09 may 2024 | 0.9080 | 0.9098 | 0.9060 | 0.9080 | 0.9080 | - |
08 may 2024 | 0.9085 | 0.9095 | 0.9072 | 0.9085 | 0.9085 | - |
07 may 2024 | 0.9067 | 0.9086 | 0.9056 | 0.9067 | 0.9067 | - |
06 may 2024 | 0.9059 | 0.9063 | 0.9034 | 0.9059 | 0.9059 | - |
03 may 2024 | 0.9098 | 0.9104 | 0.9007 | 0.9098 | 0.9098 | - |
02 may 2024 | 0.9164 | 0.9173 | 0.9106 | 0.9164 | 0.9164 | - |
01 may 2024 | 0.9195 | 0.9222 | 0.9187 | 0.9195 | 0.9195 | - |
30 abr 2024 | 0.9107 | 0.9178 | 0.9104 | 0.9107 | 0.9107 | - |
29 abr 2024 | 0.9137 | 0.9143 | 0.9095 | 0.9137 | 0.9137 | - |
26 abr 2024 | 0.9125 | 0.9149 | 0.9097 | 0.9125 | 0.9125 | - |
25 abr 2024 | 0.9144 | 0.9156 | 0.9121 | 0.9144 | 0.9144 | - |
24 abr 2024 | 0.9114 | 0.9152 | 0.9111 | 0.9114 | 0.9114 | - |
23 abr 2024 | 0.9119 | 0.9129 | 0.9084 | 0.9119 | 0.9119 | - |
22 abr 2024 | 0.9112 | 0.9123 | 0.9098 | 0.9110 | 0.9110 | - |
19 abr 2024 | 0.9121 | 0.9126 | 0.9018 | 0.9121 | 0.9121 | - |
18 abr 2024 | 0.9104 | 0.9121 | 0.9079 | 0.9104 | 0.9104 | - |
17 abr 2024 | 0.9126 | 0.9132 | 0.9094 | 0.9126 | 0.9126 | - |
16 abr 2024 | 0.9116 | 0.9141 | 0.9112 | 0.9116 | 0.9116 | - |
15 abr 2024 | 0.9138 | 0.9151 | 0.9121 | 0.9138 | 0.9138 | - |
12 abr 2024 | 0.9098 | 0.9136 | 0.9094 | 0.9098 | 0.9098 | - |
11 abr 2024 | 0.9130 | 0.9146 | 0.9076 | 0.9130 | 0.9130 | - |
10 abr 2024 | 0.9030 | 0.9131 | 0.9027 | 0.9030 | 0.9030 | - |
09 abr 2024 | 0.9050 | 0.9056 | 0.9012 | 0.9050 | 0.9050 | - |
08 abr 2024 | 0.9032 | 0.9064 | 0.9023 | 0.9032 | 0.9032 | - |
05 abr 2024 | 0.9015 | 0.9068 | 0.8997 | 0.9015 | 0.9015 | - |
04 abr 2024 | 0.9029 | 0.9075 | 0.9025 | 0.9029 | 0.9029 | - |
03 abr 2024 | 0.9078 | 0.9095 | 0.9032 | 0.9078 | 0.9078 | - |
02 abr 2024 | 0.9051 | 0.9089 | 0.9049 | 0.9051 | 0.9051 | - |
01 abr 2024 | 0.9020 | 0.9056 | 0.9004 | 0.9020 | 0.9020 | - |
29 mar 2024 | 0.9011 | 0.9027 | 0.9003 | 0.9011 | 0.9011 | - |
28 mar 2024 | 0.9055 | 0.9064 | 0.9005 | 0.9055 | 0.9055 | - |
27 mar 2024 | 0.9036 | 0.9071 | 0.9032 | 0.9036 | 0.9036 | - |
26 mar 2024 | 0.8995 | 0.9043 | 0.8988 | 0.8995 | 0.8995 | - |
25 mar 2024 | 0.8976 | 0.8986 | 0.8968 | 0.8976 | 0.8976 | - |
