Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
05 may 2024 | 0.6012 | 0.6012 | 0.6012 | 0.6012 | 0.6012 | - |
03 may 2024 | 0.5964 | 0.6043 | 0.5957 | 0.5964 | 0.5964 | - |
02 may 2024 | 0.5930 | 0.5947 | 0.5916 | 0.5930 | 0.5930 | - |
01 may 2024 | 0.5880 | 0.5906 | 0.5878 | 0.5880 | 0.5880 | - |
30 abr 2024 | 0.5972 | 0.5974 | 0.5908 | 0.5972 | 0.5972 | - |
29 abr 2024 | 0.5948 | 0.5983 | 0.5943 | 0.5948 | 0.5948 | - |
26 abr 2024 | 0.5958 | 0.5970 | 0.5930 | 0.5958 | 0.5958 | - |
25 abr 2024 | 0.5936 | 0.5965 | 0.5921 | 0.5936 | 0.5936 | - |
24 abr 2024 | 0.5937 | 0.5952 | 0.5921 | 0.5937 | 0.5937 | - |
23 abr 2024 | 0.5921 | 0.5947 | 0.5904 | 0.5921 | 0.5921 | - |
22 abr 2024 | 0.5900 | 0.5929 | 0.5895 | 0.5900 | 0.5900 | - |
19 abr 2024 | 0.5904 | 0.5906 | 0.5855 | 0.5904 | 0.5904 | - |
18 abr 2024 | 0.5913 | 0.5933 | 0.5908 | 0.5913 | 0.5913 | - |
17 abr 2024 | 0.5892 | 0.5917 | 0.5894 | 0.5892 | 0.5892 | - |
16 abr 2024 | 0.5903 | 0.5907 | 0.5874 | 0.5903 | 0.5903 | - |
15 abr 2024 | 0.5946 | 0.5954 | 0.5914 | 0.5946 | 0.5946 | - |
12 abr 2024 | 0.6001 | 0.6011 | 0.5936 | 0.6001 | 0.6001 | - |
11 abr 2024 | 0.5975 | 0.6015 | 0.5970 | 0.5975 | 0.5975 | - |
10 abr 2024 | 0.6068 | 0.6080 | 0.5977 | 0.6068 | 0.6068 | - |
09 abr 2024 | 0.6034 | 0.6077 | 0.6035 | 0.6034 | 0.6034 | - |
08 abr 2024 | 0.6004 | 0.6039 | 0.6002 | 0.6004 | 0.6004 | - |
05 abr 2024 | 0.6028 | 0.6031 | 0.5987 | 0.6028 | 0.6028 | - |
04 abr 2024 | 0.6015 | 0.6046 | 0.6013 | 0.6015 | 0.6015 | - |
03 abr 2024 | 0.5969 | 0.6000 | 0.5954 | 0.5969 | 0.5969 | - |
02 abr 2024 | 0.5952 | 0.5974 | 0.5944 | 0.5952 | 0.5952 | - |
01 abr 2024 | 0.5987 | 0.5993 | 0.5941 | 0.5987 | 0.5987 | - |
29 mar 2024 | 0.5975 | 0.5992 | 0.5970 | 0.5975 | 0.5975 | - |
28 mar 2024 | 0.5993 | 0.6004 | 0.5957 | 0.5993 | 0.5993 | - |
27 mar 2024 | 0.6008 | 0.6011 | 0.5989 | 0.6008 | 0.6008 | - |
26 mar 2024 | 0.6002 | 0.6031 | 0.5997 | 0.6002 | 0.6002 | - |
25 mar 2024 | 0.5990 | 0.6013 | 0.5988 | 0.5990 | 0.5990 | - |
22 mar 2024 | 0.6046 | 0.6052 | 0.5994 | 0.6046 | 0.6046 | - |
21 mar 2024 | 0.6090 | 0.6108 | 0.6045 | 0.6090 | 0.6090 | - |
