Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 abr 2024 | 0.618501 | 0.625762 | 0.599541 | 0.620651 | 0.620651 | 62,080,508 |
26 abr 2024 | 0.634394 | 0.646007 | 0.611267 | 0.635411 | 0.635411 | 70,496,648 |
25 abr 2024 | 0.654188 | 0.682241 | 0.627408 | 0.634386 | 0.634386 | 90,221,318 |
24 abr 2024 | 0.659677 | 0.663004 | 0.647434 | 0.654189 | 0.654189 | 64,895,718 |
23 abr 2024 | 0.636036 | 0.665806 | 0.635443 | 0.659677 | 0.659677 | 72,483,017 |
22 abr 2024 | 0.647140 | 0.653981 | 0.627382 | 0.636039 | 0.636039 | 61,509,856 |
21 abr 2024 | 0.596217 | 0.650350 | 0.589475 | 0.647140 | 0.647140 | 70,818,146 |
20 abr 2024 | 0.598172 | 0.611569 | 0.550698 | 0.596217 | 0.596217 | 119,134,355 |
19 abr 2024 | 0.585140 | 0.605672 | 0.571711 | 0.598172 | 0.598172 | 80,769,795 |
18 abr 2024 | 0.599457 | 0.604701 | 0.565676 | 0.585128 | 0.585128 | 82,548,011 |
17 abr 2024 | 0.584036 | 0.605400 | 0.560087 | 0.599457 | 0.599457 | 100,061,900 |
16 abr 2024 | 0.610403 | 0.640002 | 0.570488 | 0.584036 | 0.584036 | 124,618,948 |
15 abr 2024 | 0.577802 | 0.616564 | 0.549734 | 0.610403 | 0.610403 | 170,756,976 |
14 abr 2024 | 0.712623 | 0.712624 | 0.515184 | 0.577802 | 0.577802 | 221,288,346 |
13 abr 2024 | 0.832851 | 0.853507 | 0.681486 | 0.712637 | 0.712637 | 156,639,946 |
12 abr 2024 | 0.833859 | 0.870513 | 0.828384 | 0.832851 | 0.832851 | 97,551,607 |
11 abr 2024 | 0.830939 | 0.851715 | 0.793858 | 0.833859 | 0.833859 | 119,642,157 |
10 abr 2024 | 0.848926 | 0.864394 | 0.822326 | 0.830939 | 0.830939 | 126,198,899 |
09 abr 2024 | 0.809052 | 0.855929 | 0.794822 | 0.848926 | 0.848926 | 87,690,127 |
08 abr 2024 | 0.802742 | 0.815280 | 0.799473 | 0.809052 | 0.809052 | 67,224,396 |
07 abr 2024 | 0.802624 | 0.809250 | 0.792826 | 0.802745 | 0.802745 | 56,332,419 |
06 abr 2024 | 0.802151 | 0.811856 | 0.762189 | 0.802624 | 0.802624 | 86,823,077 |
05 abr 2024 | 0.780485 | 0.813196 | 0.767773 | 0.802151 | 0.802151 | 87,307,207 |
04 abr 2024 | 0.792512 | 0.810263 | 0.764072 | 0.780485 | 0.780485 | 93,270,802 |
03 abr 2024 | 0.853032 | 0.853034 | 0.788153 | 0.792512 | 0.792512 | 115,024,089 |
02 abr 2024 | 0.905292 | 0.911929 | 0.831716 | 0.853044 | 0.853044 | 122,680,588 |
01 abr 2024 | 0.894142 | 0.905473 | 0.885729 | 0.905293 | 0.905293 | 69,288,069 |
31 mar 2024 | 0.921338 | 0.924467 | 0.886595 | 0.894142 | 0.894142 | 77,636,897 |
30 mar 2024 | 0.914055 | 0.929487 | 0.895326 | 0.921338 | 0.921338 | 109,047,271 |
29 mar 2024 | 0.903814 | 0.931209 | 0.887046 | 0.914055 | 0.914055 | 119,228,465 |
28 mar 2024 | 0.939403 | 0.955237 | 0.888766 | 0.903813 | 0.903813 | 149,565,484 |
27 mar 2024 | 0.904021 | 0.943487 | 0.902494 | 0.939403 | 0.939403 | 178,855,777 |
26 mar 2024 | 0.887158 | 0.917713 | 0.869604 | 0.904013 | 0.904013 | 163,037,264 |
