Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 0.5750 | 0.5750 | 0.5700 | 0.5725 | 0.5725 | 44,638 |
07 may 2024 | 0.5750 | 0.5800 | 0.5700 | 0.5700 | 0.5700 | 52,253 |
06 may 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 10,703 |
03 may 2024 | 0.5750 | 0.5775 | 0.5750 | 0.5750 | 0.5750 | 16,013 |
02 may 2024 | 0.5800 | 0.5800 | 0.5750 | 0.5750 | 0.5750 | 37,341 |
01 may 2024 | 0.5650 | 0.5750 | 0.5650 | 0.5750 | 0.5750 | 99,866 |
30 abr 2024 | 0.5700 | 0.5700 | 0.5650 | 0.5700 | 0.5700 | 43,443 |
29 abr 2024 | 0.5700 | 0.5800 | 0.5650 | 0.5700 | 0.5700 | 34,161 |
26 abr 2024 | 0.5800 | 0.5800 | 0.5700 | 0.5700 | 0.5700 | 67,826 |
24 abr 2024 | 0.5800 | 0.5800 | 0.5700 | 0.5750 | 0.5750 | 13,317 |
23 abr 2024 | 0.5800 | 0.5800 | 0.5700 | 0.5700 | 0.5700 | 30,500 |
22 abr 2024 | 0.5850 | 0.5850 | 0.5700 | 0.5700 | 0.5700 | 36,001 |
19 abr 2024 | 0.5800 | 0.5800 | 0.5750 | 0.5800 | 0.5800 | 50,336 |
18 abr 2024 | 0.5950 | 0.5950 | 0.5700 | 0.5750 | 0.5750 | 43,109 |
17 abr 2024 | 0.5950 | 0.6000 | 0.5850 | 0.5850 | 0.5850 | 85,476 |
16 abr 2024 | 0.5850 | 0.5850 | 0.5750 | 0.5850 | 0.5850 | 32,068 |
15 abr 2024 | 0.5900 | 0.5950 | 0.5700 | 0.5700 | 0.5700 | 157,845 |
12 abr 2024 | 0.5900 | 0.5900 | 0.5750 | 0.5900 | 0.5900 | 40,734 |
11 abr 2024 | 0.6150 | 0.6250 | 0.6000 | 0.6000 | 0.6000 | 356,532 |
10 abr 2024 | 0.6250 | 0.6300 | 0.6250 | 0.6250 | 0.6250 | 83,656 |
09 abr 2024 | 0.6400 | 0.6400 | 0.6200 | 0.6250 | 0.6250 | 146,062 |
08 abr 2024 | 0.6375 | 0.6400 | 0.6375 | 0.6400 | 0.6400 | 33,388 |
05 abr 2024 | 0.6350 | 0.6400 | 0.6350 | 0.6400 | 0.6400 | 26,153 |
04 abr 2024 | 0.6450 | 0.6450 | 0.6350 | 0.6400 | 0.6400 | 17,700 |
03 abr 2024 | 0.6350 | 0.6500 | 0.6350 | 0.6475 | 0.6475 | 21,965 |
02 abr 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 9,422 |
28 mar 2024 | 0.6500 | 0.6500 | 0.6350 | 0.6350 | 0.6350 | 91,588 |
27 mar 2024 | 0.6550 | 0.6600 | 0.6450 | 0.6600 | 0.6600 | 14,327 |
26 mar 2024 | 0.6650 | 0.6650 | 0.6400 | 0.6400 | 0.6400 | 76,314 |
25 mar 2024 | 0.6800 | 0.6800 | 0.6500 | 0.6600 | 0.6600 | 51,731 |
25 mar 2024 | 0.0375 Dividendo | |||||
22 mar 2024 | 0.6700 | 0.6850 | 0.6700 | 0.6850 | 0.6475 | 100,911 |
21 mar 2024 | 0.6650 | 0.6800 | 0.6650 | 0.6700 | 0.6333 | 53,299 |
20 mar 2024 | 0.6700 | 0.6700 | 0.6650 | 0.6650 | 0.6286 | 56,047 |
