Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 2,000 |
13 jun 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
12 jun 2024 | 0.9114 | 0.9200 | 0.8990 | 0.9200 | 0.9200 | 2,228 |
11 jun 2024 | 0.9114 | 0.9200 | 0.9114 | 0.9114 | 0.9114 | 2,280 |
10 jun 2024 | 0.9200 | 0.9200 | 0.9157 | 0.9157 | 0.9157 | 24,996 |
07 jun 2024 | 0.9114 | 0.9200 | 0.9114 | 0.9157 | 0.9157 | 3,099 |
06 jun 2024 | 0.9200 | 0.9200 | 0.9114 | 0.9144 | 0.9144 | 3,666 |
05 jun 2024 | 0.9114 | 0.9190 | 0.9114 | 0.9190 | 0.9190 | 6,108 |
04 jun 2024 | 0.9400 | 0.9400 | 0.9173 | 0.9199 | 0.9199 | 8,625 |
03 jun 2024 | 0.9200 | 0.9393 | 0.9200 | 0.9393 | 0.9393 | 14,224 |
31 may 2024 | 0.9197 | 0.9200 | 0.9114 | 0.9200 | 0.9200 | 10,945 |
30 may 2024 | 0.9200 | 0.9200 | 0.9197 | 0.9197 | 0.9197 | 2,307 |
29 may 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 15,786 |
28 may 2024 | 0.9500 | 0.9500 | 0.9051 | 0.9200 | 0.9200 | 1,870 |
24 may 2024 | 0.8400 | 0.9450 | 0.8400 | 0.9450 | 0.9450 | 6,510 |
23 may 2024 | 0.9050 | 0.9400 | 0.8500 | 0.9400 | 0.9400 | 50,971 |
22 may 2024 | 0.9235 | 0.9315 | 0.8970 | 0.9000 | 0.9000 | 3,964 |
21 may 2024 | 0.9155 | 0.9155 | 0.9155 | 0.9155 | 0.9155 | 1,150 |
20 may 2024 | 0.8800 | 0.9500 | 0.8800 | 0.8910 | 0.8910 | 56,986 |
17 may 2024 | 0.9197 | 0.9200 | 0.9197 | 0.9200 | 0.9200 | 5,229 |
16 may 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 7,189 |
15 may 2024 | 0.9000 | 0.9197 | 0.9000 | 0.9138 | 0.9138 | 16,815 |
14 may 2024 | 0.8755 | 0.9200 | 0.8710 | 0.9000 | 0.9000 | 25,527 |
13 may 2024 | 0.9290 | 0.9290 | 0.9029 | 0.9053 | 0.9053 | 2,777 |
10 may 2024 | 0.9470 | 0.9470 | 0.9170 | 0.9170 | 0.9170 | 1,938 |
09 may 2024 | 0.9198 | 0.9400 | 0.8511 | 0.9000 | 0.9000 | 75,274 |
08 may 2024 | 0.9100 | 0.9500 | 0.9100 | 0.9200 | 0.9200 | 31,928 |
07 may 2024 | 0.9170 | 0.9281 | 0.9099 | 0.9099 | 0.9099 | 20,604 |
06 may 2024 | 0.9497 | 0.9497 | 0.8900 | 0.8900 | 0.8900 | 200,866 |
03 may 2024 | 0.9291 | 0.9497 | 0.9201 | 0.9497 | 0.9497 | 25,631 |
02 may 2024 | 0.9200 | 0.9835 | 0.9100 | 0.9100 | 0.9100 | 40,480 |
01 may 2024 | 0.9349 | 0.9412 | 0.9171 | 0.9200 | 0.9200 | 3,505 |
30 abr 2024 | 0.9697 | 0.9700 | 0.9349 | 0.9349 | 0.9349 | 19,159 |
29 abr 2024 | 0.9500 | 0.9579 | 0.9500 | 0.9579 | 0.9579 | 2,728 |
