Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 0.999099 | 1.000397 | 0.998805 | 0.999537 | 0.999537 | 995,017 |
06 may 2024 | 1.000061 | 1.001984 | 0.996826 | 0.999079 | 0.999079 | 1,520,070 |
05 may 2024 | 0.999461 | 1.000925 | 0.998663 | 1.000061 | 1.000061 | 235,490 |
04 may 2024 | 0.999980 | 1.000545 | 0.998843 | 0.999461 | 0.999461 | 677,602 |
03 may 2024 | 1.001620 | 1.002909 | 0.999144 | 0.999980 | 0.999980 | 1,451,542 |
02 may 2024 | 1.006128 | 1.009363 | 0.998498 | 1.001620 | 1.001620 | 1,807,319 |
01 may 2024 | 1.000481 | 1.007836 | 0.998749 | 1.006128 | 1.006128 | 2,382,054 |
30 abr 2024 | 0.999486 | 1.001245 | 0.997450 | 1.000527 | 1.000527 | 1,688,597 |
29 abr 2024 | 1.000995 | 1.002450 | 0.998528 | 0.999486 | 0.999486 | 1,203,831 |
28 abr 2024 | 1.000109 | 1.001626 | 0.999718 | 1.000995 | 1.000995 | 595,610 |
27 abr 2024 | 0.999508 | 1.000999 | 0.998758 | 1.000109 | 1.000109 | 1,027,383 |
26 abr 2024 | 0.999530 | 1.001231 | 0.997204 | 0.999508 | 0.999508 | 1,693,592 |
25 abr 2024 | 0.999668 | 1.001092 | 0.996596 | 0.999530 | 0.999530 | 1,301,002 |
24 abr 2024 | 0.993402 | 1.002320 | 0.991817 | 0.999668 | 0.999668 | 2,110,116 |
23 abr 2024 | 0.998666 | 1.001494 | 0.992403 | 0.993402 | 0.993402 | 1,678,481 |
22 abr 2024 | 1.000693 | 1.004517 | 0.998259 | 0.998666 | 0.998666 | 1,171,585 |
21 abr 2024 | 1.001569 | 1.007341 | 0.999653 | 1.000693 | 1.000693 | 540,426 |
20 abr 2024 | 1.002168 | 1.059731 | 0.999424 | 1.001569 | 1.001569 | 1,026,424 |
19 abr 2024 | 1.001579 | 1.006770 | 0.998406 | 1.002168 | 1.002168 | 933,051 |
18 abr 2024 | 1.003395 | 1.007810 | 0.997800 | 1.001579 | 1.001579 | 1,400,785 |
17 abr 2024 | 1.001595 | 1.006563 | 0.998047 | 1.003395 | 1.003395 | 1,332,065 |
16 abr 2024 | 1.002266 | 1.004460 | 0.997312 | 1.001574 | 1.001574 | 1,531,760 |
15 abr 2024 | 0.998089 | 1.009088 | 0.997179 | 1.002266 | 1.002266 | 1,429,875 |
14 abr 2024 | 1.000740 | 1.007946 | 0.994686 | 0.998089 | 0.998089 | 1,605,020 |
13 abr 2024 | 1.002083 | 1.019908 | 0.994181 | 1.000740 | 1.000740 | 2,552,960 |
12 abr 2024 | 0.998738 | 1.002827 | 0.996659 | 1.002083 | 1.002083 | 1,461,570 |
11 abr 2024 | 0.999460 | 1.000525 | 0.997542 | 0.998738 | 0.998738 | 1,038,531 |
10 abr 2024 | 0.999115 | 1.000317 | 0.996182 | 0.999460 | 0.999460 | 1,552,004 |
09 abr 2024 | 0.998455 | 1.000539 | 0.996291 | 0.999115 | 0.999115 | 1,631,915 |
08 abr 2024 | 0.999279 | 1.002737 | 0.997131 | 0.998455 | 0.998455 | 1,230,548 |
07 abr 2024 | 0.998894 | 1.001121 | 0.998562 | 0.999279 | 0.999279 | 420,830 |
06 abr 2024 | 1.001210 | 1.001493 | 0.998485 | 0.998894 | 0.998894 | 370,773 |
05 abr 2024 | 1.003313 | 1.003336 | 0.996248 | 1.001210 | 1.001210 | 567,189 |
