Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 jul 2024 | 0.6646 | 0.6646 | 0.6578 | 0.6578 | 0.6578 | - |
03 jul 2024 | 0.6394 | 0.6394 | 0.6304 | 0.6366 | 0.6366 | - |
02 jul 2024 | 0.6150 | 0.6150 | 0.5998 | 0.6138 | 0.6138 | - |
01 jul 2024 | 0.6154 | 0.6154 | 0.6046 | 0.6046 | 0.6046 | - |
28 jun 2024 | 0.6210 | 0.6210 | 0.6032 | 0.6032 | 0.6032 | - |
27 jun 2024 | 0.6302 | 0.6302 | 0.6104 | 0.6104 | 0.6104 | - |
26 jun 2024 | 0.6300 | 0.6300 | 0.6206 | 0.6254 | 0.6254 | - |
25 jun 2024 | 0.6352 | 0.6352 | 0.6156 | 0.6156 | 0.6156 | - |
24 jun 2024 | 0.6340 | 0.6340 | 0.6212 | 0.6256 | 0.6256 | - |
21 jun 2024 | 0.6350 | 0.6350 | 0.6348 | 0.6348 | 0.6348 | - |
20 jun 2024 | 0.6288 | 0.6332 | 0.6288 | 0.6332 | 0.6332 | - |
19 jun 2024 | 0.6342 | 0.6342 | 0.6170 | 0.6226 | 0.6226 | - |
18 jun 2024 | 0.6166 | 0.6202 | 0.6106 | 0.6186 | 0.6186 | - |
17 jun 2024 | 0.6248 | 0.6248 | 0.6102 | 0.6102 | 0.6102 | - |
14 jun 2024 | 0.6202 | 0.6202 | 0.6088 | 0.6154 | 0.6154 | - |
13 jun 2024 | 0.6560 | 0.6560 | 0.6266 | 0.6266 | 0.6266 | - |
12 jun 2024 | 0.6978 | 0.6978 | 0.6710 | 0.6710 | 0.6710 | - |
11 jun 2024 | 0.7448 | 0.7448 | 0.7122 | 0.7158 | 0.7158 | - |
10 jun 2024 | 0.7268 | 0.7268 | 0.7192 | 0.7192 | 0.7192 | - |
07 jun 2024 | 0.7578 | 0.7578 | 0.7402 | 0.7402 | 0.7402 | - |
06 jun 2024 | 0.7554 | 0.7558 | 0.7554 | 0.7556 | 0.7556 | - |
05 jun 2024 | 0.7514 | 0.7514 | 0.7372 | 0.7422 | 0.7422 | - |
04 jun 2024 | 0.7764 | 0.7764 | 0.7390 | 0.7424 | 0.7424 | - |
03 jun 2024 | 0.7906 | 0.7906 | 0.7712 | 0.7774 | 0.7774 | - |
31 may 2024 | 0.7636 | 0.7762 | 0.7594 | 0.7762 | 0.7762 | - |
30 may 2024 | 0.6944 | 0.7482 | 0.6944 | 0.7408 | 0.7408 | - |
29 may 2024 | 0.7242 | 0.7242 | 0.6970 | 0.6970 | 0.6970 | - |
28 may 2024 | 0.6852 | 0.7082 | 0.6852 | 0.7082 | 0.7082 | - |
27 may 2024 | 0.6466 | 0.6530 | 0.6466 | 0.6530 | 0.6530 | - |
24 may 2024 | 0.6344 | 0.6344 | 0.6184 | 0.6184 | 0.6184 | - |
23 may 2024 | 0.6362 | 0.6362 | 0.6222 | 0.6222 | 0.6222 | - |
22 may 2024 | 0.6520 | 0.6520 | 0.6520 | 0.6520 | 0.6520 | - |
21 may 2024 | 0.6628 | 0.6628 | 0.6386 | 0.6406 | 0.6406 | - |
