Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 0.8900 | 0.8950 | 0.8850 | 0.8900 | 0.8900 | 22,689,200 |
02 may 2024 | 0.8950 | 0.9000 | 0.8800 | 0.8850 | 0.8850 | 45,429,000 |
02 may 2024 | 0.02 Dividendo | |||||
30 abr 2024 | 0.9250 | 0.9250 | 0.9150 | 0.9150 | 0.8950 | 31,315,400 |
29 abr 2024 | 0.9250 | 0.9300 | 0.9200 | 0.9250 | 0.9048 | 17,636,500 |
26 abr 2024 | 0.9250 | 0.9250 | 0.9150 | 0.9200 | 0.8999 | 29,718,200 |
25 abr 2024 | 0.9200 | 0.9300 | 0.9000 | 0.9200 | 0.8999 | 74,789,000 |
24 abr 2024 | 0.9450 | 0.9500 | 0.9400 | 0.9400 | 0.9195 | 34,474,600 |
23 abr 2024 | 0.9400 | 0.9400 | 0.9250 | 0.9400 | 0.9195 | 26,986,900 |
22 abr 2024 | 0.9300 | 0.9350 | 0.9200 | 0.9300 | 0.9097 | 37,475,500 |
19 abr 2024 | 0.9350 | 0.9450 | 0.9100 | 0.9200 | 0.8999 | 62,665,000 |
18 abr 2024 | 0.9150 | 0.9400 | 0.9050 | 0.9300 | 0.9097 | 61,905,900 |
17 abr 2024 | 0.9100 | 0.9200 | 0.9050 | 0.9100 | 0.8901 | 28,235,300 |
16 abr 2024 | 0.9050 | 0.9200 | 0.9000 | 0.9050 | 0.8852 | 37,618,300 |
15 abr 2024 | 0.9050 | 0.9150 | 0.9050 | 0.9050 | 0.8852 | 28,237,500 |
12 abr 2024 | 0.9100 | 0.9200 | 0.9000 | 0.9100 | 0.8901 | 24,766,500 |
11 abr 2024 | 0.9200 | 0.9200 | 0.9050 | 0.9100 | 0.8901 | 33,061,600 |
09 abr 2024 | 0.9100 | 0.9300 | 0.9100 | 0.9200 | 0.8999 | 47,175,600 |
08 abr 2024 | 0.9000 | 0.9200 | 0.8950 | 0.9100 | 0.8901 | 43,001,100 |
05 abr 2024 | 0.8850 | 0.9000 | 0.8800 | 0.8950 | 0.8754 | 35,344,200 |
04 abr 2024 | 0.8950 | 0.9050 | 0.8900 | 0.8900 | 0.8705 | 16,459,300 |
03 abr 2024 | 0.8950 | 0.9000 | 0.8850 | 0.8950 | 0.8754 | 19,721,300 |
02 abr 2024 | 0.9050 | 0.9100 | 0.8900 | 0.8950 | 0.8754 | 26,744,600 |
01 abr 2024 | 0.8900 | 0.9100 | 0.8900 | 0.9050 | 0.8852 | 30,772,900 |
28 mar 2024 | 0.9050 | 0.9050 | 0.8800 | 0.8850 | 0.8657 | 31,133,300 |
27 mar 2024 | 0.8900 | 0.9050 | 0.8900 | 0.8900 | 0.8705 | 27,019,600 |
26 mar 2024 | 0.8800 | 0.8950 | 0.8800 | 0.8900 | 0.8705 | 26,589,900 |
25 mar 2024 | 0.8850 | 0.8950 | 0.8850 | 0.8850 | 0.8657 | 20,041,700 |
22 mar 2024 | 0.8900 | 0.9050 | 0.8800 | 0.8850 | 0.8657 | 31,927,700 |
21 mar 2024 | 0.8800 | 0.8950 | 0.8750 | 0.8900 | 0.8705 | 29,846,800 |
20 mar 2024 | 0.8800 | 0.8900 | 0.8700 | 0.8700 | 0.8510 | 17,210,700 |
19 mar 2024 | 0.8750 | 0.8800 | 0.8700 | 0.8750 | 0.8559 | 21,175,400 |
18 mar 2024 | 0.8850 | 0.8950 | 0.8800 | 0.8800 | 0.8608 | 29,572,800 |
15 mar 2024 | 0.8950 | 0.9000 | 0.8800 | 0.8850 | 0.8657 | 54,953,900 |
