Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 1.2300 | 1.2450 | 1.2100 | 1.2300 | 1.2300 | 501,550 |
27 jun 2024 | 1.1700 | 1.2300 | 1.1450 | 1.2150 | 1.2150 | 610,531 |
26 jun 2024 | 1.1450 | 1.1750 | 1.1450 | 1.1500 | 1.1500 | 477,677 |
25 jun 2024 | 1.1250 | 1.1550 | 1.1200 | 1.1450 | 1.1450 | 283,117 |
24 jun 2024 | 1.1000 | 1.1300 | 1.1000 | 1.1250 | 1.1250 | 284,035 |
21 jun 2024 | 1.1250 | 1.1250 | 1.0950 | 1.1100 | 1.1100 | 1,168,079 |
20 jun 2024 | 1.0900 | 1.1300 | 1.0850 | 1.1200 | 1.1200 | 214,159 |
19 jun 2024 | 1.0950 | 1.1050 | 1.0850 | 1.0850 | 1.0850 | 296,007 |
18 jun 2024 | 1.1000 | 1.1100 | 1.1000 | 1.1050 | 1.1050 | 292,205 |
17 jun 2024 | 1.1200 | 1.1200 | 1.0850 | 1.1050 | 1.1050 | 439,612 |
14 jun 2024 | 1.0850 | 1.1150 | 1.0550 | 1.1150 | 1.1150 | 587,728 |
13 jun 2024 | 1.1400 | 1.1450 | 1.0900 | 1.0950 | 1.0950 | 502,908 |
12 jun 2024 | 1.1350 | 1.1350 | 1.1100 | 1.1200 | 1.1200 | 415,998 |
11 jun 2024 | 1.1500 | 1.1700 | 1.1100 | 1.1250 | 1.1250 | 808,475 |
07 jun 2024 | 1.1000 | 1.1650 | 1.1000 | 1.1450 | 1.1450 | 554,747 |
06 jun 2024 | 1.0800 | 1.0900 | 1.0750 | 1.0900 | 1.0900 | 223,304 |
05 jun 2024 | 1.0800 | 1.0850 | 1.0400 | 1.0700 | 1.0700 | 262,434 |
04 jun 2024 | 1.1250 | 1.1250 | 1.0600 | 1.0650 | 1.0650 | 341,445 |
03 jun 2024 | 1.0800 | 1.1100 | 1.0750 | 1.0950 | 1.0950 | 403,185 |
31 may 2024 | 1.0500 | 1.0700 | 1.0300 | 1.0550 | 1.0550 | 398,884 |
30 may 2024 | 1.0350 | 1.0450 | 1.0200 | 1.0250 | 1.0250 | 288,240 |
29 may 2024 | 1.0700 | 1.0700 | 1.0200 | 1.0250 | 1.0250 | 299,518 |
28 may 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0600 | 1.0600 | 120,835 |
27 may 2024 | 1.1250 | 1.1300 | 1.0850 | 1.0850 | 1.0850 | 231,935 |
24 may 2024 | 1.0950 | 1.1100 | 1.0750 | 1.1050 | 1.1050 | 282,289 |
23 may 2024 | 1.0900 | 1.1100 | 1.0500 | 1.0950 | 1.0950 | 583,415 |
22 may 2024 | 1.1100 | 1.1250 | 1.0550 | 1.0700 | 1.0700 | 721,602 |
21 may 2024 | 1.0500 | 1.0900 | 1.0400 | 1.0800 | 1.0800 | 608,170 |
20 may 2024 | 1.0650 | 1.0700 | 1.0000 | 1.0350 | 1.0350 | 1,110,293 |
17 may 2024 | 1.1550 | 1.1550 | 1.0950 | 1.1050 | 1.1050 | 743,461 |
16 may 2024 | 1.0700 | 1.1550 | 1.0700 | 1.1500 | 1.1500 | 990,249 |
15 may 2024 | 1.0450 | 1.0650 | 1.0300 | 1.0650 | 1.0650 | 567,258 |
14 may 2024 | 1.0000 | 1.0300 | 0.9950 | 1.0300 | 1.0300 | 1,497,073 |
