Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 0.9100 | 0.9300 | 0.9000 | 0.9100 | 0.9100 | 46,100 |
25 abr 2024 | 0.9200 | 0.9300 | 0.9000 | 0.9200 | 0.9200 | 80,400 |
24 abr 2024 | 0.9500 | 0.9500 | 0.9000 | 0.9300 | 0.9300 | 80,000 |
23 abr 2024 | 0.9500 | 0.9500 | 0.8800 | 0.9300 | 0.9300 | 116,800 |
22 abr 2024 | 0.9700 | 0.9700 | 0.9000 | 0.9400 | 0.9400 | 103,600 |
19 abr 2024 | 0.9500 | 0.9900 | 0.9400 | 0.9600 | 0.9600 | 130,000 |
18 abr 2024 | 0.9300 | 0.9900 | 0.9000 | 0.9700 | 0.9700 | 83,600 |
17 abr 2024 | 0.9400 | 0.9500 | 0.9300 | 0.9400 | 0.9400 | 72,300 |
16 abr 2024 | 0.9000 | 0.9300 | 0.8800 | 0.9300 | 0.9300 | 190,900 |
15 abr 2024 | 0.9600 | 0.9800 | 0.8600 | 0.9000 | 0.9000 | 309,100 |
12 abr 2024 | 1.0100 | 1.0500 | 0.9500 | 1.0000 | 1.0000 | 230,700 |
11 abr 2024 | 0.9200 | 1.0700 | 0.9000 | 1.0500 | 1.0500 | 970,600 |
11 abr 2024 | 0.5 Dividendo | |||||
10 abr 2024 | 1.5000 | 1.6000 | 1.4700 | 1.5900 | 1.0900 | 391,900 |
09 abr 2024 | 1.5800 | 1.6000 | 1.5600 | 1.5800 | 1.0831 | 87,800 |
08 abr 2024 | 1.5500 | 1.5900 | 1.4700 | 1.5800 | 1.0831 | 247,000 |
05 abr 2024 | 1.4900 | 1.5500 | 1.4300 | 1.5100 | 1.0352 | 165,900 |
04 abr 2024 | 1.5400 | 1.5400 | 1.4600 | 1.4900 | 1.0214 | 164,800 |
03 abr 2024 | 1.6300 | 1.6400 | 1.5100 | 1.5400 | 1.0557 | 308,100 |
02 abr 2024 | 1.8200 | 1.8200 | 1.4000 | 1.6900 | 1.1586 | 1,321,200 |
01 abr 2024 | 1.8800 | 1.8800 | 1.7600 | 1.8300 | 1.2545 | 554,800 |
28 mar 2024 | 1.9200 | 1.9700 | 1.7800 | 1.8300 | 1.2545 | 693,400 |
27 mar 2024 | 1.8100 | 1.9800 | 1.8100 | 1.9400 | 1.3299 | 975,600 |
26 mar 2024 | 1.8600 | 1.8700 | 1.8000 | 1.8100 | 1.2408 | 323,200 |
25 mar 2024 | 1.8400 | 1.9500 | 1.8000 | 1.8300 | 1.2545 | 547,700 |
22 mar 2024 | 1.8400 | 1.8400 | 1.7700 | 1.8000 | 1.2340 | 223,700 |
21 mar 2024 | 1.7400 | 1.8500 | 1.7300 | 1.8200 | 1.2477 | 347,600 |
20 mar 2024 | 1.7800 | 1.7900 | 1.6800 | 1.7600 | 1.2065 | 428,800 |
19 mar 2024 | 1.8700 | 1.8700 | 1.7100 | 1.7300 | 1.1860 | 548,000 |
18 mar 2024 | 1.7200 | 1.9500 | 1.7200 | 1.8300 | 1.2545 | 927,100 |
15 mar 2024 | 1.9100 | 1.9100 | 1.7000 | 1.7200 | 1.1791 | 581,300 |
14 mar 2024 | 1.9700 | 2.0000 | 1.6700 | 1.8700 | 1.2819 | 1,997,300 |
13 mar 2024 | 2.1100 | 2.2500 | 1.8500 | 2.0000 | 1.3711 | 7,820,100 |