04 abr 2024 | 1.003770 | 1.004007 | 0.996391 | 1.003313 | 1.003313 | 1,018,201 |
03 abr 2024 | 1.006943 | 1.010024 | 0.997113 | 1.003770 | 1.003770 | 1,196,251 |
02 abr 2024 | 1.002155 | 1.011744 | 0.999197 | 1.006943 | 1.006943 | 1,712,944 |
01 abr 2024 | 1.003345 | 1.004034 | 0.998202 | 1.002155 | 1.002155 | 993,106 |
31 mar 2024 | 0.999738 | 1.003656 | 0.998547 | 1.003345 | 1.003345 | 541,385 |
30 mar 2024 | 0.999148 | 1.002440 | 0.999133 | 0.999738 | 0.999738 | 1,212,751 |
29 mar 2024 | 0.999212 | 1.000510 | 0.997890 | 0.999148 | 0.999148 | 1,050,280 |
28 mar 2024 | 0.999050 | 1.001094 | 0.996075 | 0.999212 | 0.999212 | 1,511,394 |
27 mar 2024 | 1.000288 | 1.001540 | 0.996170 | 0.999050 | 0.999050 | 1,507,664 |
26 mar 2024 | 1.001260 | 1.004408 | 0.996599 | 1.000288 | 1.000288 | 1,331,400 |
25 mar 2024 | 1.002864 | 1.005826 | 0.999301 | 1.001260 | 1.001260 | 1,153,448 |
24 mar 2024 | 1.000545 | 1.011450 | 0.999026 | 1.002864 | 1.002864 | 687,262 |
23 mar 2024 | 1.000526 | 1.011534 | 0.995985 | 1.000545 | 1.000545 | 758,985 |
22 mar 2024 | 1.001807 | 1.011635 | 0.999266 | 1.000526 | 1.000526 | 962,860 |
21 mar 2024 | 1.009368 | 1.009685 | 0.996096 | 1.001807 | 1.001807 | 1,350,542 |
20 mar 2024 | 0.998454 | 1.016559 | 0.993791 | 1.009368 | 1.009368 | 1,631,357 |
19 mar 2024 | 1.000003 | 1.007003 | 0.994564 | 0.998454 | 0.998454 | 1,778,172 |
18 mar 2024 | 1.000250 | 1.002674 | 0.993949 | 1.000003 | 1.000003 | 1,181,147 |
17 mar 2024 | 0.999717 | 1.003477 | 0.993270 | 1.000250 | 1.000250 | 822,606 |
16 mar 2024 | 0.998974 | 1.001582 | 0.994863 | 0.999705 | 0.999705 | 1,166,863 |
15 mar 2024 | 0.999478 | 1.001883 | 0.994177 | 0.998974 | 0.998974 | 2,564,214 |
14 mar 2024 | 0.999057 | 1.002465 | 0.994856 | 0.999478 | 0.999478 | 2,481,735 |
13 mar 2024 | 1.004600 | 1.009839 | 0.996442 | 0.999057 | 0.999057 | 1,502,032 |
12 mar 2024 | 0.995571 | 1.006189 | 0.992819 | 1.004600 | 1.004600 | 1,014,661 |
11 mar 2024 | 0.997158 | 1.011790 | 0.995189 | 0.995571 | 0.995571 | 1,131,268 |
10 mar 2024 | 0.999752 | 1.018385 | 0.988085 | 0.997158 | 0.997158 | 551,976 |
09 mar 2024 | 0.999987 | 1.008743 | 0.996913 | 0.999752 | 0.999752 | 521,239 |
08 mar 2024 | 0.999177 | 1.007177 | 0.996307 | 0.999987 | 0.999987 | 1,054,639 |
07 mar 2024 | 0.999106 | 1.013029 | 0.997915 | 0.999177 | 0.999177 | 769,587 |
06 mar 2024 | 1.001275 | 1.007453 | 0.994895 | 0.999106 | 0.999106 | 1,095,509 |
05 mar 2024 | 1.000667 | 1.006578 | 0.991575 | 1.001275 | 1.001275 | 2,031,821 |
04 mar 2024 | 1.003512 | 1.003512 | 0.998510 | 1.001151 | 1.001151 | 1,375,669 |
03 mar 2024 | 0.999749 | 1.004096 | 0.996477 | 1.003479 | 1.003479 | 649,260 |
02 mar 2024 | 0.995066 | 1.010176 | 0.995066 | 0.999752 | 0.999752 | 646,978 |
