Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 abr 2024 | 0.998679 | 0.998696 | 0.998472 | 0.998564 | 0.998564 | 37,796,764 |
26 abr 2024 | 0.998586 | 0.998883 | 0.998249 | 0.998674 | 0.998674 | 49,399,678 |
25 abr 2024 | 0.998468 | 0.998739 | 0.996742 | 0.998586 | 0.998586 | 42,428,433 |
24 abr 2024 | 0.998463 | 0.998759 | 0.997721 | 0.998468 | 0.998468 | 32,942,598 |
23 abr 2024 | 0.998843 | 0.998978 | 0.998226 | 0.998463 | 0.998463 | 36,392,446 |
22 abr 2024 | 0.998740 | 0.999332 | 0.998234 | 0.998843 | 0.998843 | 24,650,520 |
21 abr 2024 | 0.998511 | 0.998867 | 0.998322 | 0.998740 | 0.998740 | 30,779,192 |
20 abr 2024 | 0.998184 | 0.998996 | 0.996917 | 0.998511 | 0.998511 | 16,592,809 |
19 abr 2024 | 0.998519 | 0.999038 | 0.995249 | 0.998184 | 0.998184 | 30,850,146 |
18 abr 2024 | 0.997684 | 0.998636 | 0.996575 | 0.998519 | 0.998519 | 36,770,900 |
17 abr 2024 | 0.998212 | 0.998819 | 0.995796 | 0.997684 | 0.997684 | 27,884,434 |
16 abr 2024 | 0.997246 | 0.998582 | 0.994696 | 0.998212 | 0.998212 | 35,996,944 |
15 abr 2024 | 0.997483 | 0.998683 | 0.996036 | 0.997246 | 0.997246 | 41,937,542 |
14 abr 2024 | 0.993335 | 0.997677 | 0.992179 | 0.997483 | 0.997483 | 60,954,499 |
13 abr 2024 | 0.997134 | 0.998036 | 0.992189 | 0.993335 | 0.993335 | 69,222,158 |
12 abr 2024 | 0.995647 | 0.997791 | 0.994017 | 0.997134 | 0.997134 | 52,858,982 |
11 abr 2024 | 0.997860 | 0.998123 | 0.995646 | 0.995647 | 0.995647 | 39,993,636 |
10 abr 2024 | 0.996980 | 0.998116 | 0.995544 | 0.997860 | 0.997860 | 17,137,195 |
09 abr 2024 | 0.997730 | 0.998195 | 0.995762 | 0.996980 | 0.996980 | 51,548,592 |
08 abr 2024 | 0.997872 | 0.999010 | 0.997304 | 0.997730 | 0.997730 | 56,910,366 |
07 abr 2024 | 0.997637 | 0.998407 | 0.997167 | 0.997872 | 0.997872 | 31,071,080 |
06 abr 2024 | 0.997137 | 0.997828 | 0.997097 | 0.997637 | 0.997637 | 16,481,355 |
05 abr 2024 | 0.997741 | 0.997954 | 0.996744 | 0.997137 | 0.997137 | 37,614,865 |
04 abr 2024 | 0.997438 | 0.997872 | 0.996725 | 0.997741 | 0.997741 | 52,944,305 |
03 abr 2024 | 0.997768 | 0.998121 | 0.996915 | 0.997438 | 0.997438 | 43,305,783 |
02 abr 2024 | 0.997845 | 0.997914 | 0.995706 | 0.997768 | 0.997768 | 89,817,524 |
01 abr 2024 | 0.997845 | 0.997969 | 0.997205 | 0.997845 | 0.997845 | 13,819,441 |
31 mar 2024 | 0.997996 | 0.998023 | 0.997794 | 0.997845 | 0.997845 | 7,006,411 |
30 mar 2024 | 0.997836 | 0.998074 | 0.997642 | 0.997996 | 0.997996 | 5,856,604 |
29 mar 2024 | 0.998076 | 0.998114 | 0.997596 | 0.997836 | 0.997836 | 13,854,894 |
28 mar 2024 | 0.997910 | 0.998650 | 0.997364 | 0.998076 | 0.998076 | 10,608,822 |
27 mar 2024 | 0.997878 | 0.998237 | 0.997412 | 0.997910 | 0.997910 | 12,324,147 |
26 mar 2024 | 0.998032 | 0.998073 | 0.997280 | 0.997878 | 0.997878 | 12,168,430 |
