Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 0.5655 | 0.5655 | 0.5655 | 0.5655 | 0.5655 | 93 |
16 may 2024 | 0.5678 | 0.5678 | 0.5678 | 0.5678 | 0.5678 | - |
15 may 2024 | 0.5678 | 0.5678 | 0.5678 | 0.5678 | 0.5678 | - |
14 may 2024 | 0.5699 | 0.5699 | 0.5699 | 0.5699 | 0.5699 | - |
13 may 2024 | 0.5680 | 0.5680 | 0.5680 | 0.5680 | 0.5680 | - |
10 may 2024 | 0.5607 | 0.5607 | 0.5607 | 0.5607 | 0.5607 | - |
09 may 2024 | 0.5577 | 0.5577 | 0.5577 | 0.5577 | 0.5577 | - |
08 may 2024 | 0.5536 | 0.5536 | 0.5536 | 0.5536 | 0.5536 | - |
07 may 2024 | 0.5571 | 0.5571 | 0.5571 | 0.5571 | 0.5571 | - |
06 may 2024 | 0.5579 | 0.5579 | 0.5579 | 0.5579 | 0.5579 | - |
03 may 2024 | 0.5572 | 0.5572 | 0.5572 | 0.5572 | 0.5572 | - |
02 may 2024 | 0.5567 | 0.5567 | 0.5567 | 0.5567 | 0.5567 | - |
30 abr 2024 | 0.5549 | 0.5549 | 0.5549 | 0.5549 | 0.5549 | - |
29 abr 2024 | 0.5568 | 0.5568 | 0.5568 | 0.5568 | 0.5568 | - |
26 abr 2024 | 0.5577 | 0.5577 | 0.5577 | 0.5577 | 0.5577 | - |
25 abr 2024 | 0.5525 | 0.5525 | 0.5525 | 0.5525 | 0.5525 | - |
24 abr 2024 | 0.5514 | 0.5514 | 0.5514 | 0.5514 | 0.5514 | - |
23 abr 2024 | 0.5539 | 0.5539 | 0.5539 | 0.5539 | 0.5539 | - |
22 abr 2024 | 0.5464 | 0.5464 | 0.5464 | 0.5464 | 0.5464 | - |
19 abr 2024 | 0.5422 | 0.5422 | 0.5422 | 0.5422 | 0.5422 | - |
18 abr 2024 | 0.5421 | 0.5421 | 0.5421 | 0.5421 | 0.5421 | - |
17 abr 2024 | 0.5427 | 0.5427 | 0.5427 | 0.5427 | 0.5427 | - |
16 abr 2024 | 0.5440 | 0.5440 | 0.5440 | 0.5440 | 0.5440 | - |
15 abr 2024 | 0.5454 | 0.5454 | 0.5454 | 0.5454 | 0.5454 | - |
12 abr 2024 | 0.5498 | 0.5498 | 0.5498 | 0.5498 | 0.5498 | - |
11 abr 2024 | 0.5518 | 0.5518 | 0.5518 | 0.5518 | 0.5518 | - |
10 abr 2024 | 0.5476 | 0.5567 | 0.5476 | 0.5567 | 0.5567 | 93 |
09 abr 2024 | 0.5459 | 0.5459 | 0.5459 | 0.5459 | 0.5459 | - |
08 abr 2024 | 0.5462 | 0.5462 | 0.5462 | 0.5462 | 0.5462 | - |
05 abr 2024 | 0.5490 | 0.5490 | 0.5490 | 0.5490 | 0.5490 | - |
05 abr 2024 | 0.1609 Dividendo | |||||
04 abr 2024 | 0.5761 | 0.5856 | 0.5761 | 0.5856 | 0.4247 | 1,800 |
03 abr 2024 | 0.5793 | 0.5793 | 0.5793 | 0.5793 | 0.4201 | - |