12 mar 2024 | 1.6700 | 2.4800 | 1.6100 | 2.0600 | 1.4122 | 145,120,600 |
11 mar 2024 | 0.9200 | 0.9300 | 0.9000 | 0.9100 | 0.6238 | 6,035,200 |
08 mar 2024 | 0.9200 | 0.9200 | 0.9000 | 0.9200 | 0.6307 | 23,600 |
07 mar 2024 | 0.9500 | 0.9500 | 0.9000 | 0.9200 | 0.6307 | 20,800 |
06 mar 2024 | 0.9500 | 0.9500 | 0.9000 | 0.9200 | 0.6307 | 19,000 |
05 mar 2024 | 0.9500 | 0.9500 | 0.9000 | 0.9200 | 0.6307 | 24,100 |
04 mar 2024 | 0.9400 | 0.9700 | 0.8900 | 0.9600 | 0.6581 | 115,800 |
01 mar 2024 | 0.9300 | 0.9500 | 0.9200 | 0.9300 | 0.6375 | 13,400 |
29 feb 2024 | 0.9000 | 0.9300 | 0.8900 | 0.9200 | 0.6307 | 35,900 |
28 feb 2024 | 0.9500 | 0.9500 | 0.9000 | 0.9200 | 0.6307 | 25,900 |
27 feb 2024 | 0.9500 | 0.9500 | 0.9200 | 0.9400 | 0.6444 | 45,200 |
26 feb 2024 | 0.8900 | 0.9500 | 0.8600 | 0.9200 | 0.6307 | 120,500 |
23 feb 2024 | 0.9600 | 0.9600 | 0.9300 | 0.9600 | 0.6581 | 22,500 |
22 feb 2024 | 0.9300 | 0.9800 | 0.8800 | 0.9600 | 0.6581 | 177,800 |
21 feb 2024 | 0.9800 | 1.0000 | 0.9700 | 0.9900 | 0.6787 | 9,000 |
20 feb 2024 | 0.9700 | 0.9900 | 0.9600 | 0.9700 | 0.6650 | 22,000 |
16 feb 2024 | 0.9800 | 1.0000 | 0.9800 | 0.9900 | 0.6787 | 31,600 |
15 feb 2024 | 0.9800 | 1.0000 | 0.9600 | 0.9800 | 0.6718 | 49,300 |
14 feb 2024 | 0.9600 | 1.0000 | 0.9600 | 1.0000 | 0.6855 | 9,800 |
13 feb 2024 | 1.0000 | 1.0100 | 0.9500 | 0.9600 | 0.6581 | 72,100 |
12 feb 2024 | 1.0100 | 1.0300 | 1.0000 | 1.0000 | 0.6855 | 51,600 |
09 feb 2024 | 1.0200 | 1.0200 | 0.9900 | 1.0100 | 0.6924 | 67,600 |
08 feb 2024 | 1.0100 | 1.0300 | 1.0100 | 1.0100 | 0.6924 | 14,900 |
07 feb 2024 | 1.0300 | 1.0300 | 1.0000 | 1.0300 | 0.7061 | 54,900 |
06 feb 2024 | 1.0300 | 1.0500 | 1.0200 | 1.0400 | 0.7130 | 17,200 |
05 feb 2024 | 1.0500 | 1.0500 | 0.9800 | 1.0300 | 0.7061 | 57,300 |
02 feb 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0400 | 0.7130 | 18,700 |
01 feb 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0400 | 0.7130 | 18,300 |
31 ene 2024 | 1.0500 | 1.0700 | 1.0200 | 1.0200 | 0.6992 | 40,600 |
30 ene 2024 | 1.0100 | 1.0500 | 1.0100 | 1.0500 | 0.7198 | 27,900 |
29 ene 2024 | 1.0100 | 1.0100 | 0.9800 | 1.0100 | 0.6924 | 39,000 |
26 ene 2024 | 1.0100 | 1.0100 | 0.9800 | 0.9800 | 0.6718 | 24,700 |
25 ene 2024 | 1.0100 | 1.0500 | 0.9800 | 1.0200 | 0.6992 | 65,100 |
24 ene 2024 | 1.0100 | 1.0100 | 0.9800 | 1.0000 | 0.6855 | 25,600 |