26 abr 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
25 abr 2024 | 0.9350 | 0.9685 | 0.9349 | 0.9500 | 0.9500 | 12,266 |
24 abr 2024 | 0.9300 | 0.9350 | 0.9300 | 0.9350 | 0.9350 | 63,528 |
23 abr 2024 | 0.9105 | 0.9259 | 0.9105 | 0.9259 | 0.9259 | 5,900 |
22 abr 2024 | 0.9350 | 0.9350 | 0.9100 | 0.9100 | 0.9100 | 6,427 |
19 abr 2024 | 0.9280 | 0.9300 | 0.9280 | 0.9300 | 0.9300 | 49,735 |
18 abr 2024 | 0.9210 | 0.9210 | 0.9210 | 0.9210 | 0.9210 | - |
17 abr 2024 | 0.9146 | 0.9210 | 0.9146 | 0.9210 | 0.9210 | 2,480 |
16 abr 2024 | 0.9101 | 0.9229 | 0.9101 | 0.9229 | 0.9229 | 2,800 |
15 abr 2024 | 0.9350 | 0.9350 | 0.9100 | 0.9100 | 0.9100 | 88,863 |
12 abr 2024 | 0.9110 | 0.9230 | 0.9110 | 0.9207 | 0.9207 | 4,503 |
11 abr 2024 | 0.9200 | 0.9300 | 0.9110 | 0.9300 | 0.9300 | 16,563 |
10 abr 2024 | 0.9110 | 0.9499 | 0.9110 | 0.9499 | 0.9499 | 3,917 |
09 abr 2024 | 0.9205 | 0.9250 | 0.9110 | 0.9110 | 0.9110 | 9,408 |
08 abr 2024 | 0.9500 | 0.9500 | 0.9331 | 0.9331 | 0.9331 | 10,085 |
05 abr 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 1,806 |
04 abr 2024 | 0.9101 | 0.9500 | 0.9101 | 0.9499 | 0.9499 | 9,855 |
03 abr 2024 | 0.9161 | 0.9499 | 0.9101 | 0.9499 | 0.9499 | 6,039 |
02 abr 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
01 abr 2024 | 0.9499 | 0.9499 | 0.9300 | 0.9300 | 0.9300 | 20,505 |
28 mar 2024 | 0.9150 | 0.9275 | 0.9150 | 0.9275 | 0.9275 | 4,030 |
27 mar 2024 | 0.9150 | 0.9500 | 0.9150 | 0.9499 | 0.9499 | 12,761 |
26 mar 2024 | 0.9269 | 0.9269 | 0.9202 | 0.9237 | 0.9237 | 1,987 |
25 mar 2024 | 0.9870 | 0.9870 | 0.9151 | 0.9331 | 0.9331 | 10,225 |
22 mar 2024 | 0.9103 | 0.9500 | 0.9103 | 0.9500 | 0.9500 | 10,602 |
21 mar 2024 | 0.9467 | 0.9488 | 0.9232 | 0.9302 | 0.9302 | 14,617 |
20 mar 2024 | 0.9400 | 0.9500 | 0.9102 | 0.9500 | 0.9500 | 25,256 |
19 mar 2024 | 0.9100 | 0.9397 | 0.9100 | 0.9397 | 0.9397 | 7,554 |
18 mar 2024 | 0.9100 | 0.9365 | 0.9100 | 0.9200 | 0.9200 | 15,677 |
15 mar 2024 | 0.9200 | 0.9200 | 0.9100 | 0.9100 | 0.9100 | 9,334 |
14 mar 2024 | 0.9200 | 0.9600 | 0.9200 | 0.9300 | 0.9300 | 18,619 |
13 mar 2024 | 0.9685 | 0.9685 | 0.9584 | 0.9584 | 0.9584 | 924 |
12 mar 2024 | 0.9100 | 0.9800 | 0.9100 | 0.9700 | 0.9700 | 96,893 |
