Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 0.8510 | 0.8550 | 0.8300 | 0.8300 | 0.8300 | - |
27 jun 2024 | 0.8220 | 0.8310 | 0.8000 | 0.8300 | 0.8300 | - |
26 jun 2024 | 0.7800 | 0.8380 | 0.7780 | 0.8330 | 0.8330 | - |
25 jun 2024 | 0.8250 | 0.8260 | 0.7780 | 0.7780 | 0.7780 | - |
24 jun 2024 | 0.8680 | 0.8680 | 0.8300 | 0.8300 | 0.8300 | - |
21 jun 2024 | 0.7760 | 0.8100 | 0.7760 | 0.8010 | 0.8010 | - |
20 jun 2024 | 0.7270 | 0.8010 | 0.7270 | 0.7840 | 0.7840 | - |
19 jun 2024 | 0.7260 | 0.7270 | 0.7250 | 0.7250 | 0.7250 | - |
18 jun 2024 | 0.9270 | 0.9270 | 0.8010 | 0.8010 | 0.8010 | - |
17 jun 2024 | 0.9900 | 0.9900 | 0.9290 | 0.9290 | 0.9290 | - |
14 jun 2024 | 0.9130 | 0.9990 | 0.9080 | 0.9990 | 0.9990 | - |
13 jun 2024 | 0.9090 | 0.9120 | 0.8960 | 0.8980 | 0.8980 | - |
12 jun 2024 | 0.9090 | 0.9090 | 0.8960 | 0.8970 | 0.8970 | - |
11 jun 2024 | 0.9370 | 0.9390 | 0.9080 | 0.9080 | 0.9080 | - |
10 jun 2024 | 0.9030 | 0.9480 | 0.9000 | 0.9480 | 0.9480 | - |
07 jun 2024 | 0.9000 | 0.9050 | 0.8920 | 0.8970 | 0.8970 | - |
06 jun 2024 | 0.8600 | 0.9180 | 0.8600 | 0.8960 | 0.8960 | - |
05 jun 2024 | 0.9490 | 0.9490 | 0.9150 | 0.9150 | 0.9150 | - |
04 jun 2024 | 0.9430 | 0.9450 | 0.8690 | 0.8690 | 0.8690 | - |
03 jun 2024 | 0.9510 | 0.9510 | 0.9270 | 0.9270 | 0.9270 | - |
31 may 2024 | 0.9420 | 0.9490 | 0.9110 | 0.9490 | 0.9490 | - |
30 may 2024 | 0.9460 | 0.9550 | 0.9420 | 0.9550 | 0.9550 | - |
29 may 2024 | 0.9450 | 0.9470 | 0.9340 | 0.9340 | 0.9340 | - |
28 may 2024 | 0.9470 | 0.9490 | 0.9240 | 0.9380 | 0.9380 | - |
27 may 2024 | 0.9490 | 0.9500 | 0.9470 | 0.9500 | 0.9500 | - |
24 may 2024 | 0.9630 | 0.9630 | 0.9450 | 0.9450 | 0.9450 | - |
23 may 2024 | 0.9430 | 0.9570 | 0.9230 | 0.9570 | 0.9570 | - |
22 may 2024 | 0.9670 | 0.9780 | 0.9410 | 0.9410 | 0.9410 | - |
21 may 2024 | 0.9920 | 0.9930 | 0.9620 | 0.9670 | 0.9670 | - |
20 may 2024 | 0.9930 | 1.0160 | 0.9660 | 0.9900 | 0.9900 | - |
17 may 2024 | 1.0580 | 1.0680 | 1.0240 | 1.0240 | 1.0240 | - |
16 may 2024 | 1.1180 | 1.1180 | 1.0540 | 1.0680 | 1.0680 | - |
15 may 2024 | 0.9430 | 0.9430 | 0.9170 | 0.9170 | 0.9170 | - |