20 may 2024 | 0.6440 | 0.6468 | 0.6440 | 0.6468 | 0.6468 | - |
17 may 2024 | 0.6442 | 0.6442 | 0.6322 | 0.6322 | 0.6322 | - |
16 may 2024 | 0.6990 | 0.6990 | 0.6480 | 0.6480 | 0.6480 | - |
15 may 2024 | 0.6844 | 0.6844 | 0.6844 | 0.6844 | 0.6844 | - |
14 may 2024 | 0.6578 | 0.6578 | 0.6152 | 0.6484 | 0.6484 | - |
13 may 2024 | 0.6330 | 0.6394 | 0.6330 | 0.6394 | 0.6394 | - |
10 may 2024 | 0.6448 | 0.6448 | 0.6390 | 0.6390 | 0.6390 | - |
09 may 2024 | 0.6440 | 0.6444 | 0.6436 | 0.6438 | 0.6438 | - |
08 may 2024 | 0.6322 | 0.6408 | 0.6212 | 0.6406 | 0.6406 | - |
07 may 2024 | 0.6188 | 0.6248 | 0.6146 | 0.6214 | 0.6214 | - |
06 may 2024 | 0.6092 | 0.6092 | 0.6028 | 0.6062 | 0.6062 | - |
03 may 2024 | 0.6154 | 0.6154 | 0.5976 | 0.6018 | 0.6018 | - |
02 may 2024 | 0.6096 | 0.6114 | 0.5968 | 0.6114 | 0.6114 | - |
30 abr 2024 | 0.6180 | 0.6180 | 0.6020 | 0.6100 | 0.6100 | - |
29 abr 2024 | 0.6100 | 0.6106 | 0.6024 | 0.6106 | 0.6106 | - |
26 abr 2024 | 0.6050 | 0.6050 | 0.5984 | 0.5984 | 0.5984 | - |
25 abr 2024 | 0.6012 | 0.6060 | 0.6012 | 0.6060 | 0.6060 | - |
24 abr 2024 | 0.6040 | 0.6040 | 0.5976 | 0.5988 | 0.5988 | - |
23 abr 2024 | 0.6152 | 0.6152 | 0.5990 | 0.6000 | 0.6000 | - |
22 abr 2024 | 0.6144 | 0.6144 | 0.6004 | 0.6004 | 0.6004 | - |
19 abr 2024 | 0.6122 | 0.6122 | 0.5954 | 0.5996 | 0.5996 | - |
18 abr 2024 | 0.6020 | 0.6076 | 0.6000 | 0.6000 | 0.6000 | - |
17 abr 2024 | 0.6310 | 0.6310 | 0.5950 | 0.5950 | 0.5950 | 1,550 |
16 abr 2024 | 0.6416 | 0.6416 | 0.6416 | 0.6416 | 0.6416 | - |
15 abr 2024 | 0.6706 | 0.6706 | 0.6706 | 0.6706 | 0.6706 | - |
12 abr 2024 | 0.6412 | 0.6614 | 0.6412 | 0.6614 | 0.6614 | - |
11 abr 2024 | 0.6392 | 0.6392 | 0.6384 | 0.6384 | 0.6384 | - |
10 abr 2024 | 0.6646 | 0.6646 | 0.6450 | 0.6450 | 0.6450 | - |
09 abr 2024 | 0.6724 | 0.6724 | 0.6572 | 0.6618 | 0.6618 | - |
08 abr 2024 | 0.6460 | 0.6462 | 0.6460 | 0.6462 | 0.6462 | - |
05 abr 2024 | 0.6428 | 0.6428 | 0.6310 | 0.6310 | 0.6310 | - |
04 abr 2024 | 0.6322 | 0.6362 | 0.6214 | 0.6362 | 0.6362 | - |
03 abr 2024 | 0.6166 | 0.6262 | 0.6010 | 0.6262 | 0.6262 | - |
02 abr 2024 | 0.6054 | 0.6092 | 0.5988 | 0.6024 | 0.6024 | - |