19 mar 2024 | 0.6550 | 0.6800 | 0.6550 | 0.6700 | 0.6333 | 168,544 |
18 mar 2024 | 0.6650 | 0.6650 | 0.6600 | 0.6600 | 0.6239 | 12,274 |
15 mar 2024 | 0.6600 | 0.6600 | 0.6550 | 0.6550 | 0.6191 | 31,608 |
14 mar 2024 | 0.6600 | 0.6650 | 0.6550 | 0.6550 | 0.6191 | 46,496 |
13 mar 2024 | 0.6600 | 0.6700 | 0.6500 | 0.6600 | 0.6239 | 167,264 |
12 mar 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6239 | 195,687 |
11 mar 2024 | 0.6750 | 0.6800 | 0.6600 | 0.6600 | 0.6239 | 148,277 |
08 mar 2024 | 0.6600 | 0.6750 | 0.6600 | 0.6600 | 0.6239 | 94,591 |
07 mar 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6428 | 7,147 |
06 mar 2024 | 0.6800 | 0.6800 | 0.6650 | 0.6650 | 0.6286 | 109,530 |
05 mar 2024 | 0.6850 | 0.6900 | 0.6700 | 0.6850 | 0.6475 | 247,564 |
04 mar 2024 | 0.6600 | 0.6950 | 0.6600 | 0.6950 | 0.6570 | 65,141 |
01 mar 2024 | 0.6500 | 0.6500 | 0.6400 | 0.6450 | 0.6097 | 53,927 |
29 feb 2024 | 0.6500 | 0.6550 | 0.6450 | 0.6550 | 0.6191 | 78,043 |
28 feb 2024 | 0.6500 | 0.6500 | 0.6400 | 0.6450 | 0.6097 | 2,025 |
27 feb 2024 | 0.6450 | 0.6500 | 0.6300 | 0.6400 | 0.6050 | 190,103 |
26 feb 2024 | 0.6250 | 0.6400 | 0.6250 | 0.6400 | 0.6050 | 43,775 |
23 feb 2024 | 0.6400 | 0.6400 | 0.6300 | 0.6400 | 0.6050 | 112,063 |
22 feb 2024 | 0.6300 | 0.6350 | 0.6300 | 0.6350 | 0.6002 | 72,155 |
21 feb 2024 | 0.6250 | 0.6250 | 0.6200 | 0.6200 | 0.5861 | 36,987 |
20 feb 2024 | 0.6200 | 0.6250 | 0.6200 | 0.6250 | 0.5908 | 31,842 |
19 feb 2024 | 0.6350 | 0.6350 | 0.6150 | 0.6250 | 0.5908 | 33,165 |
16 feb 2024 | 0.6200 | 0.6350 | 0.6200 | 0.6350 | 0.6002 | 72,743 |
15 feb 2024 | 0.6300 | 0.6350 | 0.6200 | 0.6200 | 0.5861 | 15,164 |
14 feb 2024 | 0.6300 | 0.6350 | 0.6150 | 0.6300 | 0.5955 | 80,154 |
13 feb 2024 | 0.6300 | 0.6300 | 0.6250 | 0.6250 | 0.5908 | 16,299 |
12 feb 2024 | 0.6350 | 0.6350 | 0.6200 | 0.6200 | 0.5861 | 89,584 |
09 feb 2024 | 0.6250 | 0.6350 | 0.6200 | 0.6350 | 0.6002 | 45,800 |
08 feb 2024 | 0.6350 | 0.6350 | 0.6250 | 0.6250 | 0.5908 | 61,567 |
07 feb 2024 | 0.6300 | 0.6350 | 0.6200 | 0.6200 | 0.5861 | 85,772 |
06 feb 2024 | 0.6300 | 0.6350 | 0.6150 | 0.6300 | 0.5955 | 126,817 |
05 feb 2024 | 0.6400 | 0.6400 | 0.6350 | 0.6350 | 0.6002 | 9,575 |
02 feb 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6050 | 76,811 |
01 feb 2024 | 0.6400 | 0.6500 | 0.6300 | 0.6450 | 0.6097 | 83,536 |
