Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 jul 2024 | 0.6848 | 0.6848 | 0.6848 | 0.6848 | 0.6848 | 4,000 |
03 jul 2024 | 0.6888 | 0.6888 | 0.6888 | 0.6888 | 0.6888 | - |
02 jul 2024 | 0.6824 | 0.6824 | 0.6824 | 0.6824 | 0.6824 | - |
01 jul 2024 | 0.6808 | 0.6808 | 0.6808 | 0.6808 | 0.6808 | - |
28 jun 2024 | 0.6856 | 0.6856 | 0.6856 | 0.6856 | 0.6856 | - |
27 jun 2024 | 0.6684 | 0.6684 | 0.6684 | 0.6684 | 0.6684 | - |
26 jun 2024 | 0.6760 | 0.6760 | 0.6760 | 0.6760 | 0.6760 | - |
25 jun 2024 | 0.6666 | 0.6666 | 0.6666 | 0.6666 | 0.6666 | - |
24 jun 2024 | 0.6680 | 0.6680 | 0.6680 | 0.6680 | 0.6680 | - |
21 jun 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | - |
20 jun 2024 | 0.6778 | 0.6778 | 0.6778 | 0.6778 | 0.6778 | - |
19 jun 2024 | 0.6782 | 0.6782 | 0.6782 | 0.6782 | 0.6782 | - |
18 jun 2024 | 0.6664 | 0.6664 | 0.6664 | 0.6664 | 0.6664 | - |
17 jun 2024 | 0.6762 | 0.6762 | 0.6762 | 0.6762 | 0.6762 | - |
14 jun 2024 | 0.6864 | 0.6864 | 0.6864 | 0.6864 | 0.6864 | - |
13 jun 2024 | 0.6684 | 0.6684 | 0.6684 | 0.6684 | 0.6684 | - |
12 jun 2024 | 0.6710 | 0.6710 | 0.6674 | 0.6674 | 0.6674 | 4,000 |
11 jun 2024 | 0.6744 | 0.6744 | 0.6744 | 0.6744 | 0.6744 | - |
10 jun 2024 | 0.6786 | 0.6786 | 0.6786 | 0.6786 | 0.6786 | - |
07 jun 2024 | 0.6664 | 0.6664 | 0.6664 | 0.6664 | 0.6664 | - |
06 jun 2024 | 0.6666 | 0.6666 | 0.6666 | 0.6666 | 0.6666 | - |
06 jun 2024 | 0.23 Dividendo | |||||
05 jun 2024 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.4750 | - |
04 jun 2024 | 0.7016 | 0.7016 | 0.7016 | 0.7016 | 0.4727 | - |
03 jun 2024 | 0.7070 | 0.7070 | 0.7070 | 0.7070 | 0.4763 | - |
31 may 2024 | 0.7022 | 0.7022 | 0.7022 | 0.7022 | 0.4731 | - |
30 may 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.4784 | - |
29 may 2024 | 0.7066 | 0.7066 | 0.7066 | 0.7066 | 0.4761 | - |
28 may 2024 | 0.7182 | 0.7182 | 0.7182 | 0.7182 | 0.4839 | - |
27 may 2024 | 0.7248 | 0.7248 | 0.7248 | 0.7248 | 0.4883 | - |
24 may 2024 | 0.7210 | 0.7210 | 0.7210 | 0.7210 | 0.4858 | - |
23 may 2024 | 0.7324 | 0.7324 | 0.7324 | 0.7324 | 0.4935 | - |
22 may 2024 | 0.7376 | 0.7376 | 0.7376 | 0.7376 | 0.4970 | - |
21 may 2024 | 0.7364 | 0.7364 | 0.7364 | 0.7364 | 0.4962 | - |
20 may 2024 | 0.7494 | 0.7494 | 0.7494 | 0.7494 | 0.5049 | - |
17 may 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.5053 | - |
16 may 2024 | 0.7444 | 0.7444 | 0.7444 | 0.7444 | 0.5015 | - |
15 may 2024 | 0.7308 | 0.7308 | 0.7308 | 0.7308 | 0.4924 | - |
14 may 2024 | 0.7384 | 0.7384 | 0.7384 | 0.7384 | 0.4975 | - |
13 may 2024 | 0.7258 | 0.7258 | 0.7258 | 0.7258 | 0.4890 | - |
10 may 2024 | 0.7198 | 0.7198 | 0.7198 | 0.7198 | 0.4850 | - |
09 may 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.4784 | - |
08 may 2024 | 0.7076 | 0.7076 | 0.7076 | 0.7076 | 0.4768 | - |
07 may 2024 | 0.7118 | 0.7118 | 0.7118 | 0.7118 | 0.4796 | - |
06 may 2024 | 0.7040 | 0.7040 | 0.7040 | 0.7040 | 0.4743 | - |
03 may 2024 | 0.6978 | 0.6978 | 0.6978 | 0.6978 | 0.4701 | - |
02 may 2024 | 0.6938 | 0.6938 | 0.6938 | 0.6938 | 0.4675 | - |
30 abr 2024 | 0.6910 | 0.6910 | 0.6910 | 0.6910 | 0.4656 | - |
29 abr 2024 | 0.6924 | 0.6924 | 0.6924 | 0.6924 | 0.4665 | - |
26 abr 2024 | 0.6956 | 0.6956 | 0.6956 | 0.6956 | 0.4687 | - |
25 abr 2024 | 0.6954 | 0.6954 | 0.6954 | 0.6954 | 0.4685 | - |
24 abr 2024 | 0.6848 | 0.6848 | 0.6848 | 0.6848 | 0.4614 | - |
