Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 3,000 |
27 jun 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
26 jun 2024 | 0.7672 | 0.7672 | 0.7672 | 0.7672 | 0.7672 | - |
25 jun 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
24 jun 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
21 jun 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
20 jun 2024 | 0.7532 | 0.7532 | 0.7532 | 0.7532 | 0.7532 | - |
19 jun 2024 | 0.7798 | 0.7798 | 0.7798 | 0.7798 | 0.7798 | - |
18 jun 2024 | 0.7634 | 0.7634 | 0.7634 | 0.7634 | 0.7634 | - |
17 jun 2024 | 0.7792 | 0.7792 | 0.7792 | 0.7792 | 0.7792 | - |
14 jun 2024 | 0.7916 | 0.7916 | 0.7916 | 0.7916 | 0.7916 | - |
13 jun 2024 | 0.7942 | 0.7942 | 0.7942 | 0.7942 | 0.7942 | - |
12 jun 2024 | 0.7878 | 0.7878 | 0.7878 | 0.7878 | 0.7878 | - |
11 jun 2024 | 0.7936 | 0.7936 | 0.7936 | 0.7936 | 0.7936 | - |
10 jun 2024 | 0.8144 | 0.8144 | 0.8144 | 0.8144 | 0.8144 | - |
07 jun 2024 | 0.8066 | 0.8066 | 0.8066 | 0.8066 | 0.8066 | - |
06 jun 2024 | 0.7952 | 0.7952 | 0.7952 | 0.7952 | 0.7952 | - |
05 jun 2024 | 0.7948 | 0.7948 | 0.7948 | 0.7948 | 0.7948 | - |
04 jun 2024 | 0.8004 | 0.8004 | 0.8004 | 0.8004 | 0.8004 | - |
03 jun 2024 | 0.7862 | 0.7862 | 0.7862 | 0.7862 | 0.7862 | - |
31 may 2024 | 0.7794 | 0.7794 | 0.7794 | 0.7794 | 0.7794 | - |
31 may 2024 | 0.14 Dividendo | |||||
30 may 2024 | 0.7908 | 0.7908 | 0.7908 | 0.7908 | 0.6508 | - |
29 may 2024 | 0.7838 | 0.7838 | 0.7838 | 0.7838 | 0.6450 | - |
28 may 2024 | 0.8140 | 0.8140 | 0.8140 | 0.8140 | 0.6699 | - |
27 may 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.6501 | - |
24 may 2024 | 0.7440 | 0.7440 | 0.7440 | 0.7440 | 0.6123 | - |
23 may 2024 | 0.7470 | 0.7470 | 0.7470 | 0.7470 | 0.6148 | - |
22 may 2024 | 0.7590 | 0.7590 | 0.7590 | 0.7590 | 0.6246 | - |
21 may 2024 | 0.7554 | 0.7554 | 0.7554 | 0.7554 | 0.6217 | - |
20 may 2024 | 0.7802 | 0.7802 | 0.7802 | 0.7802 | 0.6421 | - |
17 may 2024 | 0.7590 | 0.7590 | 0.7590 | 0.7590 | 0.6246 | - |
16 may 2024 | 0.7754 | 0.7754 | 0.7754 | 0.7754 | 0.6381 | - |
15 may 2024 | 0.7808 | 0.7808 | 0.7808 | 0.7808 | 0.6426 | - |
14 may 2024 | 0.7870 | 0.7870 | 0.7870 | 0.7870 | 0.6477 | - |
13 may 2024 | 0.8010 | 0.8010 | 0.8010 | 0.8010 | 0.6592 | - |
10 may 2024 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.6543 | - |
09 may 2024 | 0.7888 | 0.7888 | 0.7888 | 0.7888 | 0.6492 | - |
08 may 2024 | 0.7782 | 0.7782 | 0.7782 | 0.7782 | 0.6404 | - |
07 may 2024 | 0.7752 | 0.7752 | 0.7752 | 0.7752 | 0.6380 | - |
06 may 2024 | 0.7946 | 0.7946 | 0.7946 | 0.7946 | 0.6539 | - |
03 may 2024 | 0.7874 | 0.7874 | 0.7874 | 0.7874 | 0.6480 | - |
02 may 2024 | 0.7860 | 0.7860 | 0.7860 | 0.7860 | 0.6468 | - |
30 abr 2024 | 0.7640 | 0.7640 | 0.7640 | 0.7640 | 0.6287 | - |
29 abr 2024 | 0.7796 | 0.7796 | 0.7796 | 0.7796 | 0.6416 | - |
26 abr 2024 | 0.7710 | 0.7710 | 0.7710 | 0.7710 | 0.6345 | - |
25 abr 2024 | 0.7648 | 0.7648 | 0.7648 | 0.7648 | 0.6294 | - |
24 abr 2024 | 0.7256 | 0.7256 | 0.7256 | 0.7256 | 0.5971 | - |
23 abr 2024 | 0.7098 | 0.7098 | 0.7098 | 0.7098 | 0.5841 | - |
22 abr 2024 | 0.6984 | 0.6984 | 0.6984 | 0.6984 | 0.5748 | - |
19 abr 2024 | 0.6698 | 0.6698 | 0.6698 | 0.6698 | 0.5512 | - |
