Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
13 jun 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
12 jun 2024 | 1.6000 | 1.6100 | 1.6000 | 1.6100 | 1.6100 | 5,600 |
11 jun 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 2,000 |
10 jun 2024 | 1.6200 | 1.6400 | 1.6200 | 1.6400 | 1.6400 | 3,000 |
07 jun 2024 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | - |
06 jun 2024 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | - |
05 jun 2024 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | - |
04 jun 2024 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | - |
03 jun 2024 | 1.6350 | 1.6450 | 1.6200 | 1.6450 | 1.6450 | 4,785 |
31 may 2024 | 1.6200 | 1.6300 | 1.6050 | 1.6050 | 1.6050 | 9,705 |
30 may 2024 | 1.6300 | 1.6300 | 1.5700 | 1.5700 | 1.5700 | 6,000 |
29 may 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
28 may 2024 | 1.5500 | 1.5900 | 1.5500 | 1.5900 | 1.5900 | 1,400 |
24 may 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
23 may 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
22 may 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
21 may 2024 | 1.6000 | 1.6000 | 1.5700 | 1.5700 | 1.5700 | 11,201 |
20 may 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 10,000 |
17 may 2024 | 1.6200 | 1.6200 | 1.5900 | 1.6100 | 1.6100 | 49,002 |
16 may 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
15 may 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 4,664 |
14 may 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 4,382 |
13 may 2024 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | - |
10 may 2024 | 1.3800 | 1.4100 | 1.3800 | 1.3950 | 1.3950 | 5,418 |
09 may 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 4,220 |
08 may 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1,800 |
07 may 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 5,000 |
06 may 2024 | 1.4000 | 1.4300 | 1.4000 | 1.4000 | 1.4000 | 2,060 |
03 may 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 5,000 |
02 may 2024 | 1.2850 | 1.2900 | 1.2850 | 1.2900 | 1.2900 | 3,600 |
01 may 2024 | 1.2700 | 1.2700 | 1.1575 | 1.2700 | 1.2700 | 3,600 |
30 abr 2024 | 1.2500 | 1.2550 | 1.2500 | 1.2550 | 1.2550 | 4,000 |
29 abr 2024 | 1.2200 | 1.2800 | 1.2200 | 1.2500 | 1.2500 | 38,200 |
26 abr 2024 | 1.2000 | 1.2000 | 1.1750 | 1.1750 | 1.1750 | 9,800 |
25 abr 2024 | 1.1800 | 1.1800 | 1.1700 | 1.1700 | 1.1700 | 6,525 |
24 abr 2024 | 1.1900 | 1.1900 | 1.1600 | 1.1600 | 1.1600 | 17,700 |
23 abr 2024 | 1.1900 | 1.1900 | 1.1800 | 1.1900 | 1.1900 | 11,000 |
22 abr 2024 | 1.2300 | 1.2300 | 1.1800 | 1.2000 | 1.2000 | 13,400 |
19 abr 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
18 abr 2024 | 1.2000 | 1.2130 | 1.1900 | 1.1900 | 1.1900 | 1,300 |
17 abr 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
16 abr 2024 | 1.1600 | 1.1600 | 1.1400 | 1.1400 | 1.1400 | 14,550 |
15 abr 2024 | 1.2100 | 1.2100 | 1.1800 | 1.1800 | 1.1800 | 5,252 |
12 abr 2024 | 1.2060 | 1.2060 | 1.2060 | 1.2060 | 1.2060 | - |
11 abr 2024 | 1.2060 | 1.2060 | 1.2060 | 1.2060 | 1.2060 | - |
10 abr 2024 | 1.2160 | 1.2200 | 1.2060 | 1.2060 | 1.2060 | 5,150 |
09 abr 2024 | 1.2400 | 1.2400 | 1.2140 | 1.2140 | 1.2140 | 1,225 |
08 abr 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 2,000 |
05 abr 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 3,050 |
