Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 0.647847 | 0.648132 | 0.643318 | 0.643351 | 0.643351 | 13,730,983 |
02 may 2024 | - | - | - | - | - | - |
01 may 2024 | 0.603881 | 0.619527 | 0.565634 | 0.614205 | 0.614205 | 15,472,372 |
30 abr 2024 | 0.638163 | 0.647745 | 0.579594 | 0.603881 | 0.603881 | 16,491,787 |
29 abr 2024 | 0.648810 | 0.657523 | 0.621811 | 0.638159 | 0.638159 | 13,485,887 |
28 abr 2024 | 0.659974 | 0.673115 | 0.646719 | 0.648810 | 0.648810 | 12,190,489 |
27 abr 2024 | 0.645028 | 0.665801 | 0.624156 | 0.659974 | 0.659974 | 13,530,803 |
26 abr 2024 | 0.668641 | 0.674449 | 0.644362 | 0.645028 | 0.645028 | 13,865,170 |
25 abr 2024 | 0.665152 | 0.683268 | 0.645188 | 0.668641 | 0.668641 | 15,575,704 |
24 abr 2024 | 0.705358 | 0.724001 | 0.655253 | 0.665144 | 0.665144 | 17,473,345 |
23 abr 2024 | 0.709790 | 0.717650 | 0.693072 | 0.705358 | 0.705358 | 13,417,408 |
22 abr 2024 | 0.688171 | 0.717482 | 0.683271 | 0.709790 | 0.709790 | 14,776,002 |
21 abr 2024 | 0.709097 | 0.709787 | 0.672830 | 0.688171 | 0.688171 | 15,463,053 |
20 abr 2024 | 0.658186 | 0.715468 | 0.647393 | 0.709097 | 0.709097 | 14,340,060 |
19 abr 2024 | 0.648063 | 0.669630 | 0.594815 | 0.658186 | 0.658186 | 19,293,040 |
18 abr 2024 | 0.622272 | 0.653055 | 0.606220 | 0.648063 | 0.648063 | 14,869,447 |
17 abr 2024 | 0.641281 | 0.648467 | 0.598280 | 0.622272 | 0.622272 | 19,460,860 |
16 abr 2024 | 0.638308 | 0.653182 | 0.612617 | 0.641281 | 0.641281 | 16,788,385 |
15 abr 2024 | 0.655086 | 0.699838 | 0.608096 | 0.638308 | 0.638308 | 20,106,729 |
14 abr 2024 | 0.606254 | 0.663269 | 0.582565 | 0.655086 | 0.655086 | 30,220,380 |
13 abr 2024 | 0.736507 | 0.739459 | 0.529493 | 0.606254 | 0.606254 | 49,149,846 |
12 abr 2024 | 0.955643 | 0.970909 | 0.690716 | 0.736507 | 0.736507 | 35,506,444 |
11 abr 2024 | 0.964937 | 0.993403 | 0.944244 | 0.955643 | 0.955643 | 16,978,869 |
10 abr 2024 | 0.989936 | 0.995047 | 0.924335 | 0.964937 | 0.964937 | 19,361,135 |
09 abr 2024 | 1.034174 | 1.035942 | 0.978775 | 0.989936 | 0.989936 | 19,122,270 |
08 abr 2024 | 0.971892 | 1.038714 | 0.943885 | 1.034174 | 1.034174 | 19,499,602 |
07 abr 2024 | 0.956335 | 0.983406 | 0.950965 | 0.971892 | 0.971892 | 13,840,158 |
06 abr 2024 | 0.948689 | 0.971396 | 0.945390 | 0.956335 | 0.956335 | 15,629,506 |
05 abr 2024 | 0.973309 | 0.974530 | 0.919514 | 0.948689 | 0.948689 | 19,502,594 |
04 abr 2024 | 0.939575 | 1.001312 | 0.917154 | 0.973309 | 0.973309 | 18,093,831 |
03 abr 2024 | 0.962884 | 1.002551 | 0.920060 | 0.939575 | 0.939575 | 24,485,997 |
02 abr 2024 | 1.044777 | 1.045004 | 0.934844 | 0.962884 | 0.962884 | 23,217,092 |
01 abr 2024 | 1.119640 | 1.128762 | 1.018595 | 1.044777 | 1.044777 | 23,352,349 |
31 mar 2024 | 1.104533 | 1.122877 | 1.099215 | 1.119640 | 1.119640 | 15,537,694 |