13 may 2024 | 1.0000 | 1.0100 | 0.9650 | 0.9850 | 0.9850 | 579,895 |
10 may 2024 | 0.9700 | 1.0100 | 0.9650 | 0.9950 | 0.9950 | 617,123 |
09 may 2024 | 1.0200 | 1.0200 | 0.9650 | 0.9650 | 0.9650 | 519,690 |
08 may 2024 | 1.0400 | 1.0400 | 1.0100 | 1.0150 | 1.0150 | 399,857 |
07 may 2024 | 1.0500 | 1.0650 | 1.0250 | 1.0300 | 1.0300 | 406,258 |
06 may 2024 | 1.0400 | 1.0400 | 1.0100 | 1.0200 | 1.0200 | 339,227 |
03 may 2024 | 1.0450 | 1.0450 | 1.0100 | 1.0300 | 1.0300 | 356,818 |
02 may 2024 | 1.0250 | 1.0250 | 0.9950 | 1.0250 | 1.0250 | 578,173 |
01 may 2024 | 1.0200 | 1.0450 | 1.0000 | 1.0100 | 1.0100 | 572,092 |
30 abr 2024 | 1.0100 | 1.0600 | 1.0000 | 1.0250 | 1.0250 | 791,991 |
29 abr 2024 | 0.9950 | 1.0500 | 0.9900 | 0.9900 | 0.9900 | 1,722,201 |
26 abr 2024 | 1.0600 | 1.0700 | 0.9600 | 1.0000 | 1.0000 | 2,482,259 |
24 abr 2024 | 1.0650 | 1.0800 | 1.0300 | 1.0600 | 1.0600 | 1,556,515 |
23 abr 2024 | 1.1250 | 1.1250 | 1.0650 | 1.0650 | 1.0650 | 1,314,374 |
22 abr 2024 | 1.1950 | 1.1950 | 1.1250 | 1.1250 | 1.1250 | 472,743 |
19 abr 2024 | 1.1550 | 1.1550 | 1.1150 | 1.1450 | 1.1450 | 369,723 |
18 abr 2024 | 1.2000 | 1.2000 | 1.1400 | 1.1550 | 1.1550 | 476,057 |
17 abr 2024 | 1.2100 | 1.2100 | 1.1800 | 1.1800 | 1.1800 | 250,367 |
16 abr 2024 | 1.2250 | 1.2250 | 1.1800 | 1.2100 | 1.2100 | 493,246 |
15 abr 2024 | 1.2300 | 1.2400 | 1.2200 | 1.2300 | 1.2300 | 318,821 |
12 abr 2024 | 1.2300 | 1.2450 | 1.2250 | 1.2400 | 1.2400 | 410,054 |
11 abr 2024 | 1.2200 | 1.2600 | 1.2000 | 1.2300 | 1.2300 | 806,559 |
10 abr 2024 | 1.1900 | 1.2400 | 1.1650 | 1.2350 | 1.2350 | 715,386 |
09 abr 2024 | 1.2100 | 1.2100 | 1.1700 | 1.1850 | 1.1850 | 403,354 |
08 abr 2024 | 1.1900 | 1.2200 | 1.1700 | 1.2100 | 1.2100 | 219,492 |
05 abr 2024 | 1.2400 | 1.2400 | 1.1900 | 1.1950 | 1.1950 | 164,534 |
04 abr 2024 | 1.2200 | 1.2300 | 1.2100 | 1.2200 | 1.2200 | 518,744 |
03 abr 2024 | 1.2600 | 1.2600 | 1.2200 | 1.2200 | 1.2200 | 522,616 |
02 abr 2024 | 1.2100 | 1.2500 | 1.1800 | 1.2500 | 1.2500 | 519,955 |
28 mar 2024 | 1.1500 | 1.1950 | 1.1300 | 1.1850 | 1.1850 | 520,826 |
27 mar 2024 | 1.1250 | 1.1400 | 1.0850 | 1.1350 | 1.1350 | 724,267 |
26 mar 2024 | 1.1150 | 1.1500 | 1.1150 | 1.1200 | 1.1200 | 606,719 |
25 mar 2024 | 1.1100 | 1.1150 | 1.0700 | 1.1050 | 1.1050 | 923,697 |
22 mar 2024 | 1.1250 | 1.1350 | 1.0950 | 1.1000 | 1.1000 | 920,984 |
