Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 jul 2024 | 0.9160 | 0.9160 | 0.9160 | 0.9160 | 0.9160 | - |
01 jul 2024 | - | - | - | - | - | - |
28 jun 2024 | 0.9270 | 0.9285 | 0.9215 | 0.9235 | 0.9235 | - |
27 jun 2024 | 0.9160 | 0.9275 | 0.9160 | 0.9275 | 0.9275 | - |
26 jun 2024 | 0.9255 | 0.9305 | 0.9160 | 0.9160 | 0.9160 | - |
25 jun 2024 | 0.9425 | 0.9430 | 0.9140 | 0.9140 | 0.9140 | - |
24 jun 2024 | 0.9235 | 0.9415 | 0.9105 | 0.9415 | 0.9415 | - |
21 jun 2024 | 0.8840 | 0.9175 | 0.8840 | 0.9160 | 0.9160 | - |
20 jun 2024 | 0.8710 | 0.8820 | 0.8675 | 0.8820 | 0.8820 | - |
19 jun 2024 | 0.8735 | 0.8755 | 0.8705 | 0.8740 | 0.8740 | - |
18 jun 2024 | 0.8790 | 0.8790 | 0.8750 | 0.8790 | 0.8790 | - |
17 jun 2024 | 0.8675 | 0.8675 | 0.8675 | 0.8675 | 0.8675 | - |
14 jun 2024 | 0.8755 | 0.8755 | 0.8685 | 0.8685 | 0.8685 | - |
13 jun 2024 | 0.9035 | 0.9035 | 0.8840 | 0.8855 | 0.8855 | - |
12 jun 2024 | 0.8890 | 0.9005 | 0.8855 | 0.8970 | 0.8970 | - |
11 jun 2024 | 0.8965 | 0.8990 | 0.8855 | 0.8855 | 0.8855 | - |
10 jun 2024 | 0.9080 | 0.9080 | 0.8930 | 0.8975 | 0.8975 | - |
07 jun 2024 | 0.8970 | 0.9010 | 0.8920 | 0.8995 | 0.8995 | - |
06 jun 2024 | 0.8945 | 0.8970 | 0.8945 | 0.8970 | 0.8970 | - |
05 jun 2024 | 0.8930 | 0.9020 | 0.8930 | 0.8940 | 0.8940 | - |
04 jun 2024 | 0.9035 | 0.9035 | 0.9035 | 0.9035 | 0.9035 | - |
03 jun 2024 | 0.9060 | 0.9060 | 0.9060 | 0.9060 | 0.9060 | - |
31 may 2024 | 0.8940 | 0.9055 | 0.8865 | 0.9055 | 0.9055 | - |
30 may 2024 | 0.8720 | 0.8915 | 0.8695 | 0.8915 | 0.8915 | - |
29 may 2024 | 0.8870 | 0.8870 | 0.8870 | 0.8870 | 0.8870 | - |
28 may 2024 | 0.8770 | 0.8855 | 0.8765 | 0.8855 | 0.8855 | - |
27 may 2024 | 0.8760 | 0.8760 | 0.8760 | 0.8760 | 0.8760 | - |
24 may 2024 | 0.8665 | 0.8665 | 0.8610 | 0.8655 | 0.8655 | - |
23 may 2024 | 0.8820 | 0.8825 | 0.8705 | 0.8765 | 0.8765 | - |
22 may 2024 | 0.8905 | 0.8905 | 0.8795 | 0.8795 | 0.8795 | - |
21 may 2024 | 0.8855 | 0.8855 | 0.8745 | 0.8745 | 0.8745 | - |
20 may 2024 | 0.8880 | 0.8905 | 0.8855 | 0.8855 | 0.8855 | - |
17 may 2024 | 0.8865 | 0.8865 | 0.8785 | 0.8840 | 0.8840 | - |
16 may 2024 | 0.8835 | 0.8920 | 0.8815 | 0.8855 | 0.8855 | - |
15 may 2024 | 0.8925 | 0.8995 | 0.8870 | 0.8870 | 0.8870 | - |
14 may 2024 | 0.8775 | 0.8905 | 0.8705 | 0.8900 | 0.8900 | - |
13 may 2024 | 0.8845 | 0.8845 | 0.8610 | 0.8610 | 0.8610 | - |
10 may 2024 | 0.8570 | 0.8765 | 0.8570 | 0.8765 | 0.8765 | - |
09 may 2024 | 0.8520 | 0.8575 | 0.8500 | 0.8575 | 0.8575 | - |
08 may 2024 | 0.8160 | 0.8240 | 0.8155 | 0.8210 | 0.8210 | - |
07 may 2024 | 0.8270 | 0.8270 | 0.8170 | 0.8225 | 0.8225 | - |
06 may 2024 | 0.8180 | 0.8240 | 0.8180 | 0.8240 | 0.8240 | - |
03 may 2024 | 0.8155 | 0.8285 | 0.8150 | 0.8160 | 0.8160 | - |
02 may 2024 | 0.8010 | 0.8125 | 0.7940 | 0.8125 | 0.8125 | - |
30 abr 2024 | 0.8145 | 0.8190 | 0.7990 | 0.7990 | 0.7990 | - |
29 abr 2024 | 0.8050 | 0.8050 | 0.7980 | 0.8035 | 0.8035 | - |
26 abr 2024 | 0.7995 | 0.8000 | 0.7975 | 0.7990 | 0.7990 | - |
25 abr 2024 | 0.7935 | 0.7955 | 0.7895 | 0.7910 | 0.7910 | - |
24 abr 2024 | 0.8010 | 0.8010 | 0.7900 | 0.7900 | 0.7900 | - |
23 abr 2024 | 0.8005 | 0.8005 | 0.7890 | 0.7950 | 0.7950 | - |
