Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
01 jul 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 2,001 |
28 jun 2024 | 0.9405 | 0.9405 | 0.9405 | 0.9405 | 0.9405 | - |
27 jun 2024 | 0.9290 | 0.9290 | 0.9290 | 0.9290 | 0.9290 | - |
26 jun 2024 | 0.9390 | 0.9390 | 0.9390 | 0.9390 | 0.9390 | - |
25 jun 2024 | 0.9560 | 0.9560 | 0.9560 | 0.9560 | 0.9560 | - |
24 jun 2024 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | - |
21 jun 2024 | 0.8970 | 0.8970 | 0.8970 | 0.8970 | 0.8970 | - |
20 jun 2024 | 0.8830 | 0.8830 | 0.8830 | 0.8830 | 0.8830 | - |
19 jun 2024 | 0.8860 | 0.8860 | 0.8860 | 0.8860 | 0.8860 | - |
18 jun 2024 | 0.8920 | 0.8920 | 0.8920 | 0.8920 | 0.8920 | - |
17 jun 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
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 | 0.9215 | 0.9215 | 0.9215 | 0.9215 | 0.9215 | - |
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 | 0.8940 | 0.8940 | 0.8940 | 0.8940 | 0.8940 | - |
03 jun 2024 | 0.9080 | 0.9080 | 0.9080 | 0.9080 | 0.9080 | - |
31 may 2024 | 0.8865 | 0.8865 | 0.8865 | 0.8865 | 0.8865 | - |
30 may 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
29 may 2024 | 0.8760 | 0.8760 | 0.8760 | 0.8760 | 0.8760 | - |
28 may 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
27 may 2024 | 0.8675 | 0.8675 | 0.8675 | 0.8675 | 0.8675 | - |
24 may 2024 | 0.8530 | 0.8530 | 0.8530 | 0.8530 | 0.8530 | - |
23 may 2024 | 0.8760 | 0.8760 | 0.8760 | 0.8760 | 0.8760 | - |
22 may 2024 | 0.8820 | 0.8820 | 0.8820 | 0.8820 | 0.8820 | - |
21 may 2024 | 0.8740 | 0.8740 | 0.8740 | 0.8740 | 0.8740 | - |
20 may 2024 | 0.8820 | 0.8820 | 0.8820 | 0.8820 | 0.8820 | - |
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 | 0.8685 | 0.8685 | 0.8685 | 0.8685 | 0.8685 | - |
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 | 0.7915 | 0.7915 | 0.7915 | 0.7915 | 0.7915 | - |
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 | 0.7795 | 0.7795 | 0.7795 | 0.7795 | 0.7795 | - |
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 | 0.7770 | 0.7770 | 0.7770 | 0.7770 | 0.7770 | - |
16 abr 2024 | 0.7825 | 0.7825 | 0.7825 | 0.7825 | 0.7825 | - |
15 abr 2024 | 0.7975 | 0.7975 | 0.7975 | 0.7975 | 0.7975 | - |
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 | 0.8285 | 0.8285 | 0.8285 | 0.8285 | 0.7955 | - |
09 abr 2024 | 0.8260 | 0.8260 | 0.8260 | 0.8260 | 0.7931 | - |
08 abr 2024 | 0.8275 | 0.8275 | 0.8275 | 0.8275 | 0.7945 | - |
05 abr 2024 | 0.8245 | 0.8245 | 0.8245 | 0.8245 | 0.7917 | - |
04 abr 2024 | 0.8385 | 0.8385 | 0.8385 | 0.8385 | 0.8051 | - |
03 abr 2024 | 0.8180 | 0.8180 | 0.8180 | 0.8180 | 0.7854 | - |
02 abr 2024 | 0.8245 | 0.8445 | 0.8245 | 0.8445 | 0.8109 | 2,001 |
28 mar 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.7969 | - |
27 mar 2024 | 0.8220 | 0.8220 | 0.8220 | 0.8220 | 0.7893 | - |
26 mar 2024 | 0.8070 | 0.8070 | 0.8070 | 0.8070 | 0.7749 | - |
25 mar 2024 | 0.7970 | 0.7970 | 0.7970 | 0.7970 | 0.7653 | - |
22 mar 2024 | 0.7930 | 0.7930 | 0.7930 | 0.7930 | 0.7614 | - |
21 mar 2024 | 0.8090 | 0.8090 | 0.8090 | 0.8090 | 0.7768 | - |
20 mar 2024 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | 0.7729 | - |
19 mar 2024 | 0.8120 | 0.8120 | 0.8120 | 0.8120 | 0.7797 | - |
18 mar 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.7681 | - |
15 mar 2024 | 0.8120 | 0.8120 | 0.8120 | 0.8120 | 0.7797 | - |
14 mar 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.7777 | - |
13 mar 2024 | 0.8110 | 0.8110 | 0.8110 | 0.8110 | 0.7787 | - |
12 mar 2024 | 0.8060 | 0.8060 | 0.8060 | 0.8060 | 0.7739 | - |
11 mar 2024 | 0.8500 | 0.8500 | 0.8420 | 0.8420 | 0.8085 | 2,000 |
08 mar 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7489 | - |
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 | 0.6548 | - |
04 mar 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.6865 | - |
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 | 0.6540 | 0.6540 | 0.6540 | 0.6540 | 0.6280 | - |
22 feb 2024 | 0.6510 | 0.6510 | 0.6510 | 0.6510 | 0.6251 | - |
21 feb 2024 | 0.6480 | 0.6480 | 0.6480 | 0.6480 | 0.6222 | - |
20 feb 2024 | 0.6510 | 0.6510 | 0.6510 | 0.6510 | 0.6251 | - |
19 feb 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6241 | - |
16 feb 2024 | 0.6580 | 0.6580 | 0.6580 | 0.6580 | 0.6318 | - |
15 feb 2024 | 0.6570 | 0.6570 | 0.6570 | 0.6570 | 0.6308 | - |
14 feb 2024 | 0.6470 | 0.6470 | 0.6470 | 0.6470 | 0.6212 | - |
13 feb 2024 | 0.6580 | 0.6580 | 0.6580 | 0.6580 | 0.6318 | - |
12 feb 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6241 | - |
09 feb 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6337 | - |
*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. |