20 mar 2024 | 0.6049 | 0.6056 | 0.6026 | 0.6049 | 0.6049 | - |
19 mar 2024 | 0.6083 | 0.6082 | 0.6035 | 0.6083 | 0.6083 | - |
18 mar 2024 | 0.6087 | 0.6100 | 0.6081 | 0.6087 | 0.6087 | - |
15 mar 2024 | 0.6125 | 0.6124 | 0.6086 | 0.6125 | 0.6125 | - |
14 mar 2024 | 0.6165 | 0.6176 | 0.6124 | 0.6165 | 0.6165 | - |
13 mar 2024 | 0.6150 | 0.6170 | 0.6146 | 0.6150 | 0.6150 | - |
12 mar 2024 | 0.6171 | 0.6183 | 0.6137 | 0.6171 | 0.6171 | - |
11 mar 2024 | 0.6179 | 0.6183 | 0.6161 | 0.6179 | 0.6179 | - |
08 mar 2024 | 0.6179 | 0.6216 | 0.6164 | 0.6179 | 0.6179 | - |
07 mar 2024 | 0.6128 | 0.6176 | 0.6128 | 0.6128 | 0.6128 | - |
06 mar 2024 | 0.6088 | 0.6144 | 0.6071 | 0.6088 | 0.6088 | - |
05 mar 2024 | 0.6097 | 0.6107 | 0.6072 | 0.6097 | 0.6097 | - |
04 mar 2024 | 0.6104 | 0.6112 | 0.6089 | 0.6104 | 0.6104 | - |
01 mar 2024 | 0.6086 | 0.6112 | 0.6080 | 0.6086 | 0.6086 | - |
29 feb 2024 | 0.6097 | 0.6111 | 0.6078 | 0.6097 | 0.6097 | - |
28 feb 2024 | 0.6170 | 0.6178 | 0.6083 | 0.6170 | 0.6170 | - |
27 feb 2024 | 0.6167 | 0.6178 | 0.6152 | 0.6167 | 0.6167 | - |
26 feb 2024 | 0.6185 | 0.6189 | 0.6163 | 0.6187 | 0.6187 | - |
23 feb 2024 | 0.6195 | 0.6211 | 0.6182 | 0.6195 | 0.6195 | - |
22 feb 2024 | 0.6180 | 0.6219 | 0.6178 | 0.6180 | 0.6180 | - |
21 feb 2024 | 0.6168 | 0.6198 | 0.6166 | 0.6168 | 0.6168 | - |
20 feb 2024 | 0.6143 | 0.6191 | 0.6132 | 0.6143 | 0.6143 | - |
19 feb 2024 | 0.6135 | 0.6153 | 0.6133 | 0.6136 | 0.6136 | - |
16 feb 2024 | 0.6111 | 0.6121 | 0.6089 | 0.6111 | 0.6111 | - |
15 feb 2024 | 0.6091 | 0.6127 | 0.6081 | 0.6091 | 0.6091 | - |
14 feb 2024 | 0.6058 | 0.6090 | 0.6053 | 0.6058 | 0.6058 | - |
13 feb 2024 | 0.6128 | 0.6130 | 0.6056 | 0.6128 | 0.6128 | - |
12 feb 2024 | 0.6148 | 0.6152 | 0.6121 | 0.6148 | 0.6148 | - |
09 feb 2024 | 0.6108 | 0.6156 | 0.6108 | 0.6108 | 0.6108 | - |
08 feb 2024 | 0.6110 | 0.6123 | 0.6080 | 0.6110 | 0.6110 | - |
07 feb 2024 | 0.6100 | 0.6125 | 0.6093 | 0.6100 | 0.6100 | - |
06 feb 2024 | 0.6053 | 0.6078 | 0.6048 | 0.6053 | 0.6053 | - |
05 feb 2024 | 0.6065 | 0.6082 | 0.6040 | 0.6065 | 0.6065 | - |
02 feb 2024 | 0.6146 | 0.6161 | 0.6062 | 0.6146 | 0.6146 | - |