22 abr 2024 | 0.7830 | 0.7910 | 0.7830 | 0.7910 | 0.7910 | - |
19 abr 2024 | 0.7895 | 0.7895 | 0.7765 | 0.7835 | 0.7835 | - |
18 abr 2024 | 0.7770 | 0.7835 | 0.7760 | 0.7760 | 0.7760 | - |
17 abr 2024 | 0.7845 | 0.7885 | 0.7805 | 0.7805 | 0.7805 | - |
16 abr 2024 | 0.7885 | 0.7925 | 0.7840 | 0.7840 | 0.7840 | - |
15 abr 2024 | 0.7975 | 0.8075 | 0.7975 | 0.8010 | 0.8010 | - |
12 abr 2024 | 0.8015 | 0.8070 | 0.8015 | 0.8040 | 0.8040 | - |
11 abr 2024 | 0.7830 | 0.8000 | 0.7830 | 0.8000 | 0.8000 | - |
11 abr 2024 | 0.033 Dividendo | |||||
10 abr 2024 | 0.8310 | 0.8395 | 0.8205 | 0.8290 | 0.7960 | - |
09 abr 2024 | 0.8365 | 0.8385 | 0.8340 | 0.8375 | 0.8042 | - |
08 abr 2024 | 0.8345 | 0.8400 | 0.8345 | 0.8360 | 0.8027 | - |
05 abr 2024 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8114 | - |
04 abr 2024 | 0.8465 | 0.8465 | 0.8465 | 0.8465 | 0.8128 | - |
03 abr 2024 | 0.8280 | 0.8370 | 0.8280 | 0.8370 | 0.8037 | - |
02 abr 2024 | 0.8390 | 0.8390 | 0.8390 | 0.8390 | 0.8056 | - |
28 mar 2024 | 0.8340 | 0.8360 | 0.8300 | 0.8360 | 0.8027 | - |
27 mar 2024 | 0.8300 | 0.8310 | 0.8200 | 0.8270 | 0.7941 | - |
26 mar 2024 | 0.8140 | 0.8310 | 0.8140 | 0.8310 | 0.7979 | - |
25 mar 2024 | 0.8040 | 0.8060 | 0.8000 | 0.8060 | 0.7739 | - |
22 mar 2024 | 0.8040 | 0.8080 | 0.7990 | 0.8000 | 0.7682 | - |
21 mar 2024 | 0.8050 | 0.8100 | 0.8010 | 0.8050 | 0.7730 | - |
20 mar 2024 | 0.8150 | 0.8150 | 0.8030 | 0.8070 | 0.7749 | - |
19 mar 2024 | 0.8230 | 0.8230 | 0.8080 | 0.8090 | 0.7768 | - |
18 mar 2024 | 0.8060 | 0.8200 | 0.8060 | 0.8200 | 0.7874 | - |
15 mar 2024 | 0.8110 | 0.8170 | 0.8080 | 0.8080 | 0.7758 | - |
14 mar 2024 | 0.8070 | 0.8090 | 0.8040 | 0.8060 | 0.7739 | - |
13 mar 2024 | 0.8080 | 0.8080 | 0.7950 | 0.8030 | 0.7710 | - |
12 mar 2024 | 0.7970 | 0.8040 | 0.7950 | 0.7950 | 0.7634 | - |
11 mar 2024 | 0.8040 | 0.8040 | 0.7850 | 0.7900 | 0.7586 | - |
08 mar 2024 | 0.7700 | 0.8020 | 0.7700 | 0.8020 | 0.7701 | - |
07 mar 2024 | 0.6890 | 0.7690 | 0.6890 | 0.7640 | 0.7336 | - |
06 mar 2024 | 0.6830 | 0.6990 | 0.6830 | 0.6990 | 0.6712 | - |
05 mar 2024 | 0.6840 | 0.6840 | 0.6710 | 0.6780 | 0.6510 | - |
04 mar 2024 | 0.7160 | 0.7160 | 0.6800 | 0.6800 | 0.6529 | - |
01 mar 2024 | 0.6390 | 0.7310 | 0.6390 | 0.7140 | 0.6856 | - |
29 feb 2024 | 0.6330 | 0.6360 | 0.6290 | 0.6320 | 0.6068 | - |
28 feb 2024 | 0.6430 | 0.6430 | 0.6290 | 0.6290 | 0.6040 | - |
27 feb 2024 | 0.6400 | 0.6430 | 0.6360 | 0.6360 | 0.6107 | - |
26 feb 2024 | 0.6560 | 0.6560 | 0.6440 | 0.6460 | 0.6203 | - |
23 feb 2024 | 0.6590 | 0.6590 | 0.6520 | 0.6540 | 0.6280 | - |
22 feb 2024 | 0.6550 | 0.6580 | 0.6510 | 0.6580 | 0.6318 | - |
21 feb 2024 | 0.6520 | 0.6560 | 0.6500 | 0.6520 | 0.6260 | - |
20 feb 2024 | 0.6580 | 0.6580 | 0.6500 | 0.6510 | 0.6251 | - |
19 feb 2024 | 0.6570 | 0.6590 | 0.6570 | 0.6580 | 0.6318 | - |
16 feb 2024 | 0.6650 | 0.6700 | 0.6600 | 0.6600 | 0.6337 | - |
15 feb 2024 | 0.6640 | 0.6650 | 0.6510 | 0.6540 | 0.6280 | - |
14 feb 2024 | 0.6510 | 0.6650 | 0.6510 | 0.6600 | 0.6337 | - |
13 feb 2024 | 0.6660 | 0.6660 | 0.6600 | 0.6620 | 0.6356 | - |
12 feb 2024 | 0.6560 | 0.6690 | 0.6560 | 0.6690 | 0.6424 | - |
*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. |