Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 1.0002 | 1.0004 | 1.0002 | 1.0003 | 1.0003 | 669,417,984 |
02 may 2024 | - | - | - | - | - | - |
01 may 2024 | 0.9999 | 1.0002 | 0.9996 | 0.9998 | 0.9998 | 817,654,846 |
30 abr 2024 | 1.0002 | 1.0004 | 0.9994 | 0.9999 | 0.9999 | 668,355,865 |
29 abr 2024 | 1.0001 | 1.0004 | 0.9998 | 1.0002 | 1.0002 | 658,378,901 |
28 abr 2024 | 0.9998 | 1.0004 | 0.9997 | 1.0001 | 1.0001 | 639,625,289 |
27 abr 2024 | 0.9999 | 1.0002 | 0.9997 | 0.9998 | 0.9998 | 547,341,761 |
26 abr 2024 | 1.0000 | 1.0004 | 0.9998 | 0.9999 | 0.9999 | 655,941,322 |
25 abr 2024 | 1.0000 | 1.0004 | 0.9997 | 1.0000 | 1.0000 | 520,662,914 |
24 abr 2024 | 1.0000 | 1.0003 | 0.9996 | 1.0000 | 1.0000 | 429,367,843 |
23 abr 2024 | 1.0001 | 1.0006 | 0.9999 | 1.0000 | 1.0000 | 454,682,917 |
22 abr 2024 | 1.0002 | 1.0007 | 1.0000 | 1.0001 | 1.0001 | 356,383,084 |
21 abr 2024 | 1.0002 | 1.0005 | 1.0000 | 1.0002 | 1.0002 | 343,513,151 |
20 abr 2024 | 1.0002 | 1.0005 | 1.0000 | 1.0002 | 1.0002 | 696,004,564 |
19 abr 2024 | 1.0000 | 1.0006 | 0.9997 | 1.0002 | 1.0002 | 1,142,968,784 |
18 abr 2024 | 1.0000 | 1.0004 | 0.9999 | 1.0000 | 1.0000 | 287,247,589 |
17 abr 2024 | 1.0000 | 1.0005 | 0.9997 | 1.0000 | 1.0000 | 812,047,452 |
16 abr 2024 | 0.9999 | 1.0005 | 0.9998 | 1.0000 | 1.0000 | 629,275,511 |
15 abr 2024 | 1.0002 | 1.0004 | 0.9996 | 0.9999 | 0.9999 | 464,524,089 |
14 abr 2024 | 1.0001 | 1.0004 | 0.9996 | 1.0002 | 1.0002 | 579,506,578 |
13 abr 2024 | 0.9999 | 1.0011 | 0.9995 | 1.0001 | 1.0001 | 860,022,363 |
12 abr 2024 | 1.0001 | 1.0004 | 0.9996 | 0.9999 | 0.9999 | 555,052,153 |
11 abr 2024 | 1.0001 | 1.0003 | 0.9998 | 1.0001 | 1.0001 | 305,072,904 |
10 abr 2024 | 0.9999 | 1.0004 | 0.9997 | 1.0001 | 1.0001 | 350,570,100 |
09 abr 2024 | 1.0000 | 1.0003 | 0.9997 | 0.9999 | 0.9999 | 427,618,489 |
08 abr 2024 | 0.9999 | 1.0002 | 0.9997 | 1.0000 | 1.0000 | 528,959,914 |
07 abr 2024 | 0.9999 | 1.0001 | 0.9997 | 0.9999 | 0.9999 | 611,101,443 |
06 abr 2024 | 1.0000 | 1.0003 | 0.9997 | 0.9999 | 0.9999 | 607,591,264 |
05 abr 2024 | 1.0000 | 1.0002 | 0.9996 | 1.0000 | 1.0000 | 776,652,924 |
04 abr 2024 | 1.0000 | 1.0004 | 0.9997 | 1.0000 | 1.0000 | 1,089,806,714 |
03 abr 2024 | 1.0000 | 1.0002 | 0.9998 | 1.0000 | 1.0000 | 751,554,183 |
02 abr 2024 | 1.0002 | 1.0004 | 0.9996 | 1.0000 | 1.0000 | 473,979,075 |
01 abr 2024 | 1.0001 | 1.0006 | 0.9999 | 1.0002 | 1.0002 | 220,535,448 |
31 mar 2024 | 1.0002 | 1.0006 | 1.0000 | 1.0001 | 1.0001 | 207,372,770 |