25 mar 2024 | 0.863460 | 0.890814 | 0.854698 | 0.887158 | 0.887158 | 93,664,420 |
24 mar 2024 | 0.848848 | 0.889687 | 0.841895 | 0.863460 | 0.863460 | 110,481,674 |
23 mar 2024 | 0.856926 | 0.877554 | 0.815712 | 0.848848 | 0.848848 | 140,485,901 |
22 mar 2024 | 0.861638 | 0.871820 | 0.835977 | 0.856925 | 0.856925 | 144,269,898 |
21 mar 2024 | 0.773539 | 0.864077 | 0.743196 | 0.861584 | 0.861584 | 201,772,603 |
20 mar 2024 | 0.836773 | 0.845143 | 0.740381 | 0.773537 | 0.773537 | 230,535,192 |
19 mar 2024 | 0.874326 | 0.885936 | 0.808593 | 0.836773 | 0.836773 | 148,783,768 |
18 mar 2024 | 0.844335 | 0.883264 | 0.802792 | 0.874326 | 0.874326 | 166,106,431 |
17 mar 2024 | 0.931803 | 0.953121 | 0.826321 | 0.844335 | 0.844335 | 202,879,156 |
16 mar 2024 | 1.007307 | 1.017412 | 0.869475 | 0.931803 | 0.931803 | 286,290,991 |
15 mar 2024 | 1.024139 | 1.039465 | 0.950846 | 1.007307 | 1.007307 | 249,574,112 |
14 mar 2024 | 1.035223 | 1.053824 | 0.998144 | 1.024139 | 1.024139 | 178,270,777 |
13 mar 2024 | 1.050173 | 1.078620 | 0.971776 | 1.035223 | 1.035223 | 270,943,477 |
12 mar 2024 | 1.038460 | 1.063574 | 0.991811 | 1.050173 | 1.050173 | 300,256,314 |
11 mar 2024 | 1.019506 | 1.107272 | 1.015573 | 1.038456 | 1.038456 | 498,499,129 |
10 mar 2024 | 0.958119 | 1.057715 | 0.942418 | 1.019506 | 1.019506 | 452,883,094 |
09 mar 2024 | 0.934910 | 0.958371 | 0.880249 | 0.958119 | 0.958119 | 251,463,987 |
08 mar 2024 | 0.885065 | 0.954556 | 0.875271 | 0.934918 | 0.934918 | 298,160,799 |
07 mar 2024 | 0.834237 | 0.890380 | 0.796578 | 0.885035 | 0.885035 | 321,956,262 |
06 mar 2024 | 0.902691 | 0.966031 | 0.761554 | 0.834255 | 0.834255 | 515,148,137 |
05 mar 2024 | 0.889781 | 0.940171 | 0.871371 | 0.902675 | 0.902675 | 330,033,444 |
04 mar 2024 | 0.926956 | 0.957004 | 0.836539 | 0.889761 | 0.889761 | 411,530,426 |
03 mar 2024 | 0.902498 | 0.951582 | 0.885762 | 0.926890 | 0.926890 | 302,240,468 |
02 mar 2024 | 0.890769 | 0.928284 | 0.850286 | 0.902449 | 0.902449 | 354,019,075 |
01 mar 2024 | 0.776756 | 0.906945 | 0.764705 | 0.891397 | 0.891397 | 371,333,967 |
29 feb 2024 | 0.764819 | 0.821333 | 0.741364 | 0.776757 | 0.776757 | 299,223,261 |
28 feb 2024 | 0.726063 | 0.774081 | 0.712861 | 0.764712 | 0.764712 | 245,436,162 |
27 feb 2024 | 0.695266 | 0.730606 | 0.687758 | 0.726040 | 0.726040 | 241,655,537 |
26 feb 2024 | 0.675848 | 0.695467 | 0.665685 | 0.695467 | 0.695467 | 91,831,426 |
25 feb 2024 | 0.648350 | 0.679969 | 0.641106 | 0.675878 | 0.675878 | 111,137,450 |
24 feb 2024 | 0.657207 | 0.660592 | 0.637721 | 0.648379 | 0.648379 | 102,067,738 |
23 feb 2024 | 0.647734 | 0.668832 | 0.633231 | 0.657245 | 0.657245 | 103,833,596 |
22 feb 2024 | 0.675738 | 0.676671 | 0.625598 | 0.647720 | 0.647720 | 96,437,112 |
21 feb 2024 | 0.695674 | 0.699211 | 0.652776 | 0.675765 | 0.675765 | 137,014,205 |