02 abr 2024 | 0.5798 | 0.5798 | 0.5798 | 0.5798 | 0.4205 | - |
28 mar 2024 | 0.5721 | 0.5721 | 0.5721 | 0.5721 | 0.4149 | - |
27 mar 2024 | 0.5689 | 0.5689 | 0.5689 | 0.5689 | 0.4126 | - |
26 mar 2024 | 0.5681 | 0.5681 | 0.5681 | 0.5681 | 0.4120 | - |
25 mar 2024 | 0.5711 | 0.5711 | 0.5711 | 0.5711 | 0.4142 | - |
22 mar 2024 | 0.5708 | 0.5708 | 0.5708 | 0.5708 | 0.4140 | - |
21 mar 2024 | 0.5647 | 0.5647 | 0.5647 | 0.5647 | 0.4095 | - |
20 mar 2024 | 0.5666 | 0.5666 | 0.5666 | 0.5666 | 0.4109 | - |
19 mar 2024 | 0.5599 | 0.5599 | 0.5599 | 0.5599 | 0.4061 | - |
18 mar 2024 | 0.5631 | 0.5631 | 0.5631 | 0.5631 | 0.4084 | - |
15 mar 2024 | 0.5618 | 0.5618 | 0.5618 | 0.5618 | 0.4074 | - |
14 mar 2024 | 0.5588 | 0.5588 | 0.5588 | 0.5588 | 0.4053 | - |
13 mar 2024 | 0.5572 | 0.5572 | 0.5572 | 0.5572 | 0.4041 | - |
12 mar 2024 | 0.5567 | 0.5567 | 0.5567 | 0.5567 | 0.4037 | - |
11 mar 2024 | 0.5555 | 0.5555 | 0.5555 | 0.5555 | 0.4029 | - |
08 mar 2024 | 0.5567 | 0.5567 | 0.5567 | 0.5567 | 0.4037 | - |
07 mar 2024 | 0.5554 | 0.5554 | 0.5554 | 0.5554 | 0.4028 | - |
06 mar 2024 | 0.5570 | 0.5570 | 0.5570 | 0.5570 | 0.4040 | - |
05 mar 2024 | 0.5588 | 0.5588 | 0.5588 | 0.5588 | 0.4053 | - |
04 mar 2024 | 0.5619 | 0.5619 | 0.5619 | 0.5619 | 0.4075 | - |
01 mar 2024 | 0.5625 | 0.5625 | 0.5625 | 0.5625 | 0.4079 | - |
29 feb 2024 | 0.5626 | 0.5626 | 0.5626 | 0.5626 | 0.4080 | - |
28 feb 2024 | 0.5633 | 0.5633 | 0.5633 | 0.5633 | 0.4085 | - |
27 feb 2024 | 0.5641 | 0.5641 | 0.5641 | 0.5641 | 0.4091 | - |
26 feb 2024 | 0.5646 | 0.5646 | 0.5646 | 0.5646 | 0.4095 | - |
23 feb 2024 | 0.5634 | 0.5634 | 0.5634 | 0.5634 | 0.4086 | - |
22 feb 2024 | 0.5614 | 0.5614 | 0.5614 | 0.5614 | 0.4071 | - |
21 feb 2024 | 0.5643 | 0.5643 | 0.5643 | 0.5643 | 0.4093 | - |
20 feb 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.4098 | - |
19 feb 2024 | 0.5621 | 0.5621 | 0.5621 | 0.5621 | 0.4077 | - |
16 feb 2024 | 0.5632 | 0.5632 | 0.5632 | 0.5632 | 0.4085 | - |
15 feb 2024 | 0.5628 | 0.5628 | 0.5628 | 0.5628 | 0.4082 | - |
14 feb 2024 | 0.5667 | 0.5667 | 0.5667 | 0.5667 | 0.4110 | - |
13 feb 2024 | 0.5631 | 0.5631 | 0.5631 | 0.5631 | 0.4084 | - |
