Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 0.6650 | 0.6650 | 0.6450 | 0.6450 | 0.6450 | 183,744 |
27 jun 2024 | 0.6550 | 0.6650 | 0.6550 | 0.6600 | 0.6600 | 3,548 |
26 jun 2024 | 0.6550 | 0.6650 | 0.6550 | 0.6550 | 0.6550 | 201,821 |
25 jun 2024 | 0.6550 | 0.6600 | 0.6550 | 0.6550 | 0.6550 | 10,037 |
24 jun 2024 | 0.6600 | 0.6600 | 0.6550 | 0.6550 | 0.6550 | 32,774 |
21 jun 2024 | 0.6700 | 0.6700 | 0.6550 | 0.6550 | 0.6550 | 15,927 |
20 jun 2024 | 0.6550 | 0.6600 | 0.6500 | 0.6600 | 0.6600 | 65,527 |
19 jun 2024 | 0.6500 | 0.6550 | 0.6500 | 0.6500 | 0.6500 | 33,197 |
18 jun 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | - |
17 jun 2024 | 0.6400 | 0.6450 | 0.6400 | 0.6400 | 0.6400 | 44,988 |
14 jun 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 1,566 |
13 jun 2024 | 0.6450 | 0.6450 | 0.6350 | 0.6400 | 0.6400 | 53,970 |
12 jun 2024 | 0.6500 | 0.6500 | 0.6450 | 0.6450 | 0.6450 | 104,718 |
11 jun 2024 | 0.6400 | 0.6400 | 0.6300 | 0.6300 | 0.6300 | 7,564 |
10 jun 2024 | 0.6400 | 0.6450 | 0.6400 | 0.6450 | 0.6450 | 36,018 |
07 jun 2024 | 0.6550 | 0.6550 | 0.6400 | 0.6400 | 0.6400 | 22,903 |
06 jun 2024 | 0.6400 | 0.6500 | 0.6400 | 0.6500 | 0.6500 | 24,311 |
05 jun 2024 | 0.6550 | 0.6600 | 0.6400 | 0.6450 | 0.6450 | 92,446 |
04 jun 2024 | 0.6450 | 0.6500 | 0.6450 | 0.6500 | 0.6500 | 6,888 |
03 jun 2024 | 0.6650 | 0.6650 | 0.6500 | 0.6550 | 0.6550 | 23,134 |
31 may 2024 | 0.6450 | 0.6550 | 0.6450 | 0.6500 | 0.6500 | 50,760 |
30 may 2024 | 0.6400 | 0.6550 | 0.6400 | 0.6500 | 0.6500 | 20,816 |
29 may 2024 | 0.6450 | 0.6500 | 0.6350 | 0.6350 | 0.6350 | 88,394 |
28 may 2024 | 0.6500 | 0.6600 | 0.6500 | 0.6550 | 0.6550 | 94,217 |
27 may 2024 | 0.6650 | 0.6800 | 0.6650 | 0.6800 | 0.6800 | 20,764 |
24 may 2024 | 0.6450 | 0.6500 | 0.6400 | 0.6450 | 0.6450 | 45,689 |
23 may 2024 | 0.6700 | 0.6700 | 0.6550 | 0.6550 | 0.6550 | 125,363 |
22 may 2024 | 0.6550 | 0.6750 | 0.6550 | 0.6650 | 0.6650 | 254,779 |
21 may 2024 | 0.6550 | 0.6600 | 0.6500 | 0.6550 | 0.6550 | 52,156 |
20 may 2024 | 0.6500 | 0.6550 | 0.6500 | 0.6550 | 0.6550 | 100,949 |
17 may 2024 | 0.6400 | 0.6450 | 0.6400 | 0.6450 | 0.6450 | 32,000 |
16 may 2024 | 0.6400 | 0.6400 | 0.6350 | 0.6400 | 0.6400 | 100,014 |
15 may 2024 | 0.6400 | 0.6400 | 0.6300 | 0.6300 | 0.6300 | 45,802 |