20 feb 2024 | 0.679006 | 0.700437 | 0.673465 | 0.695674 | 0.695674 | 135,619,477 |
19 feb 2024 | 0.657233 | 0.687648 | 0.655095 | 0.678978 | 0.678978 | 117,604,627 |
18 feb 2024 | 0.671666 | 0.697988 | 0.645518 | 0.657227 | 0.657227 | 128,522,516 |
17 feb 2024 | 0.678921 | 0.690105 | 0.659758 | 0.671665 | 0.671665 | 109,337,970 |
16 feb 2024 | 0.659491 | 0.681725 | 0.655611 | 0.678902 | 0.678902 | 145,634,374 |
15 feb 2024 | 0.635696 | 0.662389 | 0.632070 | 0.659493 | 0.659493 | 105,609,916 |
14 feb 2024 | 0.651319 | 0.652811 | 0.621813 | 0.635718 | 0.635718 | 93,576,011 |
13 feb 2024 | 0.633121 | 0.659073 | 0.621862 | 0.651301 | 0.651301 | 107,011,334 |
12 feb 2024 | 0.622510 | 0.636436 | 0.621034 | 0.633010 | 0.633010 | 81,984,040 |
11 feb 2024 | 0.629902 | 0.640411 | 0.622163 | 0.622481 | 0.622481 | 77,635,936 |
10 feb 2024 | 0.604516 | 0.632207 | 0.604516 | 0.629827 | 0.629827 | 103,726,406 |
09 feb 2024 | 0.600524 | 0.610392 | 0.594269 | 0.604513 | 0.604513 | 75,997,034 |
08 feb 2024 | 0.581782 | 0.603455 | 0.571871 | 0.600467 | 0.600467 | 64,728,496 |
07 feb 2024 | 0.588400 | 0.593405 | 0.581301 | 0.581775 | 0.581775 | 51,465,924 |
06 feb 2024 | 0.580261 | 0.594695 | 0.573461 | 0.588412 | 0.588412 | 51,153,724 |
05 feb 2024 | 0.592245 | 0.592386 | 0.578625 | 0.580255 | 0.580255 | 37,099,492 |
04 feb 2024 | 0.594131 | 0.598788 | 0.587439 | 0.592253 | 0.592253 | 48,645,033 |
03 feb 2024 | 0.583120 | 0.600257 | 0.583248 | 0.594131 | 0.594131 | 63,197,775 |
02 feb 2024 | 0.579735 | 0.584406 | 0.568765 | 0.583114 | 0.583114 | 68,867,176 |
01 feb 2024 | 0.596438 | 0.598468 | 0.576100 | 0.579825 | 0.579825 | 77,813,666 |
31 ene 2024 | 0.615495 | 0.617828 | 0.594924 | 0.596386 | 0.596386 | 81,516,477 |
30 ene 2024 | 0.599562 | 0.617583 | 0.592008 | 0.615495 | 0.615495 | 60,334,027 |
29 ene 2024 | 0.611707 | 0.622871 | 0.595514 | 0.599575 | 0.599575 | 58,685,205 |
28 ene 2024 | 0.607050 | 0.613601 | 0.595988 | 0.611654 | 0.611654 | 55,863,098 |
27 ene 2024 | 0.584194 | 0.607318 | 0.578335 | 0.607006 | 0.607006 | 70,865,035 |
26 ene 2024 | 0.594122 | 0.594700 | 0.575588 | 0.584224 | 0.584224 | 63,500,443 |
25 ene 2024 | 0.571708 | 0.598489 | 0.567887 | 0.594106 | 0.594106 | 90,206,248 |
24 ene 2024 | 0.595499 | 0.603702 | 0.550297 | 0.571563 | 0.571563 | 121,241,444 |
23 ene 2024 | 0.637934 | 0.642035 | 0.593117 | 0.595449 | 0.595449 | 105,661,569 |
22 ene 2024 | 0.637214 | 0.661765 | 0.632473 | 0.637767 | 0.637767 | 98,670,008 |
21 ene 2024 | 0.630038 | 0.646431 | 0.618650 | 0.637150 | 0.637150 | 103,498,213 |
20 ene 2024 | 0.593201 | 0.641218 | 0.578592 | 0.630037 | 0.630037 | 184,915,663 |
19 ene 2024 | 0.623954 | 0.633443 | 0.582960 | 0.593192 | 0.593192 | 104,941,345 |
*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. |