01 mar 2024 | 0.999398 | 1.005370 | 0.994954 | 0.995084 | 0.995084 | 738,839 |
29 feb 2024 | 1.000646 | 1.002749 | 0.990681 | 0.999811 | 0.999811 | 913,003 |
28 feb 2024 | 1.000845 | 1.004307 | 0.996625 | 1.000779 | 1.000779 | 1,202,128 |
27 feb 2024 | 1.000974 | 1.008485 | 0.996251 | 1.000940 | 1.000940 | 1,149,366 |
26 feb 2024 | 1.000038 | 1.004338 | 0.996787 | 1.001035 | 1.001035 | 558,933 |
25 feb 2024 | 1.002820 | 1.003739 | 0.998414 | 0.999866 | 0.999866 | 262,046 |
24 feb 2024 | 1.001478 | 1.006060 | 1.000011 | 1.002812 | 1.002812 | 128,156 |
23 feb 2024 | 1.000201 | 1.003858 | 0.998205 | 1.001456 | 1.001456 | 247,529 |
22 feb 2024 | 1.002313 | 1.002313 | 0.997725 | 1.000188 | 1.000188 | 552,526 |
21 feb 2024 | 0.998964 | 1.003177 | 0.995052 | 1.002294 | 1.002294 | 518,751 |
20 feb 2024 | 0.999891 | 1.002893 | 0.988923 | 0.998975 | 0.998975 | 423,955 |
19 feb 2024 | 1.001595 | 1.004266 | 0.998756 | 0.999891 | 0.999891 | 316,660 |
18 feb 2024 | 0.997597 | 1.003812 | 0.991976 | 1.001507 | 1.001507 | 253,702 |
17 feb 2024 | 0.997819 | 1.001846 | 0.992211 | 0.997575 | 0.997575 | 198,652 |
16 feb 2024 | 1.000554 | 1.002272 | 0.996698 | 0.997819 | 0.997819 | 474,433 |
15 feb 2024 | 0.999297 | 1.002524 | 0.996028 | 1.000548 | 1.000548 | 1,022,727 |
14 feb 2024 | 0.998452 | 1.003927 | 0.998260 | 0.999284 | 0.999284 | 716,640 |
13 feb 2024 | 0.999623 | 1.001659 | 0.997763 | 0.998530 | 0.998530 | 1,018,986 |
12 feb 2024 | 0.999153 | 1.002609 | 0.996519 | 0.999707 | 0.999707 | 791,993 |
11 feb 2024 | 0.999460 | 1.003051 | 0.997368 | 0.999167 | 0.999167 | 614,045 |
10 feb 2024 | 0.998677 | 1.001851 | 0.996704 | 0.999462 | 0.999462 | 251,381 |
09 feb 2024 | 1.003127 | 1.014414 | 0.996893 | 0.998627 | 0.998627 | 530,487 |
08 feb 2024 | 1.002322 | 1.005371 | 1.000157 | 1.003097 | 1.003097 | 330,196 |
07 feb 2024 | 0.999693 | 1.002513 | 0.998769 | 1.002354 | 1.002354 | 261,585 |
06 feb 2024 | 1.001425 | 1.003787 | 0.998739 | 0.999689 | 0.999689 | 111,681 |
05 feb 2024 | 0.999487 | 1.003367 | 0.994394 | 1.001433 | 1.001433 | 189,479 |
04 feb 2024 | 0.998705 | 1.001974 | 0.997154 | 0.999486 | 0.999486 | 154,425 |
03 feb 2024 | 0.999766 | 1.000643 | 0.998569 | 0.998699 | 0.998699 | 195,499 |
02 feb 2024 | 0.999848 | 1.000807 | 0.997061 | 0.999724 | 0.999724 | 190,267 |
01 feb 2024 | 1.001767 | 1.001958 | 0.997908 | 0.999828 | 0.999828 | 414,380 |
31 ene 2024 | 1.000249 | 1.003968 | 0.996118 | 1.001880 | 1.001880 | 437,271 |
30 ene 2024 | 1.002148 | 1.003048 | 0.998543 | 0.999693 | 0.999693 | 522,135 |
29 ene 2024 | 1.000649 | 1.004022 | 1.000194 | 1.002148 | 1.002148 | 282,823 |
*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. |