Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 0.8575 | 0.8584 | 0.8554 | 0.8558 | 0.8558 | - |
26 abr 2024 | 0.8576 | 0.8583 | 0.8559 | 0.8576 | 0.8576 | - |
25 abr 2024 | 0.8587 | 0.8592 | 0.8562 | 0.8587 | 0.8587 | - |
24 abr 2024 | 0.8594 | 0.8600 | 0.8588 | 0.8594 | 0.8594 | - |
23 abr 2024 | 0.8626 | 0.8643 | 0.8594 | 0.8626 | 0.8626 | - |
22 abr 2024 | 0.8611 | 0.8643 | 0.8608 | 0.8612 | 0.8612 | - |
19 abr 2024 | 0.8558 | 0.8595 | 0.8549 | 0.8558 | 0.8558 | - |
18 abr 2024 | 0.8567 | 0.8572 | 0.8550 | 0.8567 | 0.8567 | - |
17 abr 2024 | 0.8544 | 0.8554 | 0.8521 | 0.8544 | 0.8544 | - |
16 abr 2024 | 0.8536 | 0.8548 | 0.8528 | 0.8536 | 0.8536 | - |
15 abr 2024 | 0.8544 | 0.8552 | 0.8527 | 0.8544 | 0.8544 | - |
12 abr 2024 | 0.8543 | 0.8551 | 0.8528 | 0.8543 | 0.8543 | - |
11 abr 2024 | 0.8568 | 0.8569 | 0.8542 | 0.8568 | 0.8568 | - |
10 abr 2024 | 0.8564 | 0.8566 | 0.8548 | 0.8564 | 0.8564 | - |
09 abr 2024 | 0.8581 | 0.8582 | 0.8561 | 0.8581 | 0.8581 | - |
08 abr 2024 | 0.8578 | 0.8584 | 0.8573 | 0.8578 | 0.8578 | - |
05 abr 2024 | 0.8572 | 0.8586 | 0.8569 | 0.8572 | 0.8572 | - |
04 abr 2024 | 0.8566 | 0.8582 | 0.8563 | 0.8566 | 0.8566 | - |
03 abr 2024 | 0.8562 | 0.8582 | 0.8556 | 0.8562 | 0.8562 | - |
02 abr 2024 | 0.8557 | 0.8575 | 0.8540 | 0.8557 | 0.8557 | - |
01 abr 2024 | 0.8540 | 0.8557 | 0.8538 | 0.8540 | 0.8540 | - |
29 mar 2024 | 0.8548 | 0.8554 | 0.8530 | 0.8548 | 0.8548 | - |
28 mar 2024 | 0.8570 | 0.8571 | 0.8546 | 0.8570 | 0.8570 | - |
27 mar 2024 | 0.8578 | 0.8585 | 0.8564 | 0.8578 | 0.8578 | - |
26 mar 2024 | 0.8576 | 0.8588 | 0.8570 | 0.8576 | 0.8576 | - |
25 mar 2024 | 0.8579 | 0.8584 | 0.8565 | 0.8579 | 0.8579 | - |
22 mar 2024 | 0.8578 | 0.8602 | 0.8566 | 0.8578 | 0.8578 | - |
21 mar 2024 | 0.8544 | 0.8579 | 0.8529 | 0.8544 | 0.8544 | - |
20 mar 2024 | 0.8540 | 0.8550 | 0.8535 | 0.8540 | 0.8540 | - |
19 mar 2024 | 0.8542 | 0.8556 | 0.8540 | 0.8542 | 0.8542 | - |
18 mar 2024 | 0.8548 | 0.8562 | 0.8546 | 0.8548 | 0.8548 | - |
15 mar 2024 | 0.8539 | 0.8547 | 0.8536 | 0.8539 | 0.8539 | - |
14 mar 2024 | 0.8555 | 0.8557 | 0.8535 | 0.8555 | 0.8555 | - |
