Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
25 jul 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
24 jul 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
23 jul 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
22 jul 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
19 jul 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
18 jul 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
17 jul 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
16 jul 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
15 jul 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
12 jul 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 20,000 |
11 jul 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
10 jul 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
09 jul 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
08 jul 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
05 jul 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
03 jul 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
02 jul 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
01 jul 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
28 jun 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
27 jun 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 38,000 |
26 jun 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
25 jun 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
24 jun 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
21 jun 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
20 jun 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
18 jun 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
17 jun 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
14 jun 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
13 jun 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 25,000 |
12 jun 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
11 jun 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
10 jun 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 50,000 |
07 jun 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
06 jun 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
05 jun 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
04 jun 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
03 jun 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
31 may 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 39,000 |
30 may 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
29 may 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
28 may 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
24 may 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
23 may 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
22 may 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
21 may 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 74,000 |
20 may 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 100 |
17 may 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
16 may 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 100,000 |
15 may 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
14 may 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
13 may 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 504,000 |
10 may 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
09 may 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
08 may 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
07 may 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
06 may 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
03 may 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
02 may 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
01 may 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
30 abr 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
29 abr 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
26 abr 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
25 abr 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
24 abr 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 170,000 |
23 abr 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
22 abr 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
19 abr 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
18 abr 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
17 abr 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
16 abr 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
15 abr 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
12 abr 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 50,000 |
11 abr 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 50,000 |
10 abr 2024 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | - |
09 abr 2024 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | - |
08 abr 2024 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | - |
05 abr 2024 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | - |
04 abr 2024 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | - |
03 abr 2024 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | - |
02 abr 2024 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | - |
01 abr 2024 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | - |
28 mar 2024 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 129,000 |
27 mar 2024 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 300 |
26 mar 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 800 |
25 mar 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
22 mar 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
21 mar 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 200 |
20 mar 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
20 mar 2024 | 0.026 Dividendo | |||||
19 mar 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1740 | - |
18 mar 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1740 | 800 |
15 mar 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1740 | - |
14 mar 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1740 | - |
13 mar 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1740 | - |
12 mar 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1740 | - |
11 mar 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1740 | - |
08 mar 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1740 | - |
07 mar 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1740 | - |
06 mar 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1740 | - |
*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. |