Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
20 may 2024 | 1.0115 | 1.0115 | 1.0115 | 1.0115 | 1.0115 | 518 |
17 may 2024 | 0.9794 | 0.9794 | 0.9794 | 0.9794 | 0.9794 | - |
16 may 2024 | 0.9880 | 0.9880 | 0.9880 | 0.9880 | 0.9880 | - |
15 may 2024 | 0.9618 | 0.9618 | 0.9618 | 0.9618 | 0.9618 | - |
14 may 2024 | 0.9712 | 0.9712 | 0.9712 | 0.9712 | 0.9712 | - |
13 may 2024 | 0.9728 | 0.9728 | 0.9728 | 0.9728 | 0.9728 | - |
10 may 2024 | 0.9622 | 0.9622 | 0.9622 | 0.9622 | 0.9622 | - |
09 may 2024 | 0.9078 | 0.9078 | 0.9078 | 0.9078 | 0.9078 | - |
08 may 2024 | 0.8922 | 0.8922 | 0.8922 | 0.8922 | 0.8922 | - |
07 may 2024 | 0.9012 | 0.9012 | 0.9012 | 0.9012 | 0.9012 | - |
06 may 2024 | 0.8966 | 0.8966 | 0.8966 | 0.8966 | 0.8966 | - |
03 may 2024 | 0.8866 | 0.8866 | 0.8866 | 0.8866 | 0.8866 | - |
02 may 2024 | 0.8828 | 0.9180 | 0.8828 | 0.9180 | 0.9180 | 518 |
30 abr 2024 | 0.8798 | 0.8798 | 0.8798 | 0.8798 | 0.8798 | - |
29 abr 2024 | 0.8868 | 0.8868 | 0.8868 | 0.8868 | 0.8868 | - |
26 abr 2024 | 0.8840 | 0.8840 | 0.8840 | 0.8840 | 0.8840 | - |
25 abr 2024 | 0.8626 | 0.8626 | 0.8626 | 0.8626 | 0.8626 | - |
24 abr 2024 | 0.8618 | 0.8618 | 0.8618 | 0.8618 | 0.8618 | - |
23 abr 2024 | 0.8394 | 0.8394 | 0.8394 | 0.8394 | 0.8394 | - |
22 abr 2024 | 0.8358 | 0.8358 | 0.8358 | 0.8358 | 0.8358 | - |
19 abr 2024 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | - |
18 abr 2024 | 0.8218 | 0.8218 | 0.8218 | 0.8218 | 0.8218 | - |
17 abr 2024 | 0.8058 | 0.8058 | 0.8058 | 0.8058 | 0.8058 | - |
16 abr 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 450 |
15 abr 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
12 abr 2024 | 0.8250 | 0.8538 | 0.8250 | 0.8538 | 0.8538 | 200 |
11 abr 2024 | 0.8404 | 0.8404 | 0.8404 | 0.8404 | 0.8404 | - |
10 abr 2024 | 0.8440 | 0.8440 | 0.8440 | 0.8440 | 0.8440 | - |
09 abr 2024 | 0.8340 | 0.8340 | 0.8340 | 0.8340 | 0.8340 | - |
08 abr 2024 | 0.8324 | 0.8324 | 0.8324 | 0.8324 | 0.8324 | - |
05 abr 2024 | 0.8416 | 0.8416 | 0.8416 | 0.8416 | 0.8416 | - |
04 abr 2024 | 0.8354 | 0.8354 | 0.8354 | 0.8354 | 0.8354 | - |
03 abr 2024 | 0.8456 | 0.8456 | 0.8456 | 0.8456 | 0.8456 | - |
02 abr 2024 | 0.9152 | 0.9152 | 0.9152 | 0.9152 | 0.9152 | - |
28 mar 2024 | 0.8670 | 0.8720 | 0.8670 | 0.8720 | 0.8720 | 500 |
27 mar 2024 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | - |
26 mar 2024 | 0.9440 | 0.9440 | 0.9440 | 0.9440 | 0.9440 | - |
25 mar 2024 | 0.9240 | 0.9240 | 0.9240 | 0.9240 | 0.9240 | - |
22 mar 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | - |
21 mar 2024 | 0.9380 | 0.9380 | 0.9380 | 0.9380 | 0.9380 | - |
20 mar 2024 | 0.9210 | 0.9210 | 0.9210 | 0.9210 | 0.9210 | - |
19 mar 2024 | 0.9280 | 0.9280 | 0.9280 | 0.9280 | 0.9280 | - |
18 mar 2024 | 0.9360 | 0.9360 | 0.9360 | 0.9360 | 0.9360 | - |
15 mar 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
14 mar 2024 | 0.9420 | 0.9420 | 0.9420 | 0.9420 | 0.9420 | - |
13 mar 2024 | 0.9580 | 0.9580 | 0.9580 | 0.9580 | 0.9580 | - |
12 mar 2024 | 0.9560 | 0.9560 | 0.9560 | 0.9560 | 0.9560 | - |
11 mar 2024 | 0.9180 | 0.9180 | 0.9180 | 0.9180 | 0.9180 | - |
08 mar 2024 | 0.9160 | 0.9160 | 0.9160 | 0.9160 | 0.9160 | - |
07 mar 2024 | 0.9060 | 0.9060 | 0.9060 | 0.9060 | 0.9060 | - |