30 mar 2024 | 1.154804 | 1.169174 | 1.095661 | 1.104533 | 1.104533 | 22,662,458 |
29 mar 2024 | 1.101628 | 1.157888 | 1.088092 | 1.154804 | 1.154804 | 32,210,326 |
28 mar 2024 | 1.095765 | 1.110751 | 1.065162 | 1.101628 | 1.101628 | 18,076,028 |
27 mar 2024 | 1.130406 | 1.146020 | 1.073347 | 1.095765 | 1.095765 | 24,351,320 |
26 mar 2024 | 1.097041 | 1.142578 | 1.087810 | 1.130406 | 1.130406 | 29,081,804 |
25 mar 2024 | 1.055214 | 1.117767 | 1.049314 | 1.097041 | 1.097041 | 24,449,750 |
24 mar 2024 | 1.007168 | 1.059179 | 1.001178 | 1.055214 | 1.055214 | 15,532,302 |
23 mar 2024 | 1.005933 | 1.038748 | 0.985795 | 1.007168 | 1.007168 | 16,782,419 |
22 mar 2024 | 1.022712 | 1.048253 | 0.962164 | 1.005933 | 1.005933 | 21,344,596 |
21 mar 2024 | 1.050965 | 1.062659 | 0.995324 | 1.022710 | 1.022710 | 22,912,434 |
20 mar 2024 | 0.956094 | 1.058723 | 0.907842 | 1.050965 | 1.050965 | 29,007,125 |
19 mar 2024 | 1.087541 | 1.099777 | 0.927590 | 0.956052 | 0.956052 | 33,437,022 |
18 mar 2024 | 1.129139 | 1.146779 | 1.064085 | 1.087542 | 1.087542 | 26,870,546 |
17 mar 2024 | 1.059572 | 1.143575 | 1.020901 | 1.129139 | 1.129139 | 26,912,085 |
16 mar 2024 | 1.192145 | 1.214020 | 1.035267 | 1.059571 | 1.059571 | 30,346,128 |
15 mar 2024 | 1.312109 | 1.322095 | 1.108070 | 1.192145 | 1.192145 | 58,479,659 |
14 mar 2024 | 1.319612 | 1.330323 | 1.223284 | 1.312112 | 1.312112 | 37,016,325 |
13 mar 2024 | 1.277360 | 1.345937 | 1.258995 | 1.319617 | 1.319617 | 36,241,782 |
12 mar 2024 | 1.284430 | 1.289929 | 1.182360 | 1.277360 | 1.277360 | 43,132,063 |
11 mar 2024 | 1.169485 | 1.395072 | 1.126598 | 1.284430 | 1.284430 | 75,259,242 |
10 mar 2024 | 1.200279 | 1.213645 | 1.134900 | 1.169482 | 1.169482 | 28,805,680 |
09 mar 2024 | 1.193108 | 1.269200 | 1.182173 | 1.200277 | 1.200277 | 31,489,561 |
08 mar 2024 | 1.177446 | 1.247547 | 1.136385 | 1.193108 | 1.193108 | 39,717,396 |
07 mar 2024 | 1.188862 | 1.191084 | 1.135173 | 1.177461 | 1.177461 | 33,824,334 |
06 mar 2024 | 1.041426 | 1.199179 | 1.007122 | 1.188862 | 1.188862 | 44,220,278 |
05 mar 2024 | 1.184944 | 1.241058 | 0.909870 | 1.041407 | 1.041407 | 74,913,041 |
04 mar 2024 | 1.165575 | 1.242465 | 1.118752 | 1.184967 | 1.184967 | 73,756,833 |
03 mar 2024 | 1.074562 | 1.341451 | 1.068940 | 1.165606 | 1.165606 | 178,138,115 |
02 mar 2024 | 0.971986 | 1.078286 | 0.959950 | 1.074945 | 1.074945 | 50,114,847 |
01 mar 2024 | 0.875870 | 1.041263 | 0.875870 | 0.971513 | 0.971513 | 64,017,964 |
29 feb 2024 | 0.899653 | 0.943085 | 0.852021 | 0.875978 | 0.875978 | 59,222,334 |
28 feb 2024 | 0.797587 | 0.935828 | 0.775618 | 0.899874 | 0.899874 | 94,838,771 |
27 feb 2024 | 0.767878 | 0.805883 | 0.760990 | 0.797443 | 0.797443 | 26,656,340 |