28 mar 2024 | 0.6260 | 0.6260 | 0.5986 | 0.6040 | 0.6040 | - |
27 mar 2024 | 0.6222 | 0.6222 | 0.6068 | 0.6068 | 0.6068 | - |
26 mar 2024 | 0.6246 | 0.6246 | 0.6050 | 0.6098 | 0.6098 | - |
25 mar 2024 | 0.6334 | 0.6498 | 0.6334 | 0.6468 | 0.6468 | - |
22 mar 2024 | 0.6298 | 0.6306 | 0.6298 | 0.6304 | 0.6304 | - |
21 mar 2024 | 0.6232 | 0.6248 | 0.6212 | 0.6216 | 0.6216 | - |
20 mar 2024 | 0.6306 | 0.6306 | 0.6142 | 0.6156 | 0.6156 | - |
19 mar 2024 | 0.6276 | 0.6276 | 0.6134 | 0.6142 | 0.6142 | - |
18 mar 2024 | 0.6258 | 0.6424 | 0.6156 | 0.6178 | 0.6178 | - |
15 mar 2024 | 0.6272 | 0.6272 | 0.6150 | 0.6150 | 0.6150 | - |
14 mar 2024 | 0.5958 | 0.5958 | 0.5948 | 0.5948 | 0.5948 | - |
13 mar 2024 | 0.5920 | 0.5920 | 0.5830 | 0.5830 | 0.5830 | - |
12 mar 2024 | 0.5824 | 0.5882 | 0.5824 | 0.5882 | 0.5882 | - |
11 mar 2024 | 0.5936 | 0.5938 | 0.5762 | 0.5762 | 0.5762 | - |
08 mar 2024 | 0.5964 | 0.5964 | 0.5800 | 0.5800 | 0.5800 | - |
07 mar 2024 | 0.5804 | 0.5902 | 0.5740 | 0.5902 | 0.5902 | - |
06 mar 2024 | 0.5794 | 0.5796 | 0.5726 | 0.5796 | 0.5796 | - |
05 mar 2024 | 0.5882 | 0.5882 | 0.5768 | 0.5792 | 0.5792 | - |
04 mar 2024 | 0.6088 | 0.6088 | 0.5864 | 0.5864 | 0.5864 | - |
01 mar 2024 | 0.5876 | 0.5930 | 0.5828 | 0.5930 | 0.5930 | - |
29 feb 2024 | 0.5926 | 0.5926 | 0.5794 | 0.5886 | 0.5886 | - |
28 feb 2024 | 0.6176 | 0.6176 | 0.5910 | 0.5910 | 0.5910 | - |
27 feb 2024 | 0.5836 | 0.5930 | 0.5760 | 0.5930 | 0.5930 | - |
26 feb 2024 | 0.5838 | 0.5838 | 0.5712 | 0.5712 | 0.5712 | - |
23 feb 2024 | 0.5798 | 0.5802 | 0.5676 | 0.5690 | 0.5690 | - |
22 feb 2024 | 0.5508 | 0.5646 | 0.5508 | 0.5630 | 0.5630 | - |
21 feb 2024 | 0.5250 | 0.5272 | 0.5166 | 0.5272 | 0.5272 | - |
20 feb 2024 | 0.5642 | 0.5642 | 0.5242 | 0.5242 | 0.5242 | - |
19 feb 2024 | 0.5874 | 0.5874 | 0.5874 | 0.5874 | 0.5874 | - |
16 feb 2024 | 0.5846 | 0.5914 | 0.5846 | 0.5914 | 0.5914 | - |
15 feb 2024 | 0.5640 | 0.5928 | 0.5570 | 0.5628 | 0.5628 | - |
14 feb 2024 | 0.5760 | 0.5760 | 0.5308 | 0.5346 | 0.5346 | - |
13 feb 2024 | 0.6048 | 0.6048 | 0.6048 | 0.6048 | 0.6048 | - |
*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. |