Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 0.800223 | 0.800223 | 0.766501 | 0.776826 | 0.776826 | 29,090,134 |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 0.834429 | 0.845923 | 0.758866 | 0.794195 | 0.794195 | 25,173,957 |
29 abr 2024 | 0.842150 | 0.844820 | 0.805576 | 0.834429 | 0.834429 | 19,995,080 |
28 abr 2024 | 0.861269 | 0.884804 | 0.840593 | 0.842150 | 0.842150 | 19,111,720 |
27 abr 2024 | 0.827480 | 0.866453 | 0.798754 | 0.861269 | 0.861269 | 21,598,780 |
26 abr 2024 | 0.855638 | 0.859759 | 0.821844 | 0.827480 | 0.827480 | 18,489,491 |
25 abr 2024 | 0.873404 | 0.881314 | 0.818389 | 0.855638 | 0.855638 | 31,754,768 |
24 abr 2024 | 0.917881 | 0.969170 | 0.859988 | 0.873386 | 0.873386 | 42,160,529 |
23 abr 2024 | 0.890077 | 0.924344 | 0.867656 | 0.917881 | 0.917881 | 32,626,086 |
22 abr 2024 | 0.847226 | 0.911980 | 0.845648 | 0.890077 | 0.890077 | 37,443,331 |
21 abr 2024 | 0.870525 | 0.875729 | 0.830374 | 0.847235 | 0.847235 | 21,524,718 |
20 abr 2024 | 0.798240 | 0.874491 | 0.788205 | 0.870525 | 0.870525 | 24,230,348 |
19 abr 2024 | 0.787201 | 0.819980 | 0.726921 | 0.798238 | 0.798238 | 33,177,439 |
18 abr 2024 | 0.766683 | 0.801830 | 0.743019 | 0.787201 | 0.787201 | 25,406,313 |
17 abr 2024 | 0.777441 | 0.794191 | 0.736089 | 0.766683 | 0.766683 | 30,223,426 |
16 abr 2024 | 0.756484 | 0.788256 | 0.724254 | 0.777441 | 0.777441 | 33,095,243 |
15 abr 2024 | 0.799533 | 0.834589 | 0.736393 | 0.756484 | 0.756484 | 48,932,465 |
14 abr 2024 | 0.730082 | 0.811685 | 0.698995 | 0.799533 | 0.799533 | 68,180,934 |
13 abr 2024 | 0.854052 | 0.854056 | 0.630729 | 0.730082 | 0.730082 | 100,576,116 |
12 abr 2024 | 1.028562 | 1.049270 | 0.744960 | 0.854052 | 0.854052 | 96,299,552 |
11 abr 2024 | 1.044210 | 1.054209 | 1.017414 | 1.028562 | 1.028562 | 28,322,377 |
10 abr 2024 | 1.057031 | 1.061864 | 1.005435 | 1.044210 | 1.044210 | 42,271,857 |
09 abr 2024 | 1.132786 | 1.135697 | 1.053541 | 1.057105 | 1.057105 | 46,281,468 |
08 abr 2024 | 1.094298 | 1.137921 | 1.074082 | 1.132786 | 1.132786 | 33,032,355 |
07 abr 2024 | 1.082808 | 1.106455 | 1.076923 | 1.094298 | 1.094298 | 23,350,866 |
06 abr 2024 | 1.049155 | 1.091017 | 1.043657 | 1.082808 | 1.082808 | 22,390,118 |
05 abr 2024 | 1.088260 | 1.088766 | 1.012809 | 1.049155 | 1.049155 | 43,040,110 |
04 abr 2024 | 1.056805 | 1.117777 | 1.028934 | 1.088260 | 1.088260 | 34,599,170 |
03 abr 2024 | 1.045419 | 1.088580 | 1.007867 | 1.056805 | 1.056805 | 44,988,040 |
02 abr 2024 | 1.161483 | 1.161550 | 1.037199 | 1.045419 | 1.045419 | 65,070,968 |
01 abr 2024 | 1.238993 | 1.257078 | 1.123354 | 1.161483 | 1.161483 | 65,841,209 |
31 mar 2024 | 1.211225 | 1.239669 | 1.204736 | 1.238995 | 1.238995 | 24,515,474 |
30 mar 2024 | 1.239828 | 1.256795 | 1.204247 | 1.211225 | 1.211225 | 30,042,961 |