14 mar 2024 | 0.9050 | 0.9100 | 0.9000 | 0.9000 | 0.8803 | 41,982,500 |
13 mar 2024 | 0.9050 | 0.9100 | 0.9000 | 0.9000 | 0.8803 | 19,472,000 |
12 mar 2024 | 0.9050 | 0.9050 | 0.8950 | 0.9000 | 0.8803 | 14,369,800 |
11 mar 2024 | 0.9050 | 0.9050 | 0.8950 | 0.9000 | 0.8803 | 15,744,000 |
08 mar 2024 | 0.9050 | 0.9100 | 0.8950 | 0.9000 | 0.8803 | 22,042,900 |
07 mar 2024 | 0.9200 | 0.9200 | 0.8950 | 0.8950 | 0.8754 | 30,199,300 |
06 mar 2024 | 0.9000 | 0.9200 | 0.8950 | 0.9150 | 0.8950 | 44,253,500 |
05 mar 2024 | 0.9150 | 0.9200 | 0.8950 | 0.8950 | 0.8754 | 45,056,300 |
04 mar 2024 | 0.9150 | 0.9200 | 0.9050 | 0.9150 | 0.8950 | 22,111,000 |
01 mar 2024 | 0.9100 | 0.9150 | 0.9000 | 0.9050 | 0.8852 | 47,142,556 |
29 feb 2024 | 0.8950 | 0.9100 | 0.8950 | 0.9100 | 0.8901 | 46,715,000 |
28 feb 2024 | 0.9200 | 0.9200 | 0.8800 | 0.8900 | 0.8705 | 70,275,400 |
27 feb 2024 | 0.9100 | 0.9300 | 0.9000 | 0.9250 | 0.9048 | 45,633,300 |
26 feb 2024 | 0.9300 | 0.9300 | 0.9050 | 0.9150 | 0.8950 | 61,939,800 |
23 feb 2024 | 0.9900 | 0.9900 | 0.9250 | 0.9300 | 0.9097 | 143,605,300 |
22 feb 2024 | 1.0300 | 1.0300 | 1.0100 | 1.0300 | 1.0075 | 17,621,900 |
21 feb 2024 | 1.0500 | 1.0500 | 1.0100 | 1.0200 | 0.9977 | 43,540,800 |
20 feb 2024 | 1.0600 | 1.0600 | 1.0400 | 1.0600 | 1.0368 | 20,963,200 |
19 feb 2024 | 1.0500 | 1.0600 | 1.0400 | 1.0600 | 1.0368 | 19,644,300 |
16 feb 2024 | 1.0400 | 1.0500 | 1.0300 | 1.0400 | 1.0173 | 33,407,400 |
15 feb 2024 | 1.0200 | 1.0500 | 1.0100 | 1.0400 | 1.0173 | 49,060,600 |
14 feb 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0200 | 0.9977 | 15,744,800 |
13 feb 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0200 | 0.9977 | 19,722,000 |
09 feb 2024 | 1.0000 | 1.0200 | 1.0000 | 1.0200 | 0.9977 | 10,882,900 |
08 feb 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0000 | 0.9781 | 24,219,800 |
07 feb 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0200 | 0.9977 | 10,008,300 |
06 feb 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0100 | 0.9879 | 13,506,900 |
05 feb 2024 | 1.0100 | 1.0300 | 1.0000 | 1.0100 | 0.9879 | 21,235,800 |
02 feb 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0200 | 0.9977 | 23,656,700 |
01 feb 2024 | 1.0100 | 1.0300 | 1.0000 | 1.0200 | 0.9977 | 23,186,400 |
31 ene 2024 | 1.0000 | 1.0100 | 1.0000 | 1.0100 | 0.9879 | 19,017,100 |
30 ene 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0000 | 0.9781 | 22,348,600 |
29 ene 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0100 | 0.9879 | 13,086,700 |