14 may 2024 | 0.6350 | 0.6350 | 0.6300 | 0.6300 | 0.6300 | 3,525 |
13 may 2024 | 0.6300 | 0.6350 | 0.6300 | 0.6300 | 0.6300 | 23,911 |
10 may 2024 | 0.6300 | 0.6350 | 0.6250 | 0.6250 | 0.6250 | 75,666 |
09 may 2024 | 0.6300 | 0.6300 | 0.6200 | 0.6200 | 0.6200 | 32,226 |
08 may 2024 | 0.6250 | 0.6300 | 0.6200 | 0.6250 | 0.6250 | 80,382 |
07 may 2024 | 0.6200 | 0.6300 | 0.6150 | 0.6300 | 0.6300 | 49,929 |
06 may 2024 | 0.5500 | 0.6150 | 0.5500 | 0.6150 | 0.6150 | 111,984 |
03 may 2024 | 0.6150 | 0.6150 | 0.6050 | 0.6100 | 0.6100 | 37,514 |
02 may 2024 | 0.6150 | 0.6150 | 0.6000 | 0.6000 | 0.6000 | 25,652 |
30 abr 2024 | 0.6100 | 0.6100 | 0.5800 | 0.5800 | 0.5800 | 8,813 |
29 abr 2024 | 0.6150 | 0.6150 | 0.6050 | 0.6050 | 0.6050 | 60,276 |
26 abr 2024 | 0.6050 | 0.6100 | 0.6050 | 0.6050 | 0.6050 | 38,161 |
25 abr 2024 | 0.6000 | 0.6050 | 0.5950 | 0.6000 | 0.6000 | 62,577 |
24 abr 2024 | 0.5900 | 0.6200 | 0.5900 | 0.6000 | 0.6000 | 117,082 |
23 abr 2024 | 0.6000 | 0.6000 | 0.5900 | 0.5950 | 0.5950 | 8,193 |
22 abr 2024 | 0.6000 | 0.6050 | 0.5950 | 0.5950 | 0.5950 | 138,449 |
19 abr 2024 | 0.5900 | 0.5950 | 0.5900 | 0.5950 | 0.5950 | 130,100 |
18 abr 2024 | 0.5950 | 0.5950 | 0.5900 | 0.5900 | 0.5900 | 111,819 |
17 abr 2024 | 0.5800 | 0.5950 | 0.5800 | 0.5900 | 0.5900 | 86,571 |
16 abr 2024 | 0.5850 | 0.5850 | 0.5750 | 0.5800 | 0.5800 | 42,344 |
15 abr 2024 | 0.6100 | 0.6100 | 0.5950 | 0.5950 | 0.5950 | 7,264 |
12 abr 2024 | 0.6000 | 0.6100 | 0.6000 | 0.6000 | 0.6000 | 110,944 |
11 abr 2024 | 0.6050 | 0.6050 | 0.5950 | 0.5950 | 0.5950 | 20,611 |
11 abr 2024 | 0.0184 Dividendo | |||||
10 abr 2024 | 0.6300 | 0.6300 | 0.5700 | 0.5700 | 0.5516 | 25,886 |
09 abr 2024 | 0.6300 | 0.6300 | 0.6200 | 0.6200 | 0.6000 | 99,100 |
08 abr 2024 | 0.6300 | 0.6300 | 0.6250 | 0.6250 | 0.6048 | 56,750 |
05 abr 2024 | 0.6200 | 0.6250 | 0.6150 | 0.6200 | 0.6000 | 148,128 |
04 abr 2024 | 0.6200 | 0.6350 | 0.6200 | 0.6300 | 0.6097 | 61,131 |
03 abr 2024 | 0.6100 | 0.6150 | 0.6100 | 0.6100 | 0.5903 | 11,647 |
02 abr 2024 | 0.6100 | 0.6150 | 0.6050 | 0.6050 | 0.5855 | 64,997 |
28 mar 2024 | 0.6120 | 0.6120 | 0.6020 | 0.6060 | 0.5864 | 45,962 |
27 mar 2024 | 0.6020 | 0.6120 | 0.6020 | 0.6100 | 0.5903 | 161,669 |
26 mar 2024 | 0.6040 | 0.6080 | 0.6000 | 0.6000 | 0.5806 | 91,420 |