23 ene 2024 | 1.0200 | 1.0200 | 0.9900 | 1.0100 | 0.6924 | 12,100 |
22 ene 2024 | 1.0500 | 1.0500 | 0.9900 | 1.0000 | 0.6855 | 117,000 |
19 ene 2024 | 1.0100 | 1.0400 | 1.0000 | 1.0100 | 0.6924 | 16,800 |
18 ene 2024 | 1.0500 | 1.0500 | 1.0000 | 1.0000 | 0.6855 | 41,100 |
17 ene 2024 | 1.0100 | 1.0400 | 1.0100 | 1.0300 | 0.7061 | 21,000 |
16 ene 2024 | 1.0900 | 1.0900 | 1.0200 | 1.0300 | 0.7061 | 32,600 |
12 ene 2024 | 1.0100 | 1.0300 | 1.0000 | 1.0100 | 0.6924 | 20,500 |
11 ene 2024 | 1.0200 | 1.0200 | 0.9900 | 1.0000 | 0.6855 | 14,500 |
10 ene 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.6855 | 29,300 |
09 ene 2024 | 1.0400 | 1.0500 | 0.9900 | 1.0000 | 0.6855 | 53,800 |
08 ene 2024 | 1.0000 | 1.0500 | 0.9900 | 1.0400 | 0.7130 | 39,300 |
05 ene 2024 | 1.0000 | 1.0500 | 0.9900 | 1.0000 | 0.6855 | 47,300 |
04 ene 2024 | 1.0700 | 1.0700 | 0.9900 | 1.0300 | 0.7061 | 90,000 |
03 ene 2024 | 1.1100 | 1.1100 | 1.0500 | 1.0700 | 0.7335 | 71,700 |
02 ene 2024 | 1.0800 | 1.1400 | 1.0200 | 1.1000 | 0.7541 | 167,100 |
29 dic 2023 | 1.0600 | 1.0900 | 0.9900 | 1.0800 | 0.7404 | 116,900 |
28 dic 2023 | 0.8900 | 1.1500 | 0.8900 | 1.0700 | 0.7335 | 850,200 |
27 dic 2023 | 0.8200 | 0.8600 | 0.8200 | 0.8500 | 0.5827 | 54,100 |
26 dic 2023 | 0.8300 | 0.8400 | 0.8200 | 0.8400 | 0.5758 | 31,800 |
22 dic 2023 | 0.8300 | 0.8400 | 0.8300 | 0.8400 | 0.5758 | 9,700 |
21 dic 2023 | 0.8700 | 0.8700 | 0.8300 | 0.8400 | 0.5758 | 18,700 |
20 dic 2023 | 0.8400 | 0.8600 | 0.8200 | 0.8600 | 0.5896 | 48,600 |
19 dic 2023 | 0.8100 | 0.8300 | 0.8100 | 0.8300 | 0.5690 | 29,100 |
18 dic 2023 | 0.8300 | 0.8300 | 0.8100 | 0.8300 | 0.5690 | 13,700 |
15 dic 2023 | 0.8300 | 0.8400 | 0.8300 | 0.8300 | 0.5690 | 17,600 |
14 dic 2023 | 0.8200 | 0.8300 | 0.8200 | 0.8300 | 0.5690 | 25,200 |
13 dic 2023 | 0.8200 | 0.8200 | 0.8000 | 0.8100 | 0.5553 | 26,300 |
12 dic 2023 | 0.8100 | 0.8300 | 0.8000 | 0.8200 | 0.5621 | 31,800 |
11 dic 2023 | 0.8100 | 0.8200 | 0.8000 | 0.8200 | 0.5621 | 38,700 |
08 dic 2023 | 0.8100 | 0.8300 | 0.8000 | 0.8100 | 0.5553 | 14,800 |
07 dic 2023 | 0.7800 | 0.8300 | 0.7800 | 0.8200 | 0.5621 | 22,000 |
06 dic 2023 | 0.8200 | 0.8300 | 0.7800 | 0.7800 | 0.5347 | 61,000 |
05 dic 2023 | 0.8300 | 0.8300 | 0.8000 | 0.8000 | 0.5484 | 38,100 |
*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. |