22 mar 2024 | 0.8977 | 0.9019 | 0.8969 | 0.8977 | 0.8977 | - |
21 mar 2024 | 0.8856 | 0.8992 | 0.8839 | 0.8856 | 0.8856 | - |
20 mar 2024 | 0.8885 | 0.8918 | 0.8883 | 0.8885 | 0.8885 | - |
19 mar 2024 | 0.8875 | 0.8898 | 0.8866 | 0.8875 | 0.8875 | - |
18 mar 2024 | 0.8836 | 0.8864 | 0.8821 | 0.8836 | 0.8836 | - |
15 mar 2024 | 0.8843 | 0.8852 | 0.8817 | 0.8843 | 0.8843 | - |
14 mar 2024 | 0.8784 | 0.8837 | 0.8781 | 0.8784 | 0.8784 | - |
13 mar 2024 | 0.8774 | 0.8788 | 0.8765 | 0.8774 | 0.8774 | - |
12 mar 2024 | 0.8773 | 0.8794 | 0.8749 | 0.8773 | 0.8773 | - |
11 mar 2024 | 0.8775 | 0.8794 | 0.8753 | 0.8775 | 0.8775 | - |
08 mar 2024 | 0.8771 | 0.8777 | 0.8731 | 0.8771 | 0.8771 | - |
07 mar 2024 | 0.8821 | 0.8823 | 0.8773 | 0.8821 | 0.8821 | - |
06 mar 2024 | 0.8836 | 0.8855 | 0.8806 | 0.8836 | 0.8836 | - |
05 mar 2024 | 0.8852 | 0.8866 | 0.8824 | 0.8852 | 0.8852 | - |
04 mar 2024 | 0.8833 | 0.8863 | 0.8805 | 0.8833 | 0.8833 | - |
01 mar 2024 | 0.8844 | 0.8892 | 0.8838 | 0.8844 | 0.8844 | - |
29 feb 2024 | 0.8787 | 0.8835 | 0.8778 | 0.8787 | 0.8787 | - |
28 feb 2024 | 0.8788 | 0.8816 | 0.8784 | 0.8788 | 0.8788 | - |
27 feb 2024 | 0.8799 | 0.8809 | 0.8785 | 0.8799 | 0.8799 | - |
26 feb 2024 | 0.8813 | 0.8821 | 0.8786 | 0.8813 | 0.8813 | - |
23 feb 2024 | 0.8799 | 0.8819 | 0.8780 | 0.8799 | 0.8799 | - |
22 feb 2024 | 0.8792 | 0.8820 | 0.8744 | 0.8792 | 0.8792 | - |
21 feb 2024 | 0.8818 | 0.8820 | 0.8792 | 0.8818 | 0.8818 | - |
20 feb 2024 | 0.8827 | 0.8838 | 0.8785 | 0.8827 | 0.8827 | - |
19 feb 2024 | 0.8807 | 0.8821 | 0.8795 | 0.8806 | 0.8806 | - |
16 feb 2024 | 0.8798 | 0.8837 | 0.8796 | 0.8798 | 0.8798 | - |
15 feb 2024 | 0.8851 | 0.8857 | 0.8781 | 0.8851 | 0.8851 | - |
14 feb 2024 | 0.8874 | 0.8885 | 0.8849 | 0.8874 | 0.8874 | - |
13 feb 2024 | 0.8758 | 0.8875 | 0.8754 | 0.8758 | 0.8758 | - |
12 feb 2024 | 0.8742 | 0.8772 | 0.8727 | 0.8742 | 0.8742 | - |
09 feb 2024 | 0.8734 | 0.8762 | 0.8730 | 0.8734 | 0.8734 | - |
08 feb 2024 | 0.8739 | 0.8760 | 0.8722 | 0.8739 | 0.8739 | - |
07 feb 2024 | 0.8695 | 0.8734 | 0.8688 | 0.8695 | 0.8695 | - |
06 feb 2024 | 0.8707 | 0.8739 | 0.8689 | 0.8707 | 0.8707 | - |
*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. |