30 mar 2024 | 1.0000 | 1.0005 | 0.9999 | 1.0002 | 1.0002 | 318,792,454 |
29 mar 2024 | 1.0001 | 1.0006 | 0.9998 | 1.0000 | 1.0000 | 544,932,954 |
28 mar 2024 | 1.0000 | 1.0004 | 0.9999 | 1.0001 | 1.0001 | 859,144,184 |
27 mar 2024 | 0.9999 | 1.0003 | 0.9997 | 1.0001 | 1.0001 | 898,898,817 |
26 mar 2024 | 1.0000 | 1.0005 | 0.9998 | 0.9999 | 0.9999 | 414,309,880 |
25 mar 2024 | 1.0002 | 1.0008 | 0.9998 | 1.0000 | 1.0000 | 334,831,527 |
24 mar 2024 | 1.0002 | 1.0009 | 1.0001 | 1.0002 | 1.0002 | 445,014,185 |
23 mar 2024 | 1.0003 | 1.0007 | 1.0001 | 1.0003 | 1.0003 | 556,385,776 |
22 mar 2024 | 1.0002 | 1.0006 | 0.9997 | 1.0003 | 1.0003 | 743,177,552 |
21 mar 2024 | 1.0002 | 1.0008 | 0.9998 | 1.0002 | 1.0002 | 453,352,509 |
20 mar 2024 | 0.9999 | 1.0005 | 0.9996 | 1.0002 | 1.0002 | 569,170,278 |
19 mar 2024 | 1.0001 | 1.0006 | 0.9996 | 0.9999 | 0.9999 | 802,495,679 |
18 mar 2024 | 0.9997 | 1.0005 | 0.9995 | 1.0001 | 1.0001 | 376,763,988 |
17 mar 2024 | 1.0001 | 1.0003 | 0.9997 | 0.9997 | 0.9997 | 486,712,552 |
16 mar 2024 | 1.0001 | 1.0006 | 0.9997 | 1.0001 | 1.0001 | 822,318,041 |
15 mar 2024 | 0.9998 | 1.0003 | 0.9994 | 1.0001 | 1.0001 | 1,052,659,626 |
14 mar 2024 | 1.0000 | 1.0003 | 0.9990 | 0.9998 | 0.9998 | 515,454,579 |
13 mar 2024 | 1.0000 | 1.0006 | 0.9998 | 1.0000 | 1.0000 | 468,851,335 |
12 mar 2024 | 0.9999 | 1.0003 | 0.9995 | 1.0000 | 1.0000 | 647,606,229 |
11 mar 2024 | 0.9998 | 1.0002 | 0.9995 | 0.9999 | 0.9999 | 668,813,995 |
10 mar 2024 | 1.0001 | 1.0003 | 0.9994 | 0.9998 | 0.9998 | 420,698,089 |
09 mar 2024 | 1.0001 | 1.0008 | 0.9999 | 1.0001 | 1.0001 | 327,655,680 |
08 mar 2024 | 1.0000 | 1.0005 | 0.9992 | 1.0001 | 1.0001 | 524,782,803 |
07 mar 2024 | 0.9997 | 1.0007 | 0.9994 | 1.0000 | 1.0000 | 764,137,178 |
06 mar 2024 | 1.0000 | 1.0001 | 0.9992 | 0.9997 | 0.9997 | 964,453,479 |
05 mar 2024 | 1.0003 | 1.0003 | 0.9990 | 1.0000 | 1.0000 | 756,690,977 |
04 mar 2024 | 0.9999 | 1.0003 | 0.9993 | 1.0002 | 1.0002 | 304,107,415 |
03 mar 2024 | 0.9999 | 1.0001 | 0.9996 | 0.9999 | 0.9999 | 217,624,570 |
02 mar 2024 | 1.0000 | 1.0005 | 0.9997 | 0.9999 | 0.9999 | 345,646,943 |
01 mar 2024 | 0.9998 | 1.0007 | 0.9996 | 1.0000 | 1.0000 | 219,406,496 |
29 feb 2024 | 1.0000 | 1.0003 | 0.9994 | 0.9998 | 0.9998 | 297,734,434 |
28 feb 2024 | 0.9998 | 1.0003 | 0.9988 | 1.0001 | 1.0001 | 335,747,475 |
27 feb 2024 | 0.9999 | 1.0001 | 0.9994 | 0.9998 | 0.9998 | 417,487,474 |