13 mar 2024 | 0.8539 | 0.8553 | 0.8537 | 0.8539 | 0.8539 | - |
12 mar 2024 | 0.8526 | 0.8554 | 0.8525 | 0.8526 | 0.8526 | - |
11 mar 2024 | 0.8512 | 0.8534 | 0.8508 | 0.8512 | 0.8512 | - |
08 mar 2024 | 0.8544 | 0.8548 | 0.8504 | 0.8544 | 0.8544 | - |
07 mar 2024 | 0.8558 | 0.8563 | 0.8523 | 0.8558 | 0.8558 | - |
06 mar 2024 | 0.8544 | 0.8562 | 0.8540 | 0.8544 | 0.8544 | - |
05 mar 2024 | 0.8553 | 0.8560 | 0.8537 | 0.8553 | 0.8553 | - |
04 mar 2024 | 0.8564 | 0.8566 | 0.8551 | 0.8564 | 0.8564 | - |
01 mar 2024 | 0.8558 | 0.8576 | 0.8554 | 0.8558 | 0.8558 | - |
29 feb 2024 | 0.8559 | 0.8570 | 0.8550 | 0.8560 | 0.8560 | - |
28 feb 2024 | 0.8548 | 0.8565 | 0.8546 | 0.8548 | 0.8548 | - |
27 feb 2024 | 0.8552 | 0.8567 | 0.8549 | 0.8553 | 0.8553 | - |
26 feb 2024 | 0.8539 | 0.8560 | 0.8537 | 0.8538 | 0.8538 | - |
23 feb 2024 | 0.8548 | 0.8552 | 0.8528 | 0.8548 | 0.8548 | - |
22 feb 2024 | 0.8561 | 0.8572 | 0.8549 | 0.8561 | 0.8561 | - |
21 feb 2024 | 0.8562 | 0.8571 | 0.8556 | 0.8562 | 0.8562 | - |
20 feb 2024 | 0.8560 | 0.8578 | 0.8546 | 0.8560 | 0.8560 | - |
19 feb 2024 | 0.8551 | 0.8558 | 0.8537 | 0.8552 | 0.8552 | - |
16 feb 2024 | 0.8551 | 0.8564 | 0.8542 | 0.8551 | 0.8551 | - |
15 feb 2024 | 0.8539 | 0.8569 | 0.8520 | 0.8539 | 0.8539 | - |
14 feb 2024 | 0.8504 | 0.8548 | 0.8495 | 0.8504 | 0.8504 | - |
13 feb 2024 | 0.8530 | 0.8535 | 0.8500 | 0.8530 | 0.8530 | - |
12 feb 2024 | 0.8544 | 0.8546 | 0.8527 | 0.8544 | 0.8544 | - |
09 feb 2024 | 0.8539 | 0.8547 | 0.8532 | 0.8539 | 0.8539 | - |
08 feb 2024 | 0.8530 | 0.8544 | 0.8529 | 0.8530 | 0.8530 | - |
07 feb 2024 | 0.8533 | 0.8540 | 0.8516 | 0.8533 | 0.8533 | - |
06 feb 2024 | 0.8569 | 0.8570 | 0.8536 | 0.8569 | 0.8569 | - |
05 feb 2024 | 0.8540 | 0.8568 | 0.8529 | 0.8540 | 0.8540 | - |
02 feb 2024 | 0.8531 | 0.8546 | 0.8521 | 0.8531 | 0.8531 | - |
01 feb 2024 | 0.8521 | 0.8558 | 0.8520 | 0.8521 | 0.8521 | - |
31 ene 2024 | 0.8540 | 0.8547 | 0.8524 | 0.8540 | 0.8540 | - |
30 ene 2024 | 0.8521 | 0.8567 | 0.8516 | 0.8521 | 0.8521 | - |
29 ene 2024 | 0.8539 | 0.8542 | 0.8513 | 0.8539 | 0.8539 | - |
26 ene 2024 | 0.8535 | 0.8544 | 0.8525 | 0.8535 | 0.8535 | - |