14 may 2024 | 0.9550 | 0.9570 | 0.9170 | 0.9420 | 0.9420 | - |
13 may 2024 | 0.9420 | 0.9610 | 0.9390 | 0.9500 | 0.9500 | - |
10 may 2024 | 0.9500 | 0.9700 | 0.9470 | 0.9470 | 0.9470 | - |
09 may 2024 | 0.9680 | 0.9790 | 0.9650 | 0.9650 | 0.9650 | - |
08 may 2024 | 0.9230 | 0.9500 | 0.9220 | 0.9500 | 0.9500 | - |
07 may 2024 | 0.9570 | 0.9600 | 0.9390 | 0.9390 | 0.9390 | - |
06 may 2024 | 0.9500 | 0.9750 | 0.9470 | 0.9610 | 0.9610 | - |
03 may 2024 | 0.9560 | 0.9560 | 0.9550 | 0.9550 | 0.9550 | - |
02 may 2024 | 0.9320 | 0.9640 | 0.9310 | 0.9430 | 0.9430 | - |
30 abr 2024 | 0.9240 | 0.9810 | 0.9240 | 0.9550 | 0.9550 | - |
29 abr 2024 | 0.9820 | 1.0180 | 0.9510 | 0.9510 | 0.9510 | - |
26 abr 2024 | 1.0460 | 1.0460 | 0.9710 | 0.9870 | 0.9870 | - |
25 abr 2024 | 0.9030 | 1.0440 | 0.8990 | 1.0280 | 1.0280 | - |
24 abr 2024 | 0.8850 | 0.9450 | 0.8840 | 0.9310 | 0.9310 | - |
23 abr 2024 | 0.8730 | 0.9140 | 0.8730 | 0.8960 | 0.8960 | - |
22 abr 2024 | 0.9310 | 0.9340 | 0.8860 | 0.8860 | 0.8860 | - |
19 abr 2024 | 0.9710 | 0.9950 | 0.9090 | 0.9480 | 0.9480 | - |
18 abr 2024 | 0.9480 | 0.9660 | 0.9380 | 0.9660 | 0.9660 | - |
17 abr 2024 | 0.9600 | 0.9780 | 0.9430 | 0.9430 | 0.9430 | - |
16 abr 2024 | 0.9600 | 0.9870 | 0.9590 | 0.9740 | 0.9740 | - |
15 abr 2024 | 1.0520 | 1.0540 | 0.9640 | 0.9640 | 0.9640 | - |
12 abr 2024 | 1.0660 | 1.1280 | 1.0660 | 1.0760 | 1.0760 | - |
11 abr 2024 | 1.1160 | 1.1180 | 1.0580 | 1.0680 | 1.0680 | - |
10 abr 2024 | 1.0960 | 1.1240 | 1.0860 | 1.1240 | 1.1240 | - |
09 abr 2024 | 1.0760 | 1.0960 | 1.0680 | 1.0960 | 1.0960 | - |
08 abr 2024 | 1.1060 | 1.1160 | 1.0640 | 1.0740 | 1.0740 | - |
05 abr 2024 | 1.0160 | 1.0700 | 1.0040 | 1.0700 | 1.0700 | - |
04 abr 2024 | 0.9330 | 1.0260 | 0.9320 | 1.0260 | 1.0260 | - |
03 abr 2024 | 0.9100 | 0.9490 | 0.9100 | 0.9180 | 0.9180 | - |
02 abr 2024 | 0.9960 | 0.9990 | 0.9330 | 0.9330 | 0.9330 | - |
28 mar 2024 | 1.0240 | 1.0300 | 0.9580 | 0.9580 | 0.9580 | - |
27 mar 2024 | 1.0540 | 1.0560 | 1.0260 | 1.0300 | 1.0300 | - |
26 mar 2024 | 1.0600 | 1.0600 | 1.0320 | 1.0520 | 1.0520 | - |
25 mar 2024 | 1.0400 | 1.0660 | 1.0380 | 1.0520 | 1.0520 | - |