26 feb 2024 | 1.0000 | 1.0002 | 0.9995 | 0.9999 | 0.9999 | 185,685,912 |
25 feb 2024 | 1.0001 | 1.0004 | 0.9998 | 1.0000 | 1.0000 | 112,152,584 |
24 feb 2024 | 0.9999 | 1.0003 | 0.9997 | 1.0001 | 1.0001 | 109,500,043 |
23 feb 2024 | 0.9997 | 1.0002 | 0.9997 | 0.9999 | 0.9999 | 126,247,759 |
22 feb 2024 | 1.0002 | 1.0002 | 0.9994 | 0.9997 | 0.9997 | 142,429,438 |
21 feb 2024 | 0.9999 | 1.0004 | 0.9997 | 1.0002 | 1.0002 | 186,133,672 |
20 feb 2024 | 0.9997 | 1.0002 | 0.9995 | 0.9999 | 0.9999 | 165,870,615 |
19 feb 2024 | 0.9999 | 1.0000 | 0.9994 | 0.9997 | 0.9997 | 132,422,244 |
18 feb 2024 | 0.9999 | 1.0004 | 0.9998 | 0.9999 | 0.9999 | 93,702,614 |
17 feb 2024 | 1.0001 | 1.0001 | 0.9996 | 0.9999 | 0.9999 | 99,367,283 |
16 feb 2024 | 1.0001 | 1.0003 | 0.9997 | 1.0000 | 1.0000 | 235,500,138 |
15 feb 2024 | 1.0001 | 1.0003 | 0.9996 | 1.0001 | 1.0001 | 117,227,184 |
14 feb 2024 | 1.0001 | 1.0004 | 0.9997 | 1.0001 | 1.0001 | 151,007,151 |
13 feb 2024 | 0.9999 | 1.0004 | 0.9996 | 1.0001 | 1.0001 | 152,306,883 |
12 feb 2024 | 1.0000 | 1.0005 | 0.9999 | 0.9999 | 0.9999 | 160,595,916 |
11 feb 2024 | 1.0002 | 1.0004 | 0.9999 | 1.0000 | 1.0000 | 255,124,317 |
10 feb 2024 | 1.0003 | 1.0006 | 1.0000 | 1.0002 | 1.0002 | 100,740,194 |
09 feb 2024 | 1.0000 | 1.0004 | 0.9998 | 1.0003 | 1.0003 | 135,793,157 |
08 feb 2024 | 1.0000 | 1.0002 | 0.9997 | 1.0000 | 1.0000 | 107,540,867 |
07 feb 2024 | 1.0002 | 1.0003 | 0.9998 | 1.0000 | 1.0000 | 162,340,434 |
06 feb 2024 | 0.9999 | 1.0004 | 0.9997 | 1.0001 | 1.0001 | 141,704,661 |
05 feb 2024 | 1.0000 | 1.0002 | 0.9996 | 0.9999 | 0.9999 | 122,117,339 |
04 feb 2024 | 1.0000 | 1.0004 | 0.9997 | 1.0000 | 1.0000 | 62,797,125 |
03 feb 2024 | 1.0000 | 1.0002 | 0.9998 | 1.0000 | 1.0000 | 161,118,274 |
02 feb 2024 | 1.0002 | 1.0003 | 0.9996 | 1.0000 | 1.0000 | 127,056,111 |
01 feb 2024 | 0.9998 | 1.0002 | 0.9994 | 1.0002 | 1.0002 | 125,488,515 |
31 ene 2024 | 1.0001 | 1.0002 | 0.9997 | 0.9998 | 0.9998 | 171,771,278 |
30 ene 2024 | 1.0001 | 1.0003 | 0.9998 | 1.0001 | 1.0001 | 168,965,408 |
29 ene 2024 | 1.0001 | 1.0004 | 0.9999 | 1.0001 | 1.0001 | 177,812,861 |
28 ene 2024 | 1.0001 | 1.0003 | 0.9999 | 1.0001 | 1.0001 | 149,972,883 |
27 ene 2024 | 1.0002 | 1.0004 | 1.0001 | 1.0001 | 1.0001 | 178,939,390 |
26 ene 2024 | 1.0004 | 1.0007 | 0.9999 | 1.0002 | 1.0002 | 250,731,979 |
25 ene 2024 | 1.0002 | 1.0008 | 0.9999 | 1.0004 | 1.0004 | 229,194,493 |
*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. |