25 ene 2024 | 0.8555 | 0.8564 | 0.8520 | 0.8555 | 0.8555 | - |
24 ene 2024 | 0.8553 | 0.8561 | 0.8536 | 0.8553 | 0.8553 | - |
23 ene 2024 | 0.8560 | 0.8565 | 0.8546 | 0.8560 | 0.8560 | - |
22 ene 2024 | 0.8576 | 0.8583 | 0.8555 | 0.8577 | 0.8577 | - |
19 ene 2024 | 0.8559 | 0.8592 | 0.8557 | 0.8559 | 0.8559 | - |
18 ene 2024 | 0.8586 | 0.8591 | 0.8561 | 0.8586 | 0.8586 | - |
17 ene 2024 | 0.8607 | 0.8618 | 0.8567 | 0.8607 | 0.8607 | - |
16 ene 2024 | 0.8606 | 0.8619 | 0.8591 | 0.8606 | 0.8606 | - |
15 ene 2024 | 0.8594 | 0.8611 | 0.8592 | 0.8593 | 0.8593 | - |
12 ene 2024 | 0.8594 | 0.8606 | 0.8585 | 0.8594 | 0.8594 | - |
11 ene 2024 | 0.8610 | 0.8617 | 0.8596 | 0.8610 | 0.8610 | - |
10 ene 2024 | 0.8600 | 0.8616 | 0.8595 | 0.8600 | 0.8600 | - |
09 ene 2024 | 0.8592 | 0.8607 | 0.8586 | 0.8592 | 0.8592 | - |
08 ene 2024 | 0.8603 | 0.8620 | 0.8598 | 0.8603 | 0.8603 | - |
05 ene 2024 | 0.8630 | 0.8633 | 0.8598 | 0.8630 | 0.8630 | - |
04 ene 2024 | 0.8620 | 0.8640 | 0.8610 | 0.8620 | 0.8620 | - |
03 ene 2024 | 0.8668 | 0.8675 | 0.8626 | 0.8668 | 0.8668 | - |
02 ene 2024 | 0.8671 | 0.8682 | 0.8646 | 0.8671 | 0.8671 | - |
01 ene 2024 | 0.8665 | 0.8707 | 0.8665 | 0.8665 | 0.8665 | - |
29 dic 2023 | 0.8691 | 0.8700 | 0.8664 | 0.8691 | 0.8691 | - |
28 dic 2023 | 0.8675 | 0.8714 | 0.8669 | 0.8675 | 0.8675 | - |
27 dic 2023 | 0.8676 | 0.8698 | 0.8666 | 0.8676 | 0.8676 | - |
26 dic 2023 | 0.8670 | 0.8684 | 0.8668 | 0.8670 | 0.8670 | - |
25 dic 2023 | 0.8649 | 0.8676 | 0.8530 | 0.8649 | 0.8649 | - |
22 dic 2023 | 0.8676 | 0.8677 | 0.8651 | 0.8676 | 0.8676 | - |
21 dic 2023 | 0.8657 | 0.8686 | 0.8655 | 0.8657 | 0.8657 | - |
20 dic 2023 | 0.8624 | 0.8667 | 0.8617 | 0.8624 | 0.8624 | - |
19 dic 2023 | 0.8633 | 0.8636 | 0.8598 | 0.8633 | 0.8633 | - |
18 dic 2023 | 0.8597 | 0.8645 | 0.8591 | 0.8597 | 0.8597 | - |
15 dic 2023 | 0.8609 | 0.8617 | 0.8572 | 0.8609 | 0.8609 | - |
14 dic 2023 | 0.8621 | 0.8633 | 0.8588 | 0.8621 | 0.8621 | - |
13 dic 2023 | 0.8590 | 0.8624 | 0.8584 | 0.8590 | 0.8590 | - |
12 dic 2023 | 0.8575 | 0.8608 | 0.8557 | 0.8575 | 0.8575 | - |
*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. |