26 ene 2024 | 0.9800 | 1.0300 | 0.9700 | 1.0100 | 0.9879 | 68,629,100 |
25 ene 2024 | 0.9850 | 0.9850 | 0.9600 | 0.9750 | 0.9537 | 39,373,300 |
24 ene 2024 | 0.9800 | 0.9850 | 0.9700 | 0.9800 | 0.9586 | 20,322,800 |
23 ene 2024 | 0.9900 | 0.9900 | 0.9800 | 0.9800 | 0.9586 | 13,607,500 |
22 ene 2024 | 0.9950 | 1.0000 | 0.9800 | 0.9850 | 0.9635 | 17,285,300 |
19 ene 2024 | 0.9800 | 0.9950 | 0.9800 | 0.9850 | 0.9635 | 20,657,800 |
18 ene 2024 | 0.9800 | 0.9900 | 0.9750 | 0.9750 | 0.9537 | 22,221,200 |
17 ene 2024 | 0.9950 | 1.0000 | 0.9800 | 0.9850 | 0.9635 | 19,955,500 |
16 ene 2024 | 0.9900 | 1.0100 | 0.9900 | 1.0000 | 0.9781 | 16,198,000 |
15 ene 2024 | 1.0000 | 1.0100 | 0.9900 | 0.9950 | 0.9733 | 16,282,000 |
12 ene 2024 | 1.0100 | 1.0100 | 0.9950 | 1.0000 | 0.9781 | 12,450,200 |
11 ene 2024 | 1.0000 | 1.0100 | 0.9950 | 1.0100 | 0.9879 | 13,129,900 |
10 ene 2024 | 1.0000 | 1.0100 | 0.9950 | 1.0000 | 0.9781 | 17,735,600 |
09 ene 2024 | 1.0000 | 1.0100 | 0.9950 | 1.0000 | 0.9781 | 12,394,300 |
08 ene 2024 | 0.9900 | 1.0000 | 0.9800 | 1.0000 | 0.9781 | 19,588,700 |
05 ene 2024 | 0.9900 | 0.9950 | 0.9850 | 0.9850 | 0.9635 | 9,859,400 |
04 ene 2024 | 0.9900 | 1.0000 | 0.9850 | 0.9950 | 0.9733 | 18,111,100 |
03 ene 2024 | 1.0000 | 1.0100 | 0.9900 | 0.9900 | 0.9684 | 22,735,300 |
02 ene 2024 | 1.0100 | 1.0200 | 0.9950 | 1.0100 | 0.9879 | 29,822,900 |
29 dic 2023 | 0.9950 | 1.0200 | 0.9900 | 1.0000 | 0.9781 | 27,047,500 |
28 dic 2023 | 0.9900 | 1.0000 | 0.9850 | 0.9900 | 0.9684 | 37,386,800 |
27 dic 2023 | 0.9750 | 0.9900 | 0.9700 | 0.9800 | 0.9586 | 12,449,800 |
26 dic 2023 | 0.9700 | 0.9800 | 0.9650 | 0.9750 | 0.9537 | 11,303,600 |
22 dic 2023 | 0.9650 | 0.9750 | 0.9650 | 0.9700 | 0.9488 | 10,293,300 |
21 dic 2023 | 0.9650 | 0.9700 | 0.9550 | 0.9650 | 0.9439 | 16,321,100 |
20 dic 2023 | 0.9850 | 0.9850 | 0.9650 | 0.9650 | 0.9439 | 13,243,900 |
19 dic 2023 | 0.9700 | 0.9850 | 0.9650 | 0.9800 | 0.9586 | 8,814,400 |
18 dic 2023 | 0.9800 | 0.9850 | 0.9550 | 0.9750 | 0.9537 | 32,593,426 |
15 dic 2023 | 0.9850 | 0.9950 | 0.9750 | 0.9900 | 0.9684 | 44,335,400 |
14 dic 2023 | 0.9900 | 0.9950 | 0.9750 | 0.9800 | 0.9586 | 24,887,900 |
13 dic 2023 | 0.9850 | 0.9900 | 0.9750 | 0.9850 | 0.9635 | 15,030,000 |
12 dic 2023 | 0.9800 | 0.9950 | 0.9750 | 0.9850 | 0.9635 | 24,656,500 |
11 dic 2023 | 0.9800 | 1.0300 | 0.9750 | 0.9750 | 0.9537 | 73,905,100 |
*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. |