Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 may 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
24 may 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
23 may 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
22 may 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
21 may 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
20 may 2024 | 1.0600 | 1.0700 | 1.0400 | 1.0400 | 1.0400 | 52,000 |
17 may 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
16 may 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
16 may 2024 | 0.002 Dividendo | |||||
15 may 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0180 | - |
14 may 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0180 | - |
13 may 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0180 | - |
10 may 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0180 | - |
09 may 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0180 | 200 |
08 may 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9781 | - |
07 may 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9781 | - |
06 may 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9781 | - |
03 may 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9781 | - |
02 may 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9781 | - |
01 may 2024 | 0.9700 | 0.9800 | 0.9700 | 0.9800 | 0.9781 | 53,000 |
30 abr 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9881 | - |
29 abr 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9881 | - |
26 abr 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9881 | - |
25 abr 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9881 | - |
24 abr 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9881 | - |
23 abr 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9881 | - |
22 abr 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9881 | - |
19 abr 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9881 | - |
18 abr 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9881 | - |
17 abr 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9881 | - |
16 abr 2024 | 0.9800 | 0.9900 | 0.9800 | 0.9900 | 0.9881 | 1,100 |
15 abr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9980 | - |
12 abr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9980 | 200 |
11 abr 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9881 | - |
10 abr 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9881 | - |
09 abr 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9881 | 8,000 |
08 abr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.9980 | 15,000 |
05 abr 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9282 | - |
04 abr 2024 | 0.9400 | 0.9400 | 0.9300 | 0.9300 | 0.9282 | 25,000 |
03 abr 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8883 | - |
02 abr 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8883 | - |
01 abr 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8883 | 1,000 |
28 mar 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9082 | - |
27 mar 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9082 | - |
26 mar 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9082 | - |
25 mar 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9082 | - |
22 mar 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9082 | - |
21 mar 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9082 | - |
20 mar 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9082 | - |
19 mar 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9082 | - |
18 mar 2024 | 0.8800 | 0.9100 | 0.8800 | 0.9100 | 0.9082 | 7,500 |
15 mar 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8783 | 174,500 |
14 mar 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8783 | 202,000 |
13 mar 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8783 | - |
12 mar 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8783 | - |
11 mar 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8783 | - |
08 mar 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8783 | - |
07 mar 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8783 | - |
06 mar 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8783 | - |
05 mar 2024 | 0.8900 | 0.8900 | 0.8800 | 0.8800 | 0.8783 | 300 |
04 mar 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8683 | - |
01 mar 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8683 | - |
29 feb 2024 | 0.8600 | 0.8700 | 0.8600 | 0.8700 | 0.8683 | 3,000 |
28 feb 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8583 | - |
27 feb 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8583 | - |
26 feb 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8583 | - |
23 feb 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8583 | 15,000 |
22 feb 2024 | 0.8700 | 0.8800 | 0.8700 | 0.8800 | 0.8783 | 16,000 |
21 feb 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8683 | - |
20 feb 2024 | 0.8900 | 0.8900 | 0.8700 | 0.8700 | 0.8683 | 15,100 |
16 feb 2024 | 0.8800 | 0.9000 | 0.8800 | 0.9000 | 0.8982 | 21,500 |
15 feb 2024 | 0.8700 | 0.8800 | 0.8600 | 0.8700 | 0.8683 | 55,500 |
15 feb 2024 | 0.002 Dividendo | |||||
14 feb 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8463 | - |
13 feb 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8463 | - |
12 feb 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8463 | - |
09 feb 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8463 | - |
08 feb 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8463 | 500 |
07 feb 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8463 | - |
06 feb 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8463 | - |
05 feb 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8463 | 1,000 |
02 feb 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8762 | - |
01 feb 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8762 | - |
31 ene 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8762 | - |
30 ene 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8762 | - |
29 ene 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8762 | - |
26 ene 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8762 | - |
25 ene 2024 | 0.8900 | 0.8900 | 0.8800 | 0.8800 | 0.8762 | 8,500 |
24 ene 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.8961 | - |
23 ene 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.8961 | 1,000 |
22 ene 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8762 | 400 |
19 ene 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9559 | - |
18 ene 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9559 | - |
17 ene 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9559 | - |
16 ene 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9559 | 1,000 |
12 ene 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9459 | - |
11 ene 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9459 | - |
10 ene 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9459 | - |
09 ene 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9459 | - |
08 ene 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9459 | 2,000 |
*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. |