21 mar 2024 | 1.1750 | 1.1800 | 1.1200 | 1.1250 | 1.1250 | 1,160,515 |
20 mar 2024 | 1.1950 | 1.1950 | 1.1450 | 1.1650 | 1.1650 | 449,190 |
19 mar 2024 | 1.1950 | 1.2050 | 1.1175 | 1.2050 | 1.2050 | 2,027,978 |
18 mar 2024 | 1.1550 | 1.1800 | 1.0850 | 1.1800 | 1.1800 | 2,328,136 |
15 mar 2024 | 1.2000 | 1.2000 | 1.1400 | 1.1800 | 1.1800 | 1,016,123 |
15 mar 2024 | 0.015 Dividendo | |||||
14 mar 2024 | 1.2200 | 1.2200 | 1.1900 | 1.2000 | 1.1850 | 353,891 |
13 mar 2024 | 1.2150 | 1.2300 | 1.1800 | 1.2200 | 1.2048 | 1,119,190 |
12 mar 2024 | 1.2450 | 1.2500 | 1.2150 | 1.2150 | 1.1998 | 625,083 |
11 mar 2024 | 1.2800 | 1.2800 | 1.2150 | 1.2300 | 1.2146 | 942,822 |
08 mar 2024 | 1.3050 | 1.3050 | 1.2700 | 1.2900 | 1.2739 | 385,873 |
07 mar 2024 | 1.3300 | 1.3300 | 1.2900 | 1.3000 | 1.2837 | 303,130 |
06 mar 2024 | 1.3000 | 1.3400 | 1.3000 | 1.3200 | 1.3035 | 312,943 |
05 mar 2024 | 1.3250 | 1.3250 | 1.2900 | 1.3050 | 1.2887 | 426,098 |
04 mar 2024 | 1.3800 | 1.4100 | 1.3300 | 1.3300 | 1.3134 | 323,458 |
01 mar 2024 | 1.3200 | 1.3800 | 1.3050 | 1.3600 | 1.3430 | 294,945 |
29 feb 2024 | 1.3550 | 1.3550 | 1.2900 | 1.3000 | 1.2837 | 540,695 |
28 feb 2024 | 1.3500 | 1.3650 | 1.3200 | 1.3400 | 1.3233 | 315,015 |
27 feb 2024 | 1.2700 | 1.3400 | 1.2700 | 1.3300 | 1.3134 | 840,120 |
26 feb 2024 | 1.2400 | 1.3350 | 1.2250 | 1.2650 | 1.2492 | 2,382,647 |
23 feb 2024 | 1.4000 | 1.4100 | 1.1800 | 1.2050 | 1.1899 | 6,437,477 |
22 feb 2024 | 1.4700 | 1.4750 | 1.4250 | 1.4400 | 1.4220 | 461,446 |
21 feb 2024 | 1.4900 | 1.4900 | 1.4500 | 1.4550 | 1.4368 | 234,084 |
20 feb 2024 | 1.4900 | 1.4900 | 1.4650 | 1.4900 | 1.4714 | 314,404 |
19 feb 2024 | 1.4500 | 1.4950 | 1.4500 | 1.4750 | 1.4566 | 242,250 |
16 feb 2024 | 1.4800 | 1.5050 | 1.4250 | 1.4500 | 1.4319 | 1,098,805 |
15 feb 2024 | 1.5000 | 1.5400 | 1.4800 | 1.4800 | 1.4615 | 495,860 |
14 feb 2024 | 1.4950 | 1.4950 | 1.4700 | 1.4800 | 1.4615 | 481,451 |
13 feb 2024 | 1.4900 | 1.5250 | 1.4800 | 1.5200 | 1.5010 | 524,958 |
12 feb 2024 | 1.5700 | 1.6100 | 1.4800 | 1.5000 | 1.4813 | 293,216 |
09 feb 2024 | 1.5900 | 1.5900 | 1.5500 | 1.5650 | 1.5454 | 183,417 |
08 feb 2024 | 1.6200 | 1.6250 | 1.5800 | 1.5900 | 1.5701 | 391,665 |
07 feb 2024 | 1.6000 | 1.6450 | 1.5600 | 1.6100 | 1.5899 | 580,383 |
*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. |