Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 0.8885 | 0.8885 | 0.8885 | 0.8885 | 0.8885 | - |
13 jun 2024 | 0.9170 | 0.9170 | 0.9170 | 0.9170 | 0.9170 | - |
12 jun 2024 | 0.9020 | 0.9020 | 0.9020 | 0.9020 | 0.9020 | - |
11 jun 2024 | 0.9105 | 0.9105 | 0.9105 | 0.9105 | 0.9105 | - |
10 jun 2024 | 0.9210 | 0.9210 | 0.9210 | 0.9210 | 0.9210 | - |
07 jun 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
06 jun 2024 | 0.9075 | 0.9075 | 0.9075 | 0.9075 | 0.9075 | - |
05 jun 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
04 jun 2024 | 0.8925 | 0.8925 | 0.8925 | 0.8925 | 0.8925 | - |
03 jun 2024 | 0.9090 | 0.9090 | 0.9090 | 0.9090 | 0.9090 | - |
31 may 2024 | 0.8880 | 0.8880 | 0.8880 | 0.8880 | 0.8880 | - |
30 may 2024 | 0.8595 | 0.8595 | 0.8595 | 0.8595 | 0.8595 | - |
29 may 2024 | 0.8755 | 0.8755 | 0.8755 | 0.8755 | 0.8755 | - |
28 may 2024 | 0.8690 | 0.8690 | 0.8690 | 0.8690 | 0.8690 | - |
27 may 2024 | 0.8680 | 0.8680 | 0.8680 | 0.8680 | 0.8680 | - |
24 may 2024 | 0.8515 | 0.8515 | 0.8515 | 0.8515 | 0.8515 | - |
23 may 2024 | 0.8775 | 0.8775 | 0.8775 | 0.8775 | 0.8775 | - |
22 may 2024 | 0.8825 | 0.8825 | 0.8825 | 0.8825 | 0.8825 | - |
21 may 2024 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | - |
20 may 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
17 may 2024 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | - |
16 may 2024 | 0.8765 | 0.8765 | 0.8765 | 0.8765 | 0.8765 | - |
15 may 2024 | 0.8855 | 0.8855 | 0.8855 | 0.8855 | 0.8855 | - |
14 may 2024 | 0.8690 | 0.8690 | 0.8690 | 0.8690 | 0.8690 | - |
13 may 2024 | 0.8780 | 0.8780 | 0.8780 | 0.8780 | 0.8780 | - |
10 may 2024 | 0.8505 | 0.8505 | 0.8505 | 0.8505 | 0.8505 | - |
09 may 2024 | 0.8265 | 0.8265 | 0.8265 | 0.8265 | 0.8265 | - |
08 may 2024 | 0.8055 | 0.8055 | 0.8055 | 0.8055 | 0.8055 | - |
07 may 2024 | 0.8090 | 0.8090 | 0.8090 | 0.8090 | 0.8090 | - |
06 may 2024 | 0.8080 | 0.8080 | 0.8080 | 0.8080 | 0.8080 | - |
03 may 2024 | 0.8085 | 0.8085 | 0.8085 | 0.8085 | 0.8085 | - |
02 may 2024 | 0.7875 | 0.7875 | 0.7875 | 0.7875 | 0.7875 | - |
30 abr 2024 | 0.8055 | 0.8055 | 0.8055 | 0.8055 | 0.8055 | - |
29 abr 2024 | 0.7965 | 0.7965 | 0.7965 | 0.7965 | 0.7965 | - |
26 abr 2024 | 0.7920 | 0.7920 | 0.7920 | 0.7920 | 0.7920 | - |
25 abr 2024 | 0.7830 | 0.7830 | 0.7830 | 0.7830 | 0.7830 | - |
24 abr 2024 | 0.7925 | 0.7925 | 0.7925 | 0.7925 | 0.7925 | - |
23 abr 2024 | 0.7970 | 0.7970 | 0.7970 | 0.7970 | 0.7970 | - |
22 abr 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
19 abr 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | - |
18 abr 2024 | 0.7730 | 0.7730 | 0.7730 | 0.7730 | 0.7730 | - |
17 abr 2024 | 0.7780 | 0.7780 | 0.7780 | 0.7780 | 0.7780 | - |
16 abr 2024 | 0.7825 | 0.7825 | 0.7825 | 0.7825 | 0.7825 | - |
15 abr 2024 | 0.7965 | 0.7965 | 0.7965 | 0.7965 | 0.7965 | - |
12 abr 2024 | 0.8005 | 0.8005 | 0.8005 | 0.8005 | 0.8005 | - |
11 abr 2024 | 0.7880 | 0.7880 | 0.7880 | 0.7880 | 0.7880 | - |
11 abr 2024 | 0.033 Dividendo | |||||
10 abr 2024 | 0.8290 | 0.8290 | 0.8290 | 0.8290 | 0.7960 | - |
09 abr 2024 | 0.8260 | 0.8260 | 0.8260 | 0.8260 | 0.7931 | - |
08 abr 2024 | 0.8275 | 0.8275 | 0.8275 | 0.8275 | 0.7946 | - |
05 abr 2024 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.7922 | - |