26 feb 2024 | 0.770408 | 0.777779 | 0.728178 | 0.767878 | 0.767878 | 21,667,298 |
25 feb 2024 | 0.750371 | 0.772454 | 0.737182 | 0.770357 | 0.770357 | 22,256,265 |
24 feb 2024 | 0.711276 | 0.839777 | 0.697891 | 0.750368 | 0.750368 | 56,962,136 |
23 feb 2024 | 0.695928 | 0.721720 | 0.683513 | 0.711283 | 0.711283 | 15,550,394 |
22 feb 2024 | 0.690261 | 0.710908 | 0.673501 | 0.695903 | 0.695903 | 13,394,128 |
21 feb 2024 | 0.721288 | 0.721348 | 0.664149 | 0.690251 | 0.690251 | 14,704,554 |
20 feb 2024 | 0.721240 | 0.728880 | 0.679340 | 0.721312 | 0.721312 | 18,970,680 |
19 feb 2024 | 0.704691 | 0.735273 | 0.704691 | 0.721210 | 0.721210 | 19,734,655 |
18 feb 2024 | 0.689960 | 0.711991 | 0.687840 | 0.704649 | 0.704649 | 12,634,922 |
17 feb 2024 | 0.696054 | 0.698387 | 0.668368 | 0.689933 | 0.689933 | 10,809,074 |
16 feb 2024 | 0.695319 | 0.710085 | 0.680788 | 0.696050 | 0.696050 | 12,290,729 |
15 feb 2024 | 0.682134 | 0.710780 | 0.676398 | 0.695047 | 0.695047 | 17,821,323 |
14 feb 2024 | 0.661066 | 0.686759 | 0.654591 | 0.682135 | 0.682135 | 13,931,224 |
13 feb 2024 | 0.666809 | 0.672156 | 0.645780 | 0.661071 | 0.661071 | 12,254,745 |
12 feb 2024 | 0.645054 | 0.671474 | 0.636046 | 0.666856 | 0.666856 | 11,221,867 |
11 feb 2024 | 0.651042 | 0.658574 | 0.641337 | 0.644975 | 0.644975 | 10,687,125 |
10 feb 2024 | 0.652130 | 0.658960 | 0.640954 | 0.651030 | 0.651030 | 10,729,175 |
09 feb 2024 | 0.628697 | 0.657102 | 0.628697 | 0.652115 | 0.652115 | 13,177,493 |
08 feb 2024 | 0.620720 | 0.637027 | 0.620720 | 0.628642 | 0.628642 | 12,092,745 |
07 feb 2024 | 0.608272 | 0.629746 | 0.601382 | 0.620821 | 0.620821 | 18,938,361 |
06 feb 2024 | 0.616815 | 0.623029 | 0.604944 | 0.608350 | 0.608350 | 13,246,270 |
05 feb 2024 | 0.615668 | 0.629768 | 0.601643 | 0.616781 | 0.616781 | 10,221,195 |
04 feb 2024 | 0.637421 | 0.637624 | 0.614481 | 0.615701 | 0.615701 | 8,765,769 |
03 feb 2024 | 0.643547 | 0.648035 | 0.632626 | 0.637416 | 0.637416 | 8,677,745 |
02 feb 2024 | 0.636367 | 0.645648 | 0.631075 | 0.643404 | 0.643404 | 10,835,287 |
01 feb 2024 | 0.627357 | 0.638558 | 0.615925 | 0.636350 | 0.636350 | 10,856,230 |
31 ene 2024 | 0.651344 | 0.653758 | 0.622659 | 0.627298 | 0.627298 | 13,068,780 |
30 ene 2024 | 0.668030 | 0.674216 | 0.650395 | 0.651371 | 0.651371 | 13,678,179 |
29 ene 2024 | 0.653739 | 0.672494 | 0.650243 | 0.668030 | 0.668030 | 12,165,386 |
28 ene 2024 | 0.666760 | 0.676656 | 0.648830 | 0.653808 | 0.653808 | 12,851,679 |
27 ene 2024 | 0.661304 | 0.671558 | 0.656301 | 0.666767 | 0.666767 | 12,937,066 |
26 ene 2024 | 0.629441 | 0.665280 | 0.623289 | 0.661210 | 0.661210 | 13,242,053 |
25 ene 2024 | 0.640112 | 0.641239 | 0.616440 | 0.629553 | 0.629553 | 15,295,482 |
*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. |