06 mar 2024 | 0.9120 | 0.9120 | 0.9120 | 0.9120 | 0.9120 | - |
05 mar 2024 | 0.8870 | 0.8870 | 0.8870 | 0.8870 | 0.8870 | - |
04 mar 2024 | 0.9060 | 0.9060 | 0.9060 | 0.9060 | 0.9060 | - |
01 mar 2024 | 0.9140 | 0.9140 | 0.9140 | 0.9140 | 0.9140 | 171 |
29 feb 2024 | 0.9090 | 0.9090 | 0.9090 | 0.9090 | 0.9090 | - |
28 feb 2024 | 0.9010 | 0.9010 | 0.9010 | 0.9010 | 0.9010 | - |
27 feb 2024 | 0.9190 | 0.9190 | 0.9190 | 0.9190 | 0.9190 | - |
26 feb 2024 | 0.9290 | 0.9290 | 0.9290 | 0.9290 | 0.9290 | - |
23 feb 2024 | 0.9420 | 0.9830 | 0.9420 | 0.9830 | 0.9830 | 2,000 |
22 feb 2024 | 0.9360 | 0.9360 | 0.9360 | 0.9360 | 0.9360 | - |
21 feb 2024 | 0.9340 | 0.9340 | 0.9340 | 0.9340 | 0.9340 | - |
20 feb 2024 | 0.9030 | 0.9030 | 0.9030 | 0.9030 | 0.9030 | - |
19 feb 2024 | 0.9060 | 0.9060 | 0.9060 | 0.9060 | 0.9060 | - |
16 feb 2024 | 0.9020 | 0.9020 | 0.9020 | 0.9020 | 0.9020 | - |
15 feb 2024 | 0.8840 | 0.8840 | 0.8840 | 0.8840 | 0.8840 | - |
14 feb 2024 | 0.8960 | 0.8960 | 0.8960 | 0.8960 | 0.8960 | - |
13 feb 2024 | 0.8740 | 0.8740 | 0.8710 | 0.8710 | 0.8710 | 13,062 |
12 feb 2024 | 0.8710 | 0.8710 | 0.8710 | 0.8710 | 0.8710 | - |
09 feb 2024 | 0.8730 | 0.8730 | 0.8730 | 0.8730 | 0.8730 | - |
08 feb 2024 | 0.8720 | 0.8720 | 0.8720 | 0.8720 | 0.8720 | - |
07 feb 2024 | 0.9040 | 0.9040 | 0.9040 | 0.9040 | 0.9040 | - |
06 feb 2024 | 0.9040 | 0.9040 | 0.9040 | 0.9040 | 0.9040 | - |
05 feb 2024 | 0.8410 | 0.8410 | 0.8410 | 0.8410 | 0.8410 | 4,000 |
02 feb 2024 | 0.8390 | 0.8390 | 0.8390 | 0.8390 | 0.8390 | - |
01 feb 2024 | 0.8560 | 0.8560 | 0.8560 | 0.8560 | 0.8560 | - |
31 ene 2024 | 0.8570 | 0.8570 | 0.8570 | 0.8570 | 0.8570 | - |
30 ene 2024 | 0.8460 | 0.8460 | 0.8460 | 0.8460 | 0.8460 | - |
29 ene 2024 | 0.8730 | 0.8730 | 0.8730 | 0.8730 | 0.8730 | - |
26 ene 2024 | 0.8430 | 0.8430 | 0.8430 | 0.8430 | 0.8430 | - |
25 ene 2024 | 0.8410 | 0.8410 | 0.8410 | 0.8410 | 0.8410 | - |
24 ene 2024 | 0.8020 | 0.8510 | 0.8020 | 0.8510 | 0.8510 | 2,000 |
23 ene 2024 | 0.7880 | 0.7990 | 0.7880 | 0.7990 | 0.7990 | 100 |
22 ene 2024 | 0.7580 | 0.7580 | 0.7580 | 0.7580 | 0.7580 | - |
19 ene 2024 | 0.7820 | 0.8210 | 0.7820 | 0.8210 | 0.8210 | 5,845 |
18 ene 2024 | 0.7910 | 0.8310 | 0.7910 | 0.8310 | 0.8310 | 120 |
17 ene 2024 | 0.7780 | 0.7780 | 0.7780 | 0.7780 | 0.7780 | - |
16 ene 2024 | 0.8230 | 0.8230 | 0.8230 | 0.8230 | 0.8230 | - |
15 ene 2024 | 0.8480 | 0.8480 | 0.8480 | 0.8480 | 0.8480 | - |
12 ene 2024 | 0.8480 | 0.8480 | 0.8480 | 0.8480 | 0.8480 | - |
11 ene 2024 | 0.8410 | 0.8410 | 0.8410 | 0.8410 | 0.8410 | - |
10 ene 2024 | 0.8380 | 0.8380 | 0.8380 | 0.8380 | 0.8380 | - |
09 ene 2024 | 0.8540 | 0.8540 | 0.8540 | 0.8540 | 0.8540 | - |
08 ene 2024 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | - |
05 ene 2024 | 0.8670 | 0.8670 | 0.8670 | 0.8670 | 0.8670 | - |
04 ene 2024 | 0.8770 | 0.8770 | 0.8770 | 0.8770 | 0.8770 | - |
03 ene 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
02 ene 2024 | 0.8540 | 0.8540 | 0.8540 | 0.8540 | 0.8540 | - |
29 dic 2023 | 0.8710 | 0.8710 | 0.8710 | 0.8710 | 0.8710 | - |
28 dic 2023 | 0.8740 | 0.8740 | 0.8740 | 0.8740 | 0.8740 | - |
27 dic 2023 | 0.8580 | 0.8580 | 0.8580 | 0.8580 | 0.8580 | - |
*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. |