12 feb 2024 | 0.5613 | 0.5613 | 0.5613 | 0.5613 | 0.4071 | - |
09 feb 2024 | 0.5624 | 0.5624 | 0.5624 | 0.5624 | 0.4079 | - |
08 feb 2024 | 0.5649 | 0.5649 | 0.5649 | 0.5649 | 0.4097 | - |
07 feb 2024 | 0.5723 | 0.5723 | 0.5723 | 0.5723 | 0.4151 | - |
06 feb 2024 | 0.5732 | 0.5732 | 0.5732 | 0.5732 | 0.4157 | - |
05 feb 2024 | 0.5730 | 0.5730 | 0.5730 | 0.5730 | 0.4156 | - |
02 feb 2024 | 0.5667 | 0.5667 | 0.5667 | 0.5667 | 0.4110 | - |
01 feb 2024 | 0.5655 | 0.5655 | 0.5655 | 0.5655 | 0.4101 | - |
31 ene 2024 | 0.5665 | 0.5665 | 0.5665 | 0.5665 | 0.4108 | - |
30 ene 2024 | 0.5681 | 0.5681 | 0.5681 | 0.5681 | 0.4120 | - |
29 ene 2024 | 0.5667 | 0.5667 | 0.5667 | 0.5667 | 0.4110 | - |
26 ene 2024 | 0.5703 | 0.5703 | 0.5703 | 0.5703 | 0.4136 | - |
25 ene 2024 | 0.5654 | 0.5654 | 0.5654 | 0.5654 | 0.4101 | - |
24 ene 2024 | 0.5703 | 0.5703 | 0.5703 | 0.5703 | 0.4136 | - |
23 ene 2024 | 0.5570 | 0.5570 | 0.5570 | 0.5570 | 0.4040 | - |
22 ene 2024 | 0.5510 | 0.5625 | 0.5510 | 0.5620 | 0.4076 | 923 |
19 ene 2024 | 0.5645 | 0.5645 | 0.5645 | 0.5645 | 0.4094 | - |
18 ene 2024 | 0.5657 | 0.5657 | 0.5657 | 0.5657 | 0.4103 | - |
17 ene 2024 | 0.5609 | 0.5609 | 0.5609 | 0.5609 | 0.4068 | - |
16 ene 2024 | 0.5719 | 0.5719 | 0.5719 | 0.5719 | 0.4148 | - |
15 ene 2024 | 0.5658 | 0.5658 | 0.5658 | 0.5658 | 0.4103 | - |
12 ene 2024 | 0.5658 | 0.5658 | 0.5658 | 0.5658 | 0.4103 | - |
11 ene 2024 | 0.5604 | 0.5604 | 0.5604 | 0.5604 | 0.4064 | - |
10 ene 2024 | 0.5548 | 0.5548 | 0.5548 | 0.5548 | 0.4024 | - |
09 ene 2024 | 0.5525 | 0.5525 | 0.5525 | 0.5525 | 0.4007 | - |
08 ene 2024 | 0.5514 | 0.5514 | 0.5514 | 0.5514 | 0.3999 | - |
05 ene 2024 | 0.5555 | 0.5555 | 0.5555 | 0.5555 | 0.4029 | - |
04 ene 2024 | 0.5556 | 0.5556 | 0.5556 | 0.5556 | 0.4029 | - |
03 ene 2024 | 0.5516 | 0.5516 | 0.5516 | 0.5516 | 0.4000 | - |
02 ene 2024 | 0.5513 | 0.5513 | 0.5513 | 0.5513 | 0.3998 | - |
29 dic 2023 | 0.5393 | 0.5393 | 0.5393 | 0.5393 | 0.3911 | - |
28 dic 2023 | 0.5322 | 0.5322 | 0.5322 | 0.5322 | 0.3860 | - |
27 dic 2023 | 0.5269 | 0.5269 | 0.5269 | 0.5269 | 0.3821 | - |
*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. |