29 mar 2024 | 1.261720 | 1.263299 | 1.218656 | 1.239828 | 1.239828 | 38,549,125 |
28 mar 2024 | 1.263442 | 1.273316 | 1.223735 | 1.261720 | 1.261720 | 52,858,447 |
27 mar 2024 | 1.288542 | 1.323888 | 1.238227 | 1.263442 | 1.263442 | 95,882,401 |
26 mar 2024 | 1.274284 | 1.316626 | 1.257441 | 1.288542 | 1.288542 | 65,431,121 |
25 mar 2024 | 1.233324 | 1.296750 | 1.224518 | 1.274284 | 1.274284 | 53,343,624 |
24 mar 2024 | 1.186113 | 1.242210 | 1.183483 | 1.233324 | 1.233324 | 34,408,529 |
23 mar 2024 | 1.183923 | 1.217664 | 1.172172 | 1.186100 | 1.186100 | 32,639,771 |
22 mar 2024 | 1.224450 | 1.257454 | 1.156537 | 1.183697 | 1.183697 | 54,719,434 |
21 mar 2024 | 1.239445 | 1.280882 | 1.196719 | 1.224389 | 1.224389 | 78,997,921 |
20 mar 2024 | 1.138466 | 1.253201 | 1.076860 | 1.239445 | 1.239445 | 98,003,710 |
19 mar 2024 | 1.234295 | 1.244257 | 1.088931 | 1.138466 | 1.138466 | 120,681,563 |
18 mar 2024 | 1.322928 | 1.324637 | 1.213458 | 1.234295 | 1.234295 | 65,655,427 |
17 mar 2024 | 1.270138 | 1.341546 | 1.206257 | 1.330069 | 1.330069 | 113,002,608 |
16 mar 2024 | 1.331450 | 1.411720 | 1.233337 | 1.270138 | 1.270138 | 205,049,499 |
15 mar 2024 | 1.440880 | 1.450321 | 1.236208 | 1.331450 | 1.331450 | 169,532,905 |
14 mar 2024 | 1.523441 | 1.523469 | 1.365560 | 1.440880 | 1.440880 | 132,908,449 |
13 mar 2024 | 1.565674 | 1.570840 | 1.471759 | 1.523441 | 1.523441 | 118,771,751 |
12 mar 2024 | 1.623611 | 1.710897 | 1.475188 | 1.565674 | 1.565674 | 227,578,375 |
11 mar 2024 | 1.515444 | 1.701272 | 1.429789 | 1.623611 | 1.623611 | 392,639,077 |
10 mar 2024 | 1.361824 | 1.553497 | 1.360083 | 1.515433 | 1.515433 | 428,789,683 |
09 mar 2024 | 1.327247 | 1.378516 | 1.311828 | 1.361822 | 1.361822 | 95,840,738 |
08 mar 2024 | 1.359593 | 1.359593 | 1.262030 | 1.327247 | 1.327247 | 112,700,663 |
07 mar 2024 | 1.313174 | 1.368707 | 1.290340 | 1.359626 | 1.359626 | 113,300,893 |
06 mar 2024 | 1.232682 | 1.322912 | 1.178091 | 1.313174 | 1.313174 | 95,103,715 |
05 mar 2024 | 1.336706 | 1.374432 | 1.089101 | 1.232891 | 1.232891 | 190,130,610 |
04 mar 2024 | 1.374344 | 1.413689 | 1.298696 | 1.336758 | 1.336758 | 117,167,610 |
03 mar 2024 | 1.428220 | 1.430130 | 1.312023 | 1.374415 | 1.374415 | 101,680,799 |
02 mar 2024 | 1.334899 | 1.432882 | 1.309218 | 1.428370 | 1.428370 | 103,601,388 |
01 mar 2024 | 1.286132 | 1.338124 | 1.284824 | 1.334727 | 1.334727 | 71,195,851 |
29 feb 2024 | 1.290281 | 1.370090 | 1.257915 | 1.286327 | 1.286327 | 97,980,741 |
28 feb 2024 | 1.307898 | 1.357058 | 1.216293 | 1.290640 | 1.290640 | 106,501,467 |
27 feb 2024 | 1.334970 | 1.353016 | 1.286786 | 1.307783 | 1.307783 | 61,027,507 |
26 feb 2024 | 1.292392 | 1.343097 | 1.241894 | 1.334946 | 1.334946 | 56,023,883 |