11 mar 2024 | 0.9797 | 0.9797 | 0.9110 | 0.9110 | 0.9110 | 10,468 |
08 mar 2024 | 0.9200 | 0.9500 | 0.9139 | 0.9139 | 0.9139 | 12,032 |
07 mar 2024 | 0.9331 | 0.9331 | 0.9331 | 0.9331 | 0.9331 | 145 |
06 mar 2024 | 0.9300 | 0.9500 | 0.9200 | 0.9200 | 0.9200 | 3,773 |
05 mar 2024 | 0.9600 | 0.9600 | 0.9565 | 0.9565 | 0.9565 | 24,343 |
04 mar 2024 | 0.9205 | 0.9800 | 0.9205 | 0.9800 | 0.9800 | 11,323 |
01 mar 2024 | 0.9500 | 0.9797 | 0.9310 | 0.9310 | 0.9310 | 3,141 |
29 feb 2024 | 0.9600 | 0.9800 | 0.9500 | 0.9500 | 0.9500 | 33,643 |
28 feb 2024 | 0.9800 | 0.9800 | 0.9300 | 0.9500 | 0.9500 | 117,865 |
27 feb 2024 | 0.9800 | 1.0000 | 0.9593 | 0.9790 | 0.9790 | 10,059 |
26 feb 2024 | 0.9255 | 0.9800 | 0.9110 | 0.9800 | 0.9800 | 14,105 |
23 feb 2024 | 0.9600 | 0.9600 | 0.9110 | 0.9110 | 0.9110 | 18,030 |
22 feb 2024 | 0.9600 | 0.9630 | 0.9200 | 0.9600 | 0.9600 | 7,480 |
21 feb 2024 | 0.9510 | 0.9750 | 0.9400 | 0.9670 | 0.9670 | 18,852 |
20 feb 2024 | 0.9510 | 0.9900 | 0.9510 | 0.9705 | 0.9705 | 2,695 |
16 feb 2024 | 0.9500 | 1.0000 | 0.9349 | 0.9900 | 0.9900 | 47,030 |
15 feb 2024 | 0.9800 | 0.9950 | 0.9800 | 0.9900 | 0.9900 | 6,699 |
14 feb 2024 | 0.9900 | 1.0400 | 0.9800 | 0.9800 | 0.9800 | 28,401 |
13 feb 2024 | 0.9320 | 0.9320 | 0.9320 | 0.9320 | 0.9320 | 140 |
12 feb 2024 | 0.9900 | 1.0140 | 0.9900 | 1.0000 | 1.0000 | 2,806 |
09 feb 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 250 |
08 feb 2024 | 0.9500 | 0.9800 | 0.9500 | 0.9800 | 0.9800 | 14,301 |
07 feb 2024 | 0.9800 | 0.9800 | 0.9110 | 0.9110 | 0.9110 | 3,171 |
06 feb 2024 | 0.9500 | 0.9600 | 0.9110 | 0.9110 | 0.9110 | 18,878 |
05 feb 2024 | 0.9700 | 0.9735 | 0.9110 | 0.9500 | 0.9500 | 23,862 |
02 feb 2024 | 0.9555 | 0.9699 | 0.9555 | 0.9699 | 0.9699 | 1,627 |
01 feb 2024 | 0.9510 | 0.9597 | 0.9510 | 0.9597 | 0.9597 | 910 |
31 ene 2024 | 0.9506 | 0.9751 | 0.9506 | 0.9582 | 0.9582 | 7,600 |
30 ene 2024 | 0.9553 | 0.9553 | 0.9500 | 0.9506 | 0.9506 | 7,932 |
29 ene 2024 | 0.9506 | 0.9506 | 0.9506 | 0.9506 | 0.9506 | 254 |
26 ene 2024 | 0.9510 | 0.9700 | 0.9500 | 0.9700 | 0.9700 | 5,068 |
25 ene 2024 | 1.0000 | 1.0000 | 0.9300 | 0.9300 | 0.9300 | 1,129 |
24 ene 2024 | 0.8901 | 1.0215 | 0.8901 | 1.0200 | 1.0200 | 16,812 |
*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. |