25 mar 2024 | 0.998088 | 0.998480 | 0.998017 | 0.998032 | 0.998032 | 10,815,620 |
24 mar 2024 | 0.997731 | 0.998321 | 0.995578 | 0.998088 | 0.998088 | 12,844,538 |
23 mar 2024 | 0.997484 | 0.998180 | 0.997128 | 0.997731 | 0.997731 | 6,322,126 |
22 mar 2024 | 0.997528 | 0.998006 | 0.994827 | 0.997484 | 0.997484 | 15,995,141 |
21 mar 2024 | 0.997899 | 0.998215 | 0.996313 | 0.997537 | 0.997537 | 31,613,686 |
20 mar 2024 | 0.997888 | 0.998298 | 0.993773 | 0.997915 | 0.997915 | 18,622,622 |
19 mar 2024 | 0.997056 | 0.998162 | 0.993231 | 0.997888 | 0.997888 | 23,935,533 |
18 mar 2024 | 0.996760 | 0.997935 | 0.994699 | 0.997056 | 0.997056 | 9,246,230 |
17 mar 2024 | 0.996020 | 0.997856 | 0.994794 | 0.997618 | 0.997618 | 12,043,183 |
16 mar 2024 | 0.997324 | 0.997768 | 0.993923 | 0.996020 | 0.996020 | 19,479,089 |
15 mar 2024 | 0.997458 | 0.997918 | 0.992136 | 0.997324 | 0.997324 | 40,237,696 |
14 mar 2024 | 0.997378 | 0.997564 | 0.994885 | 0.997458 | 0.997458 | 22,256,512 |
13 mar 2024 | 0.996982 | 0.997396 | 0.995672 | 0.997378 | 0.997378 | 49,374,833 |
12 mar 2024 | 0.997627 | 0.997689 | 0.996390 | 0.996982 | 0.996982 | 42,863,205 |
11 mar 2024 | 0.997619 | 0.998297 | 0.995734 | 0.997627 | 0.997627 | 22,120,178 |
10 mar 2024 | 0.998007 | 0.998331 | 0.997235 | 0.997619 | 0.997619 | 21,871,154 |
09 mar 2024 | 0.997418 | 0.998064 | 0.995468 | 0.998007 | 0.998007 | 26,293,575 |
08 mar 2024 | 0.997579 | 0.997888 | 0.995632 | 0.997418 | 0.997418 | 14,376,858 |
07 mar 2024 | 0.996442 | 0.998094 | 0.995072 | 0.997579 | 0.997579 | 16,013,415 |
06 mar 2024 | 0.996976 | 0.997836 | 0.994115 | 0.996442 | 0.996442 | 37,321,258 |
05 mar 2024 | 0.996816 | 0.997645 | 0.995426 | 0.996976 | 0.996976 | 56,020,604 |
04 mar 2024 | 0.994681 | 0.997546 | 0.994639 | 0.996816 | 0.996816 | 19,597,927 |
03 mar 2024 | 0.997074 | 0.997106 | 0.994420 | 0.994720 | 0.994720 | 14,758,193 |
02 mar 2024 | 0.996900 | 0.997192 | 0.995504 | 0.997074 | 0.997074 | 21,453,861 |
01 mar 2024 | 0.997047 | 0.997303 | 0.996002 | 0.996908 | 0.996908 | 14,889,235 |
29 feb 2024 | 0.997813 | 0.998228 | 0.995898 | 0.997066 | 0.997066 | 33,583,522 |
28 feb 2024 | 0.997536 | 0.998257 | 0.996112 | 0.997816 | 0.997816 | 23,788,844 |
27 feb 2024 | 0.998004 | 0.998421 | 0.994990 | 0.997536 | 0.997536 | 9,043,703 |
26 feb 2024 | 0.998550 | 0.998967 | 0.997480 | 0.997914 | 0.997914 | 22,570,073 |
25 feb 2024 | 0.997903 | 0.998550 | 0.997501 | 0.998550 | 0.998550 | 7,027,354 |
24 feb 2024 | 0.998029 | 0.998792 | 0.997501 | 0.997903 | 0.997903 | 11,793,723 |
23 feb 2024 | 0.997732 | 0.998430 | 0.997283 | 0.998029 | 0.998029 | 10,658,959 |
22 feb 2024 | 0.998790 | 0.998843 | 0.997106 | 0.997732 | 0.997732 | 14,761,060 |
21 feb 2024 | 1.004339 | 1.004339 | 0.997108 | 0.998773 | 0.998773 | 9,841,128 |