22 mar 2024 | 1.0400 | 1.0500 | 1.0220 | 1.0220 | 1.0220 | - |
21 mar 2024 | 0.9980 | 1.0540 | 0.9980 | 1.0480 | 1.0480 | - |
20 mar 2024 | 1.0620 | 1.0740 | 1.0180 | 1.0180 | 1.0180 | - |
19 mar 2024 | 1.0660 | 1.0780 | 1.0540 | 1.0540 | 1.0540 | - |
18 mar 2024 | 1.0720 | 1.0720 | 1.0480 | 1.0480 | 1.0480 | - |
15 mar 2024 | 1.1040 | 1.1040 | 1.0560 | 1.0600 | 1.0600 | - |
14 mar 2024 | 1.0800 | 1.1060 | 1.0640 | 1.1060 | 1.1060 | - |
13 mar 2024 | 1.0140 | 1.0720 | 1.0140 | 1.0720 | 1.0720 | - |
12 mar 2024 | 1.0280 | 1.0340 | 1.0120 | 1.0340 | 1.0340 | - |
11 mar 2024 | 1.0260 | 1.0520 | 1.0240 | 1.0340 | 1.0340 | - |
08 mar 2024 | 1.0360 | 1.0720 | 0.9950 | 1.0280 | 1.0280 | - |
07 mar 2024 | 1.1620 | 1.1660 | 1.0500 | 1.0540 | 1.0540 | - |
06 mar 2024 | 1.1500 | 1.1860 | 1.1460 | 1.1700 | 1.1700 | - |
05 mar 2024 | 1.1940 | 1.1980 | 1.1320 | 1.1320 | 1.1320 | - |
04 mar 2024 | 1.2060 | 1.2200 | 1.1680 | 1.1880 | 1.1880 | - |
01 mar 2024 | 1.2600 | 1.2800 | 1.2120 | 1.2120 | 1.2120 | - |
29 feb 2024 | 1.2720 | 1.2720 | 1.2160 | 1.2680 | 1.2680 | - |
28 feb 2024 | 1.2640 | 1.2740 | 1.2540 | 1.2640 | 1.2640 | - |
27 feb 2024 | 1.3060 | 1.3080 | 1.2580 | 1.2580 | 1.2580 | - |
26 feb 2024 | 1.3560 | 1.3680 | 1.2900 | 1.3180 | 1.3180 | - |
23 feb 2024 | 1.2200 | 1.3260 | 1.1760 | 1.3260 | 1.3260 | - |
22 feb 2024 | 1.1280 | 1.1680 | 1.0880 | 1.1500 | 1.1500 | - |
21 feb 2024 | 1.1540 | 1.1700 | 1.1420 | 1.1420 | 1.1420 | - |
20 feb 2024 | 1.1580 | 1.2180 | 1.1340 | 1.1460 | 1.1460 | - |
19 feb 2024 | 1.1600 | 1.1620 | 1.1580 | 1.1580 | 1.1580 | - |
16 feb 2024 | 0.9550 | 1.1740 | 0.9550 | 1.1740 | 1.1740 | - |
15 feb 2024 | 0.9610 | 0.9800 | 0.9380 | 0.9660 | 0.9660 | - |
14 feb 2024 | 0.9610 | 1.0020 | 0.9510 | 0.9510 | 0.9510 | - |
13 feb 2024 | 0.9840 | 0.9840 | 0.9650 | 0.9720 | 0.9720 | - |
12 feb 2024 | 0.8460 | 0.8480 | 0.8310 | 0.8310 | 0.8310 | - |
09 feb 2024 | 0.7970 | 0.8420 | 0.7970 | 0.8290 | 0.8290 | - |
08 feb 2024 | 0.8070 | 0.8230 | 0.8060 | 0.8070 | 0.8070 | - |
07 feb 2024 | 0.8330 | 0.8690 | 0.7830 | 0.8170 | 0.8170 | - |
*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. |