25 feb 2024 | 1.316952 | 1.316952 | 1.272082 | 1.292280 | 1.292280 | 31,918,807 |
24 feb 2024 | 1.252781 | 1.324693 | 1.225118 | 1.316965 | 1.316965 | 49,504,127 |
23 feb 2024 | 1.267104 | 1.288422 | 1.228832 | 1.253137 | 1.253137 | 38,770,757 |
22 feb 2024 | 1.294915 | 1.305453 | 1.243802 | 1.267123 | 1.267123 | 49,445,818 |
21 feb 2024 | 1.352783 | 1.352783 | 1.248767 | 1.294964 | 1.294964 | 64,308,960 |
20 feb 2024 | 1.377345 | 1.455882 | 1.297931 | 1.352972 | 1.352972 | 114,855,537 |
19 feb 2024 | 1.415058 | 1.427091 | 1.360274 | 1.377248 | 1.377248 | 68,852,962 |
18 feb 2024 | 1.360541 | 1.420620 | 1.340644 | 1.415128 | 1.415128 | 56,358,050 |
17 feb 2024 | 1.384262 | 1.392520 | 1.318390 | 1.360486 | 1.360486 | 53,402,749 |
16 feb 2024 | 1.437488 | 1.462788 | 1.349500 | 1.384633 | 1.384633 | 93,708,777 |
15 feb 2024 | 1.488037 | 1.540131 | 1.429202 | 1.437375 | 1.437375 | 129,386,158 |
14 feb 2024 | 1.403283 | 1.553866 | 1.380459 | 1.487930 | 1.487930 | 162,163,379 |
13 feb 2024 | 1.399148 | 1.434794 | 1.350800 | 1.403476 | 1.403476 | 102,587,762 |
12 feb 2024 | 1.385679 | 1.442194 | 1.332899 | 1.399569 | 1.399569 | 111,529,213 |
11 feb 2024 | 1.310132 | 1.397298 | 1.276104 | 1.385814 | 1.385814 | 151,076,339 |
10 feb 2024 | 1.271686 | 1.348405 | 1.270866 | 1.310066 | 1.310066 | 122,946,128 |
09 feb 2024 | 1.183397 | 1.286296 | 1.180182 | 1.271712 | 1.271712 | 68,468,997 |
08 feb 2024 | 1.184901 | 1.233913 | 1.177122 | 1.183351 | 1.183351 | 51,485,553 |
07 feb 2024 | 1.143442 | 1.187586 | 1.121205 | 1.184822 | 1.184822 | 35,312,672 |
06 feb 2024 | 1.180137 | 1.195966 | 1.136612 | 1.143589 | 1.143589 | 36,420,879 |
05 feb 2024 | 1.166793 | 1.220333 | 1.144530 | 1.180089 | 1.180089 | 40,107,722 |
04 feb 2024 | 1.199011 | 1.226556 | 1.163059 | 1.166846 | 1.166846 | 39,336,275 |
03 feb 2024 | 1.236607 | 1.249903 | 1.192335 | 1.198874 | 1.198874 | 40,068,022 |
02 feb 2024 | 1.216359 | 1.278517 | 1.212187 | 1.236991 | 1.236991 | 97,136,023 |
01 feb 2024 | 1.148096 | 1.238012 | 1.111566 | 1.216294 | 1.216294 | 119,326,181 |
31 ene 2024 | 1.130685 | 1.194834 | 1.107974 | 1.148072 | 1.148072 | 89,533,820 |
30 ene 2024 | 1.118944 | 1.209457 | 1.114612 | 1.130275 | 1.130275 | 103,149,653 |
29 ene 2024 | 1.063259 | 1.132606 | 1.057790 | 1.118873 | 1.118873 | 38,309,589 |
28 ene 2024 | 1.090300 | 1.119255 | 1.055224 | 1.063114 | 1.063114 | 37,193,179 |
27 ene 2024 | 1.096653 | 1.106262 | 1.067653 | 1.090105 | 1.090105 | 34,719,987 |
26 ene 2024 | 1.002694 | 1.096827 | 0.985705 | 1.096727 | 1.096727 | 42,982,035 |
25 ene 2024 | 1.046071 | 1.046071 | 0.983641 | 1.002751 | 1.002751 | 31,115,437 |
24 ene 2024 | 1.045264 | 1.058013 | 1.014578 | 1.046046 | 1.046046 | 47,425,096 |
*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. |