04 abr 2024 | 1.1700 | 1.1850 | 1.1650 | 1.1650 | 1.1650 | 8,300 |
03 abr 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 800 |
02 abr 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
01 abr 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 2,050 |
28 mar 2024 | 1.1900 | 1.2200 | 1.1900 | 1.2196 | 1.2196 | 20,177 |
27 mar 2024 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 1,000 |
26 mar 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
25 mar 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
22 mar 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
21 mar 2024 | 1.1000 | 1.1300 | 1.1000 | 1.1300 | 1.1300 | 5,100 |
20 mar 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
19 mar 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
18 mar 2024 | 1.0700 | 1.0700 | 1.0500 | 1.0500 | 1.0500 | 9,500 |
15 mar 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 4,000 |
14 mar 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
13 mar 2024 | 1.0400 | 1.0400 | 1.0300 | 1.0300 | 1.0300 | 3,525 |
12 mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 23,001 |
11 mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 5,940 |
08 mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 496 |
07 mar 2024 | 0.9890 | 1.0000 | 0.9890 | 0.9900 | 0.9900 | 4,000 |
06 mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1,000 |
05 mar 2024 | 0.9815 | 0.9926 | 0.9640 | 0.9900 | 0.9900 | 17,848 |
04 mar 2024 | 0.9720 | 0.9720 | 0.9590 | 0.9590 | 0.9590 | 1,680 |
01 mar 2024 | 0.9756 | 0.9767 | 0.9756 | 0.9767 | 0.9767 | 254,359 |
29 feb 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 125 |
28 feb 2024 | 0.9625 | 0.9750 | 0.9500 | 0.9500 | 0.9500 | 9,004 |
27 feb 2024 | 0.9746 | 0.9746 | 0.9746 | 0.9746 | 0.9746 | - |
26 feb 2024 | 0.9950 | 1.0100 | 0.9746 | 0.9746 | 0.9746 | 10,188 |
23 feb 2024 | 0.9970 | 0.9970 | 0.9970 | 0.9970 | 0.9970 | 4,112 |
22 feb 2024 | 0.9725 | 0.9725 | 0.9580 | 0.9700 | 0.9700 | 8,954 |
21 feb 2024 | 0.9700 | 0.9920 | 0.9700 | 0.9845 | 0.9845 | 17,000 |
20 feb 2024 | 0.9610 | 0.9634 | 0.9610 | 0.9634 | 0.9634 | 13,500 |
16 feb 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
15 feb 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
14 feb 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
13 feb 2024 | 0.9700 | 0.9700 | 0.9400 | 0.9400 | 0.9400 | 11,000 |
12 feb 2024 | 0.9840 | 0.9840 | 0.9840 | 0.9840 | 0.9840 | - |
09 feb 2024 | 0.9840 | 0.9840 | 0.9840 | 0.9840 | 0.9840 | 100 |
08 feb 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 300 |
07 feb 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
06 feb 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 2,000 |
05 feb 2024 | 0.9610 | 0.9610 | 0.9540 | 0.9540 | 0.9540 | 3,775 |
02 feb 2024 | 0.9600 | 0.9600 | 0.9302 | 0.9400 | 0.9400 | 4,200 |
01 feb 2024 | 1.0000 | 1.0100 | 0.9800 | 0.9960 | 0.9960 | 13,600 |
31 ene 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0050 | 1.0050 | 29,101 |
30 ene 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1,500 |
29 ene 2024 | 1.0700 | 1.0700 | 1.0400 | 1.0400 | 1.0400 | 6,002 |
26 ene 2024 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 1,500 |
25 ene 2024 | 1.0697 | 1.0697 | 1.0697 | 1.0697 | 1.0697 | 2,001 |
24 ene 2024 | 1.0600 | 1.0800 | 1.0600 | 1.0800 | 1.0800 | 4,000 |
*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. |