18 abr 2024 | 0.6904 | 0.6904 | 0.6904 | 0.6904 | 0.5682 | - |
17 abr 2024 | 0.6840 | 0.6840 | 0.6840 | 0.6840 | 0.5629 | - |
16 abr 2024 | 0.6852 | 0.6852 | 0.6852 | 0.6852 | 0.5639 | - |
15 abr 2024 | 0.6820 | 0.6820 | 0.6820 | 0.6820 | 0.5613 | - |
12 abr 2024 | 0.6964 | 0.6964 | 0.6964 | 0.6964 | 0.5731 | - |
11 abr 2024 | 0.7122 | 0.7122 | 0.7122 | 0.7122 | 0.5861 | - |
10 abr 2024 | 0.7110 | 0.7110 | 0.7110 | 0.7110 | 0.5851 | - |
09 abr 2024 | 0.7142 | 0.7142 | 0.7142 | 0.7142 | 0.5878 | - |
08 abr 2024 | 0.7112 | 0.7112 | 0.7112 | 0.7112 | 0.5853 | - |
05 abr 2024 | 0.7082 | 0.7082 | 0.7082 | 0.7082 | 0.5828 | - |
04 abr 2024 | 0.7094 | 0.7094 | 0.7094 | 0.7094 | 0.5838 | - |
03 abr 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.5925 | - |
02 abr 2024 | 0.7390 | 0.7390 | 0.7390 | 0.7390 | 0.6082 | - |
28 mar 2024 | 0.7178 | 0.7178 | 0.7178 | 0.7178 | 0.5907 | - |
27 mar 2024 | 0.7272 | 0.7272 | 0.7266 | 0.7266 | 0.5980 | - |
26 mar 2024 | 0.7342 | 0.7342 | 0.7342 | 0.7342 | 0.6042 | - |
25 mar 2024 | 0.7306 | 0.7306 | 0.7306 | 0.7306 | 0.6013 | - |
22 mar 2024 | 0.7490 | 0.7490 | 0.7490 | 0.7490 | 0.6164 | - |
21 mar 2024 | 0.7402 | 0.7402 | 0.7402 | 0.7402 | 0.6092 | - |
20 mar 2024 | 0.7412 | 0.7412 | 0.7412 | 0.7412 | 0.6100 | - |
19 mar 2024 | 0.7356 | 0.7356 | 0.7356 | 0.7356 | 0.6054 | - |
18 mar 2024 | 0.7530 | 0.7530 | 0.7530 | 0.7530 | 0.6197 | - |
15 mar 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.6337 | - |
14 mar 2024 | 0.7506 | 0.7506 | 0.7506 | 0.7506 | 0.6177 | - |
13 mar 2024 | 0.7324 | 0.7324 | 0.7324 | 0.7324 | 0.6027 | - |
12 mar 2024 | 0.7294 | 0.7294 | 0.7294 | 0.7294 | 0.6003 | - |
11 mar 2024 | 0.6862 | 0.6862 | 0.6862 | 0.6862 | 0.5647 | - |
08 mar 2024 | 0.6846 | 0.6846 | 0.6846 | 0.6846 | 0.5634 | - |
07 mar 2024 | 0.6676 | 0.6676 | 0.6676 | 0.6676 | 0.5494 | - |
06 mar 2024 | 0.6724 | 0.6724 | 0.6724 | 0.6724 | 0.5534 | - |
05 mar 2024 | 0.6662 | 0.6662 | 0.6662 | 0.6662 | 0.5483 | - |
04 mar 2024 | 0.6870 | 0.6870 | 0.6870 | 0.6870 | 0.5654 | - |
01 mar 2024 | 0.7036 | 0.7036 | 0.7036 | 0.7036 | 0.5790 | - |
29 feb 2024 | 0.7030 | 0.7030 | 0.7030 | 0.7030 | 0.5785 | - |
28 feb 2024 | 0.6992 | 0.6992 | 0.6992 | 0.6992 | 0.5754 | - |
27 feb 2024 | 0.7268 | 0.7268 | 0.7268 | 0.7268 | 0.5981 | - |
26 feb 2024 | 0.7234 | 0.7234 | 0.7234 | 0.7234 | 0.5953 | - |
23 feb 2024 | 0.7274 | 0.7274 | 0.7274 | 0.7274 | 0.5986 | - |
22 feb 2024 | 0.7244 | 0.7244 | 0.7244 | 0.7244 | 0.5962 | - |
21 feb 2024 | 0.7218 | 0.7218 | 0.7218 | 0.7218 | 0.5940 | - |
20 feb 2024 | 0.7082 | 0.7082 | 0.7082 | 0.7082 | 0.5828 | - |
19 feb 2024 | 0.7096 | 0.7096 | 0.7096 | 0.7096 | 0.5840 | - |
16 feb 2024 | 0.7148 | 0.7148 | 0.7148 | 0.7148 | 0.5883 | - |
15 feb 2024 | 0.6958 | 0.6958 | 0.6958 | 0.6958 | 0.5726 | - |
14 feb 2024 | 0.6926 | 0.6926 | 0.6926 | 0.6926 | 0.5700 | - |
13 feb 2024 | 0.6760 | 0.6760 | 0.6760 | 0.6760 | 0.5563 | - |
12 feb 2024 | 0.6746 | 0.6746 | 0.6746 | 0.6746 | 0.5552 | - |
09 feb 2024 | 0.6758 | 0.6758 | 0.6758 | 0.6758 | 0.5562 | - |
08 feb 2024 | 0.6878 | 0.6878 | 0.6878 | 0.6878 | 0.5660 | - |
*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. |