20 feb 2024 | 1.002478 | 1.004557 | 0.998715 | 1.004339 | 1.004339 | 9,513,689 |
19 feb 2024 | 1.001146 | 1.003854 | 0.999851 | 1.002478 | 1.002478 | 12,799,052 |
18 feb 2024 | 0.998742 | 1.002106 | 0.998606 | 1.001151 | 1.001151 | 5,481,409 |
17 feb 2024 | 0.999639 | 1.000189 | 0.997571 | 0.998742 | 0.998742 | 5,166,175 |
16 feb 2024 | 1.000539 | 1.001715 | 0.998537 | 0.999639 | 0.999639 | 18,392,445 |
15 feb 2024 | 0.999232 | 1.002036 | 0.998622 | 1.000539 | 1.000539 | 11,709,071 |
14 feb 2024 | 0.998470 | 0.999786 | 0.998126 | 0.999232 | 0.999232 | 12,978,586 |
13 feb 2024 | 1.004017 | 1.004218 | 0.997900 | 0.998470 | 0.998470 | 9,384,982 |
12 feb 2024 | 1.001056 | 1.009350 | 0.999701 | 1.004011 | 1.004011 | 7,727,787 |
11 feb 2024 | 1.002545 | 1.004006 | 1.000690 | 1.001056 | 1.001056 | 5,518,859 |
10 feb 2024 | 1.001332 | 1.003264 | 0.999113 | 1.002545 | 1.002545 | 4,431,533 |
09 feb 2024 | 1.000212 | 1.002554 | 0.999440 | 1.001495 | 1.001495 | 10,118,214 |
08 feb 2024 | 0.998271 | 1.001372 | 0.998210 | 1.000212 | 1.000212 | 12,636,286 |
07 feb 2024 | 0.998355 | 0.999091 | 0.997582 | 0.998244 | 0.998244 | 7,836,008 |
06 feb 2024 | 0.998176 | 0.998790 | 0.997302 | 0.998355 | 0.998355 | 11,237,907 |
05 feb 2024 | 0.998189 | 0.998905 | 0.997591 | 0.998176 | 0.998176 | 11,581,156 |
04 feb 2024 | 0.997710 | 0.998665 | 0.996876 | 0.998189 | 0.998189 | 4,326,773 |
03 feb 2024 | 0.998018 | 0.998741 | 0.997661 | 0.997710 | 0.997710 | 11,817,306 |
02 feb 2024 | 0.997694 | 0.998409 | 0.997183 | 0.998018 | 0.998018 | 6,754,896 |
01 feb 2024 | 0.997653 | 0.997800 | 0.996713 | 0.997694 | 0.997694 | 4,740,613 |
31 ene 2024 | 0.997487 | 0.998886 | 0.997141 | 0.997653 | 0.997653 | 14,382,125 |
30 ene 2024 | 0.998524 | 1.000036 | 0.997487 | 0.997487 | 0.997487 | 7,410,566 |
29 ene 2024 | 0.998229 | 0.998591 | 0.997285 | 0.998524 | 0.998524 | 13,989,011 |
28 ene 2024 | 0.998831 | 0.999280 | 0.998060 | 0.998229 | 0.998229 | 4,151,254 |
27 ene 2024 | 0.998917 | 0.999303 | 0.998018 | 0.998831 | 0.998831 | 6,277,336 |
26 ene 2024 | 0.998405 | 0.999537 | 0.997950 | 0.998917 | 0.998917 | 6,983,219 |
25 ene 2024 | 0.997792 | 0.998465 | 0.996442 | 0.998405 | 0.998405 | 10,002,496 |
24 ene 2024 | 0.997603 | 0.998121 | 0.997108 | 0.997792 | 0.997792 | 13,637,550 |
23 ene 2024 | 0.996185 | 0.997886 | 0.994575 | 0.997603 | 0.997603 | 15,786,365 |
22 ene 2024 | 0.998270 | 0.998311 | 0.996185 | 0.996185 | 0.996185 | 17,972,696 |
21 ene 2024 | 0.998736 | 0.998823 | 0.997594 | 0.998270 | 0.998270 | 9,267,464 |
20 ene 2024 | 0.998237 | 0.998806 | 0.997726 | 0.998736 | 0.998736 | 7,654,739 |
19 ene 2024 | 0.996647 | 0.998440 | 0.994728 | 0.998237 | 0.998237 | 11,134,962 |
*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. |