Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 0.4860 | 0.4900 | 0.4860 | 0.4900 | 0.4900 | - |
27 jun 2024 | 0.4820 | 0.4820 | 0.4820 | 0.4820 | 0.4820 | - |
26 jun 2024 | 0.4860 | 0.4860 | 0.4820 | 0.4820 | 0.4820 | - |
25 jun 2024 | 0.4920 | 0.4920 | 0.4880 | 0.4900 | 0.4900 | - |
24 jun 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
21 jun 2024 | 0.4720 | 0.4760 | 0.4720 | 0.4760 | 0.4760 | - |
20 jun 2024 | 0.4560 | 0.4580 | 0.4560 | 0.4580 | 0.4580 | - |
19 jun 2024 | 0.4620 | 0.5900 | 0.4620 | 0.5900 | 0.5900 | 1,000 |
18 jun 2024 | 0.4520 | 0.4540 | 0.4520 | 0.4540 | 0.4540 | - |
17 jun 2024 | 0.4680 | 0.4680 | 0.4660 | 0.4660 | 0.4660 | - |
14 jun 2024 | 0.4660 | 0.4660 | 0.4620 | 0.4620 | 0.4620 | - |
13 jun 2024 | 0.4620 | 0.4680 | 0.4620 | 0.4680 | 0.4680 | - |
12 jun 2024 | 0.4720 | 0.4720 | 0.4700 | 0.4700 | 0.4700 | - |
11 jun 2024 | 0.4760 | 0.4760 | 0.4740 | 0.4740 | 0.4740 | - |
10 jun 2024 | 0.4980 | 0.4980 | 0.4960 | 0.4960 | 0.4960 | - |
07 jun 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
06 jun 2024 | 0.5400 | 0.5400 | 0.5350 | 0.5350 | 0.5350 | - |
05 jun 2024 | 0.5500 | 0.6600 | 0.5500 | 0.6600 | 0.6600 | - |
04 jun 2024 | 0.5300 | 0.5300 | 0.5250 | 0.5250 | 0.5250 | - |
03 jun 2024 | 0.5850 | 0.5850 | 0.5700 | 0.5700 | 0.5700 | - |
31 may 2024 | 0.5950 | 0.5950 | 0.5900 | 0.5950 | 0.5950 | - |
30 may 2024 | 0.5950 | 0.6000 | 0.5950 | 0.6000 | 0.6000 | - |
29 may 2024 | 0.6000 | 0.6050 | 0.6000 | 0.6000 | 0.6000 | - |
28 may 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | - |
27 may 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | - |
24 may 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | - |
23 may 2024 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | - |
22 may 2024 | 0.6200 | 0.6200 | 0.6150 | 0.6150 | 0.6150 | - |
21 may 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | - |
20 may 2024 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | - |
17 may 2024 | 0.6350 | 0.6400 | 0.6350 | 0.6400 | 0.6400 | - |
16 may 2024 | 0.6600 | 0.6600 | 0.6450 | 0.6450 | 0.6450 | - |
15 may 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | - |
14 may 2024 | 0.6550 | 0.6550 | 0.6500 | 0.6550 | 0.6550 | - |
13 may 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
10 may 2024 | 0.6600 | 0.6650 | 0.6600 | 0.6650 | 0.6650 | - |
09 may 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
08 may 2024 | 0.6600 | 0.6650 | 0.6600 | 0.6600 | 0.6600 | - |
07 may 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
06 may 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
03 may 2024 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | - |
02 may 2024 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | - |
30 abr 2024 | 0.6550 | 0.6600 | 0.6550 | 0.6550 | 0.6550 | - |
29 abr 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | - |
26 abr 2024 | 0.6450 | 0.6600 | 0.6450 | 0.6600 | 0.6600 | - |
25 abr 2024 | 0.6200 | 0.6350 | 0.6150 | 0.6350 | 0.6350 | - |
24 abr 2024 | 0.6200 | 0.6300 | 0.6150 | 0.6300 | 0.6300 | - |
23 abr 2024 | 0.6150 | 0.6200 | 0.6100 | 0.6200 | 0.6200 | 150 |
22 abr 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | - |
19 abr 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | - |
18 abr 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | - |
17 abr 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
16 abr 2024 | 0.6550 | 0.6600 | 0.6550 | 0.6600 | 0.6600 | - |
15 abr 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
12 abr 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
11 abr 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | - |
10 abr 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | - |
09 abr 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
08 abr 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | - |
05 abr 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
04 abr 2024 | 0.6700 | 0.6700 | 0.6650 | 0.6650 | 0.6650 | - |
03 abr 2024 | 0.6700 | 0.6700 | 0.6650 | 0.6650 | 0.6650 | - |
02 abr 2024 | 0.6800 | 0.6800 | 0.6750 | 0.6750 | 0.6750 | - |
28 mar 2024 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | - |
27 mar 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | - |
26 mar 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
25 mar 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | - |
22 mar 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | - |
21 mar 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | - |
20 mar 2024 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | - |
19 mar 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | - |
18 mar 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
15 mar 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | - |
14 mar 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | - |
14 mar 2024 | 0.01 Dividendo | |||||
13 mar 2024 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 0.5850 | - |
12 mar 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6047 | - |
11 mar 2024 | 0.6200 | 0.6200 | 0.6150 | 0.6150 | 0.6047 | - |
08 mar 2024 | 0.6100 | 0.6150 | 0.6100 | 0.6150 | 0.6047 | - |
07 mar 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6047 | - |
06 mar 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6145 | - |
05 mar 2024 | 0.6300 | 0.6300 | 0.6250 | 0.6250 | 0.6145 | - |
04 mar 2024 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.6243 | - |
01 mar 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6292 | - |
29 feb 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6145 | - |
28 feb 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6391 | - |
27 feb 2024 | 0.6500 | 0.6650 | 0.6500 | 0.6650 | 0.6538 | - |
26 feb 2024 | 0.6500 | 0.6650 | 0.6500 | 0.6650 | 0.6538 | - |
23 feb 2024 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.6243 | - |
22 feb 2024 | 0.6550 | 0.6650 | 0.6550 | 0.6650 | 0.6538 | - |
21 feb 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6587 | - |
20 feb 2024 | 0.6750 | 0.6750 | 0.6700 | 0.6700 | 0.6587 | - |
19 feb 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6587 | - |
16 feb 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6587 | - |
15 feb 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6538 | - |
14 feb 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6686 | - |
13 feb 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6784 | - |
12 feb 2024 | 0.6800 | 0.6850 | 0.6800 | 0.6850 | 0.6735 | - |
09 feb 2024 | 0.6900 | 0.6950 | 0.6800 | 0.6800 | 0.6686 | - |
08 feb 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6833 | - |
*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. |