23 abr 2024 | 0.6762 | 0.6762 | 0.6762 | 0.6762 | 0.4556 | - |
22 abr 2024 | 0.6670 | 0.6670 | 0.6670 | 0.6670 | 0.4494 | - |
19 abr 2024 | 0.6576 | 0.6576 | 0.6576 | 0.6576 | 0.4431 | - |
18 abr 2024 | 0.6664 | 0.6664 | 0.6664 | 0.6664 | 0.4490 | - |
17 abr 2024 | 0.6608 | 0.6608 | 0.6608 | 0.6608 | 0.4452 | - |
16 abr 2024 | 0.6670 | 0.6670 | 0.6670 | 0.6670 | 0.4494 | - |
15 abr 2024 | 0.6794 | 0.6794 | 0.6794 | 0.6794 | 0.4578 | - |
12 abr 2024 | 0.6868 | 0.6868 | 0.6868 | 0.6868 | 0.4627 | - |
11 abr 2024 | 0.6976 | 0.6976 | 0.6976 | 0.6976 | 0.4700 | - |
10 abr 2024 | 0.6896 | 0.6896 | 0.6896 | 0.6896 | 0.4646 | - |
09 abr 2024 | 0.6856 | 0.6856 | 0.6856 | 0.6856 | 0.4619 | - |
08 abr 2024 | 0.6742 | 0.6742 | 0.6742 | 0.6742 | 0.4542 | - |
05 abr 2024 | 0.6702 | 0.6702 | 0.6702 | 0.6702 | 0.4516 | - |
04 abr 2024 | 0.6794 | 0.6794 | 0.6794 | 0.6794 | 0.4578 | - |
03 abr 2024 | 0.6770 | 0.6770 | 0.6770 | 0.6770 | 0.4561 | - |
02 abr 2024 | 0.6840 | 0.6840 | 0.6840 | 0.6840 | 0.4609 | - |
28 mar 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.4615 | - |
27 mar 2024 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.4750 | - |
26 mar 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.4784 | - |
25 mar 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.4885 | - |
22 mar 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.4817 | - |
21 mar 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.4784 | - |
20 mar 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.4615 | - |
19 mar 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.4514 | - |
18 mar 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.4582 | - |
15 mar 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.4548 | - |
14 mar 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.4582 | - |
13 mar 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.4582 | - |
12 mar 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.4649 | - |
11 mar 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.4548 | - |
08 mar 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.4582 | - |
07 mar 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.4548 | - |
06 mar 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.4582 | - |
05 mar 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.4548 | - |
04 mar 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.4683 | - |
01 mar 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.4716 | - |
29 feb 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.4716 | - |
28 feb 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.4716 | - |
27 feb 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.4649 | - |
26 feb 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.4649 | - |
23 feb 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.4683 | - |
22 feb 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.4615 | - |
21 feb 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.4716 | - |
20 feb 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.4649 | - |
19 feb 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.4615 | - |
16 feb 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.4582 | - |
15 feb 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.4480 | - |
14 feb 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.4413 | - |
*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. |