31 ene 2024 | 0.6350 | 0.6400 | 0.6300 | 0.6300 | 0.5955 | 39,562 |
30 ene 2024 | 0.6400 | 0.6500 | 0.6350 | 0.6350 | 0.6002 | 42,053 |
29 ene 2024 | 0.6600 | 0.6600 | 0.6400 | 0.6400 | 0.6050 | 26,177 |
25 ene 2024 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.6002 | 10,888 |
24 ene 2024 | 0.6250 | 0.6300 | 0.6150 | 0.6300 | 0.5955 | 31,216 |
23 ene 2024 | 0.6250 | 0.6250 | 0.6100 | 0.6250 | 0.5908 | 159,055 |
22 ene 2024 | 0.6250 | 0.6250 | 0.6200 | 0.6250 | 0.5908 | 11,840 |
19 ene 2024 | 0.6300 | 0.6350 | 0.6200 | 0.6200 | 0.5861 | 41,550 |
18 ene 2024 | 0.6350 | 0.6350 | 0.6100 | 0.6100 | 0.5766 | 124,803 |
17 ene 2024 | 0.6550 | 0.6550 | 0.6200 | 0.6350 | 0.6002 | 197,463 |
16 ene 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6239 | - |
15 ene 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6239 | 222 |
12 ene 2024 | 0.6700 | 0.6700 | 0.6550 | 0.6600 | 0.6239 | 69,801 |
11 ene 2024 | 0.6600 | 0.6700 | 0.6600 | 0.6600 | 0.6239 | 49,193 |
10 ene 2024 | 0.6600 | 0.6600 | 0.6500 | 0.6600 | 0.6239 | 9,339 |
09 ene 2024 | 0.6600 | 0.6600 | 0.6450 | 0.6450 | 0.6097 | 10,188 |
08 ene 2024 | 0.6550 | 0.6700 | 0.6550 | 0.6600 | 0.6239 | 60,127 |
05 ene 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6191 | 5,372 |
04 ene 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6191 | 529 |
03 ene 2024 | 0.6550 | 0.6550 | 0.6500 | 0.6500 | 0.6144 | 1,612 |
02 ene 2024 | 0.6600 | 0.6625 | 0.6550 | 0.6550 | 0.6191 | 15,839 |
29 dic 2023 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6191 | 38,578 |
28 dic 2023 | 0.6650 | 0.6650 | 0.6500 | 0.6500 | 0.6144 | 38,917 |
27 dic 2023 | 0.6500 | 0.6650 | 0.6400 | 0.6650 | 0.6286 | 21,707 |
22 dic 2023 | 0.6400 | 0.6550 | 0.6350 | 0.6400 | 0.6050 | 32,012 |
21 dic 2023 | 0.6400 | 0.6400 | 0.6250 | 0.6350 | 0.6002 | 75,611 |
20 dic 2023 | 0.6700 | 0.6700 | 0.6500 | 0.6500 | 0.6144 | 28,599 |
19 dic 2023 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6333 | 21,507 |
18 dic 2023 | 0.6750 | 0.6750 | 0.6650 | 0.6700 | 0.6333 | 72,310 |
15 dic 2023 | 0.6600 | 0.6750 | 0.6450 | 0.6500 | 0.6144 | 93,918 |
14 dic 2023 | 0.6400 | 0.6500 | 0.6400 | 0.6500 | 0.6144 | 45,457 |
13 dic 2023 | 0.6450 | 0.6450 | 0.6350 | 0.6350 | 0.6002 | 9,614 |
*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. |