04 abr 2024 | 0.8380 | 0.8380 | 0.8380 | 0.8380 | 0.8046 | - |
03 abr 2024 | 0.8180 | 0.8180 | 0.8180 | 0.8180 | 0.7854 | - |
02 abr 2024 | 0.8245 | 0.8245 | 0.8245 | 0.8245 | 0.7917 | - |
28 mar 2024 | 0.8280 | 0.8280 | 0.8280 | 0.8280 | 0.7950 | - |
27 mar 2024 | 0.8210 | 0.8230 | 0.8210 | 0.8230 | 0.7902 | - |
26 mar 2024 | 0.8060 | 0.8060 | 0.8060 | 0.8060 | 0.7739 | - |
25 mar 2024 | 0.7970 | 0.7970 | 0.7970 | 0.7970 | 0.7653 | - |
22 mar 2024 | 0.7920 | 0.7920 | 0.7920 | 0.7920 | 0.7605 | - |
21 mar 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.7778 | - |
20 mar 2024 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | 0.7730 | - |
19 mar 2024 | 0.8120 | 0.8120 | 0.8120 | 0.8120 | 0.7797 | - |
18 mar 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.7682 | - |
15 mar 2024 | 0.8010 | 0.8010 | 0.8010 | 0.8010 | 0.7691 | - |
14 mar 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.7682 | - |
13 mar 2024 | 0.8010 | 0.8010 | 0.8010 | 0.8010 | 0.7691 | - |
12 mar 2024 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.7634 | - |
11 mar 2024 | 0.7920 | 0.7920 | 0.7920 | 0.7920 | 0.7605 | - |
08 mar 2024 | 0.7660 | 0.7660 | 0.7660 | 0.7660 | 0.7355 | - |
07 mar 2024 | 0.6790 | 0.6790 | 0.6790 | 0.6790 | 0.6520 | - |
06 mar 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6481 | - |
05 mar 2024 | 0.6820 | 0.6820 | 0.6820 | 0.6820 | 0.6549 | - |
04 mar 2024 | 0.7160 | 0.7160 | 0.7160 | 0.7160 | 0.6875 | - |
01 mar 2024 | 0.6310 | 0.6310 | 0.6310 | 0.6310 | 0.6059 | - |
29 feb 2024 | 0.6260 | 0.6260 | 0.6260 | 0.6260 | 0.6011 | - |
28 feb 2024 | 0.6360 | 0.6360 | 0.6360 | 0.6360 | 0.6107 | - |
27 feb 2024 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.6097 | - |
26 feb 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6241 | - |
23 feb 2024 | 0.6530 | 0.6530 | 0.6530 | 0.6530 | 0.6270 | - |
22 feb 2024 | 0.6510 | 0.6510 | 0.6510 | 0.6510 | 0.6251 | - |
21 feb 2024 | 0.6470 | 0.6470 | 0.6470 | 0.6470 | 0.6212 | - |
20 feb 2024 | 0.6520 | 0.6520 | 0.6520 | 0.6520 | 0.6260 | - |
19 feb 2024 | 0.6510 | 0.6510 | 0.6510 | 0.6510 | 0.6251 | - |
16 feb 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6625 | - |
15 feb 2024 | 0.6570 | 0.6570 | 0.6570 | 0.6570 | 0.6308 | - |
14 feb 2024 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.6193 | - |
13 feb 2024 | 0.6590 | 0.6590 | 0.6590 | 0.6590 | 0.6328 | - |
12 feb 2024 | 0.6510 | 0.6510 | 0.6510 | 0.6510 | 0.6251 | - |
09 feb 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6337 | - |
08 feb 2024 | 0.6510 | 0.6510 | 0.6510 | 0.6510 | 0.6251 | - |
07 feb 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6385 | - |
06 feb 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6337 | - |
05 feb 2024 | 0.6630 | 0.6630 | 0.6630 | 0.6630 | 0.6366 | - |
02 feb 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.6721 | - |
01 feb 2024 | 0.6760 | 0.6760 | 0.6760 | 0.6760 | 0.6491 | - |
31 ene 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6433 | - |
30 ene 2024 | 0.6770 | 0.6770 | 0.6770 | 0.6770 | 0.6501 | - |
29 ene 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6673 | - |
26 ene 2024 | 0.6860 | 0.6860 | 0.6860 | 0.6860 | 0.6587 | - |
25 ene 2024 | 0.6860 | 0.6860 | 0.6860 | 0.6860 | 0.6587 | - |
*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. |