Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
29 mar 2024 | 0.913957 | 0.914963 | 0.898905 | 0.910781 | 0.910781 | 113,066,616 |
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 |
18 ene 2024 | 0.624769 | 0.631728 | 0.613103 | 0.623919 | 0.623919 | 85,419,214 |
17 ene 2024 | 0.607126 | 0.630394 | 0.606564 | 0.624842 | 0.624842 | 91,234,164 |
16 ene 2024 | 0.597096 | 0.618289 | 0.597096 | 0.607128 | 0.607128 | 87,562,437 |
15 ene 2024 | 0.627841 | 0.628053 | 0.596567 | 0.597194 | 0.597194 | 91,188,026 |
14 ene 2024 | 0.619628 | 0.641783 | 0.602938 | 0.627809 | 0.627809 | 107,985,088 |
13 ene 2024 | 0.649415 | 0.661847 | 0.599462 | 0.619661 | 0.619661 | 159,520,110 |
12 ene 2024 | 0.621806 | 0.659186 | 0.620146 | 0.649534 | 0.649534 | 170,449,502 |
11 ene 2024 | 0.580132 | 0.634036 | 0.565043 | 0.621538 | 0.621538 | 140,060,654 |
10 ene 2024 | 0.605583 | 0.606100 | 0.558939 | 0.580102 | 0.580102 | 74,866,939 |
09 ene 2024 | 0.570069 | 0.606439 | 0.532057 | 0.605622 | 0.605622 | 114,409,745 |
08 ene 2024 | 0.606242 | 0.619727 | 0.566570 | 0.570113 | 0.570113 | 61,936,014 |
07 ene 2024 | 0.616555 | 0.616827 | 0.574361 | 0.606213 | 0.606213 | 89,454,394 |
06 ene 2024 | 0.636000 | 0.640929 | 0.591509 | 0.616530 | 0.616530 | 130,686,050 |
05 ene 2024 | 0.623890 | 0.637991 | 0.615799 | 0.636065 | 0.636065 | 129,598,118 |
04 ene 2024 | 0.704630 | 0.717001 | 0.589514 | 0.623896 | 0.623896 | 195,173,233 |
03 ene 2024 | 0.714944 | 0.729021 | 0.699584 | 0.704655 | 0.704655 | 121,211,341 |
02 ene 2024 | 0.690230 | 0.716025 | 0.685045 | 0.714923 | 0.714923 | 116,416,863 |
01 ene 2024 | 0.685280 | 0.705263 | 0.678960 | 0.689770 | 0.689770 | 100,000,151 |
31 dic 2023 | 0.683842 | 0.690461 | 0.671412 | 0.685363 | 0.685363 | 90,075,727 |
30 dic 2023 | 0.701397 | 0.713881 | 0.670616 | 0.683871 | 0.683871 | 145,449,033 |
29 dic 2023 | 0.733607 | 0.744564 | 0.690981 | 0.701459 | 0.701459 | 132,041,338 |
28 dic 2023 | 0.737987 | 0.743497 | 0.702668 | 0.733428 | 0.733428 | 140,353,727 |
27 dic 2023 | 0.743474 | 0.801265 | 0.700109 | 0.737966 | 0.737966 | 315,548,743 |
26 dic 2023 | 0.718735 | 0.756416 | 0.695354 | 0.743543 | 0.743543 | 255,329,719 |
25 dic 2023 | 0.684496 | 0.733450 | 0.675924 | 0.718825 | 0.718825 | 195,749,623 |
24 dic 2023 | 0.702138 | 0.704592 | 0.677253 | 0.684466 | 0.684466 | 94,291,356 |
23 dic 2023 | 0.692732 | 0.702754 | 0.676715 | 0.702236 | 0.702236 | 111,472,728 |
22 dic 2023 | 0.669449 | 0.692817 | 0.660836 | 0.692817 | 0.692817 | 119,867,370 |
21 dic 2023 | 0.634112 | 0.680076 | 0.628615 | 0.669404 | 0.669404 | 110,070,216 |
*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. |