25 mar 2024 | 0.6080 | 0.6100 | 0.6040 | 0.6060 | 0.5864 | 110,579 |
22 mar 2024 | 0.6060 | 0.6140 | 0.6060 | 0.6100 | 0.5903 | 199,513 |
21 mar 2024 | 0.5960 | 0.6080 | 0.5960 | 0.6040 | 0.5845 | 258,287 |
20 mar 2024 | 0.5800 | 0.5900 | 0.5800 | 0.5900 | 0.5710 | 85,263 |
19 mar 2024 | 0.5760 | 0.5820 | 0.5760 | 0.5780 | 0.5593 | 50,990 |
18 mar 2024 | 0.5820 | 0.5840 | 0.5760 | 0.5760 | 0.5574 | 120,033 |
15 mar 2024 | 0.5840 | 0.5840 | 0.5780 | 0.5820 | 0.5632 | 63,450 |
14 mar 2024 | 0.5820 | 0.5820 | 0.5740 | 0.5740 | 0.5555 | 7,235 |
13 mar 2024 | 0.5820 | 0.5840 | 0.5720 | 0.5740 | 0.5555 | 12,863 |
12 mar 2024 | 0.5780 | 0.5880 | 0.5780 | 0.5860 | 0.5671 | 264,892 |
11 mar 2024 | 0.5740 | 0.5780 | 0.5700 | 0.5780 | 0.5593 | 134,178 |
08 mar 2024 | 0.5680 | 0.5760 | 0.5680 | 0.5740 | 0.5555 | 205,955 |
07 mar 2024 | 0.5740 | 0.5740 | 0.5640 | 0.5680 | 0.5497 | 36,418 |
06 mar 2024 | 0.5620 | 0.5680 | 0.5620 | 0.5680 | 0.5497 | 191,868 |
05 mar 2024 | 0.5540 | 0.5620 | 0.5540 | 0.5620 | 0.5439 | 175,624 |
04 mar 2024 | 0.5560 | 0.5560 | 0.5520 | 0.5540 | 0.5361 | 55,781 |
01 mar 2024 | 0.5560 | 0.5580 | 0.5500 | 0.5500 | 0.5322 | 63,869 |
29 feb 2024 | 0.5500 | 0.5520 | 0.5440 | 0.5440 | 0.5264 | 32,000 |
28 feb 2024 | 0.5480 | 0.5480 | 0.5420 | 0.5420 | 0.5245 | 19,419 |
27 feb 2024 | 0.5380 | 0.5440 | 0.5360 | 0.5400 | 0.5226 | 481,931 |
26 feb 2024 | 0.5360 | 0.5400 | 0.5340 | 0.5380 | 0.5206 | 732,767 |
23 feb 2024 | 0.5340 | 0.5360 | 0.5320 | 0.5320 | 0.5148 | 61,952 |
22 feb 2024 | 0.5000 | 0.5420 | 0.4990 | 0.5360 | 0.5187 | 273,298 |
21 feb 2024 | 0.5140 | 0.5140 | 0.5060 | 0.5060 | 0.4897 | 31,335 |
20 feb 2024 | 0.5040 | 0.5160 | 0.5020 | 0.5160 | 0.4993 | 105,191 |
19 feb 2024 | 0.5100 | 0.5120 | 0.5020 | 0.5040 | 0.4877 | 30,762 |
16 feb 2024 | 0.4930 | 0.5080 | 0.4930 | 0.5080 | 0.4916 | 54,714 |
15 feb 2024 | 0.4900 | 0.4900 | 0.4830 | 0.4830 | 0.4674 | 30,746 |
14 feb 2024 | 0.4870 | 0.4910 | 0.4860 | 0.4860 | 0.4703 | 4,084 |
13 feb 2024 | 0.4870 | 0.4950 | 0.4850 | 0.4880 | 0.4722 | 72,239 |
12 feb 2024 | 0.4930 | 0.4930 | 0.4860 | 0.4860 | 0.4703 | 140,083 |
09 feb 2024 | 0.4890 | 0.4890 | 0.4850 | 0.4850 | 0.4693 | 151,987 |
08 feb 2024 | 0.4940 | 0.4940 | 0.4880 | 0.4880 | 0.4722 | 258,149 |
*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. |