01 feb 2024 | 0.6112 | 0.6141 | 0.6081 | 0.6112 | 0.6112 | - |
31 ene 2024 | 0.6132 | 0.6174 | 0.6109 | 0.6132 | 0.6132 | - |
30 ene 2024 | 0.6135 | 0.6149 | 0.6107 | 0.6135 | 0.6135 | - |
29 ene 2024 | 0.6093 | 0.6122 | 0.6088 | 0.6093 | 0.6093 | - |
26 ene 2024 | 0.6109 | 0.6119 | 0.6093 | 0.6109 | 0.6109 | - |
25 ene 2024 | 0.6109 | 0.6132 | 0.6101 | 0.6109 | 0.6109 | - |
24 ene 2024 | 0.6103 | 0.6149 | 0.6090 | 0.6103 | 0.6103 | - |
23 ene 2024 | 0.6074 | 0.6117 | 0.6069 | 0.6074 | 0.6074 | - |
22 ene 2024 | 0.6118 | 0.6139 | 0.6097 | 0.6118 | 0.6118 | - |
19 ene 2024 | 0.6120 | 0.6128 | 0.6092 | 0.6120 | 0.6120 | - |
18 ene 2024 | 0.6113 | 0.6136 | 0.6096 | 0.6113 | 0.6113 | - |
17 ene 2024 | 0.6141 | 0.6152 | 0.6090 | 0.6141 | 0.6141 | - |
16 ene 2024 | 0.6191 | 0.6190 | 0.6137 | 0.6191 | 0.6191 | - |
15 ene 2024 | 0.6233 | 0.6232 | 0.6186 | 0.6233 | 0.6233 | - |
12 ene 2024 | 0.6242 | 0.6278 | 0.6231 | 0.6242 | 0.6242 | - |
11 ene 2024 | 0.6230 | 0.6259 | 0.6198 | 0.6230 | 0.6230 | - |
10 ene 2024 | 0.6238 | 0.6254 | 0.6218 | 0.6238 | 0.6238 | - |
09 ene 2024 | 0.6252 | 0.6267 | 0.6229 | 0.6252 | 0.6252 | - |
08 ene 2024 | 0.6249 | 0.6261 | 0.6214 | 0.6249 | 0.6249 | - |
05 ene 2024 | 0.6231 | 0.6277 | 0.6183 | 0.6231 | 0.6231 | - |
04 ene 2024 | 0.6251 | 0.6285 | 0.6224 | 0.6251 | 0.6251 | - |
03 ene 2024 | 0.6250 | 0.6278 | 0.6222 | 0.6250 | 0.6250 | - |
02 ene 2024 | 0.6315 | 0.6321 | 0.6255 | 0.6315 | 0.6315 | - |
01 ene 2024 | 0.6320 | 0.6323 | 0.6320 | 0.6320 | 0.6320 | - |
29 dic 2023 | 0.6335 | 0.6361 | 0.6306 | 0.6335 | 0.6335 | - |
28 dic 2023 | 0.6349 | 0.6370 | 0.6328 | 0.6349 | 0.6349 | - |
27 dic 2023 | 0.6329 | 0.6349 | 0.6318 | 0.6329 | 0.6329 | - |
26 dic 2023 | 0.6306 | 0.6328 | 0.6303 | 0.6306 | 0.6306 | - |
25 dic 2023 | 0.6319 | 0.6655 | 0.6267 | 0.6319 | 0.6319 | - |
22 dic 2023 | 0.6295 | 0.6318 | 0.6277 | 0.6295 | 0.6295 | - |
21 dic 2023 | 0.6254 | 0.6295 | 0.6240 | 0.6254 | 0.6254 | - |
20 dic 2023 | 0.6270 | 0.6299 | 0.6258 | 0.6270 | 0.6270 | - |
19 dic 2023 | 0.6214 | 0.6273 | 0.6215 | 0.6214 | 0.6214 | - |
*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. |