Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 0.8260 | 0.8260 | 0.8260 | 0.8260 | 0.8260 | - |
27 jun 2024 | 0.8070 | 0.8070 | 0.8070 | 0.8070 | 0.8070 | - |
26 jun 2024 | 0.7610 | 0.8240 | 0.7610 | 0.8150 | 0.8150 | - |
25 jun 2024 | 0.8040 | 0.8040 | 0.7740 | 0.7850 | 0.7850 | - |
24 jun 2024 | 0.8260 | 0.8260 | 0.8110 | 0.8120 | 0.8120 | - |
21 jun 2024 | 0.7460 | 0.7950 | 0.7460 | 0.7950 | 0.7950 | - |
20 jun 2024 | 0.7130 | 0.7130 | 0.7130 | 0.7130 | 0.7130 | - |
19 jun 2024 | 0.7140 | 0.7140 | 0.7130 | 0.7130 | 0.7130 | - |
18 jun 2024 | 0.8990 | 0.8990 | 0.8550 | 0.8550 | 0.8550 | - |
17 jun 2024 | 0.9720 | 0.9720 | 0.8860 | 0.8860 | 0.8860 | - |
14 jun 2024 | 0.8960 | 0.9800 | 0.8960 | 0.9800 | 0.9800 | - |
13 jun 2024 | 0.8900 | 0.8900 | 0.8750 | 0.8750 | 0.8750 | - |
12 jun 2024 | 0.8870 | 0.8870 | 0.8760 | 0.8760 | 0.8760 | - |
11 jun 2024 | 0.9200 | 0.9200 | 0.8930 | 0.8930 | 0.8930 | - |
10 jun 2024 | 0.8760 | 0.9190 | 0.8760 | 0.9190 | 0.9190 | - |
07 jun 2024 | 0.8740 | 0.8740 | 0.8740 | 0.8740 | 0.8740 | - |
06 jun 2024 | 0.8960 | 0.8960 | 0.8810 | 0.8810 | 0.8810 | - |
05 jun 2024 | 0.9110 | 0.9110 | 0.9110 | 0.9110 | 0.9110 | - |
04 jun 2024 | 0.9090 | 0.9090 | 0.9090 | 0.9090 | 0.9090 | - |
03 jun 2024 | 0.9310 | 0.9310 | 0.9310 | 0.9310 | 0.9310 | - |
31 may 2024 | 0.9240 | 0.9240 | 0.9210 | 0.9210 | 0.9210 | - |
30 may 2024 | 0.9270 | 0.9310 | 0.9270 | 0.9310 | 0.9310 | - |
29 may 2024 | 0.9220 | 0.9220 | 0.9150 | 0.9150 | 0.9150 | - |
28 may 2024 | 0.9200 | 0.9210 | 0.9010 | 0.9210 | 0.9210 | - |
27 may 2024 | 0.9220 | 0.9220 | 0.9210 | 0.9210 | 0.9210 | - |
24 may 2024 | 0.9350 | 0.9350 | 0.9300 | 0.9300 | 0.9300 | - |
23 may 2024 | 0.9240 | 0.9340 | 0.9240 | 0.9240 | 0.9240 | - |
22 may 2024 | 0.9400 | 0.9680 | 0.9310 | 0.9310 | 0.9310 | - |
21 may 2024 | 0.9570 | 0.9570 | 0.9390 | 0.9390 | 0.9390 | - |
20 may 2024 | 0.9730 | 0.9730 | 0.9290 | 0.9470 | 0.9470 | - |
17 may 2024 | 1.0380 | 1.0380 | 0.9830 | 0.9830 | 0.9830 | - |
16 may 2024 | 1.0900 | 1.0900 | 1.0460 | 1.0460 | 1.0460 | - |
15 may 2024 | 0.9150 | 1.0920 | 0.9150 | 1.0720 | 1.0720 | - |
14 may 2024 | 0.9370 | 0.9370 | 0.9140 | 0.9140 | 0.9140 | - |
13 may 2024 | 0.9200 | 0.9350 | 0.9200 | 0.9350 | 0.9350 | - |
10 may 2024 | 0.9280 | 0.9280 | 0.9280 | 0.9280 | 0.9280 | - |
09 may 2024 | 0.9410 | 0.9410 | 0.9410 | 0.9410 | 0.9410 | - |
08 may 2024 | 0.9100 | 0.9390 | 0.9100 | 0.9390 | 0.9390 | - |
07 may 2024 | 0.9390 | 0.9390 | 0.9380 | 0.9380 | 0.9380 | - |
06 may 2024 | 0.9290 | 0.9290 | 0.9270 | 0.9270 | 0.9270 | - |
03 may 2024 | 0.9320 | 0.9380 | 0.9100 | 0.9100 | 0.9100 | - |
02 may 2024 | 0.9150 | 0.9340 | 0.9150 | 0.9230 | 0.9230 | - |
30 abr 2024 | 0.8990 | 0.9520 | 0.8990 | 0.9360 | 0.9360 | - |
29 abr 2024 | 0.9600 | 0.9980 | 0.9140 | 0.9140 | 0.9140 | - |
26 abr 2024 | 1.0060 | 1.0060 | 0.9530 | 0.9810 | 0.9810 | - |
25 abr 2024 | 0.8700 | 1.0240 | 0.8700 | 1.0240 | 1.0240 | - |
24 abr 2024 | 0.8490 | 0.8880 | 0.8490 | 0.8880 | 0.8880 | - |
23 abr 2024 | 0.8570 | 0.8880 | 0.8570 | 0.8690 | 0.8690 | - |
22 abr 2024 | 0.9100 | 0.9100 | 0.8830 | 0.8830 | 0.8830 | - |
19 abr 2024 | 0.9500 | 0.9500 | 0.8810 | 0.9100 | 0.9100 | - |
18 abr 2024 | 0.9270 | 0.9570 | 0.9270 | 0.9570 | 0.9570 | - |
17 abr 2024 | 0.9430 | 0.9580 | 0.9380 | 0.9380 | 0.9380 | - |
16 abr 2024 | 0.9420 | 0.9600 | 0.9300 | 0.9500 | 0.9500 | - |
15 abr 2024 | 1.0300 | 1.0300 | 0.9500 | 0.9500 | 0.9500 | - |
12 abr 2024 | 1.0440 | 1.0600 | 1.0440 | 1.0600 | 1.0600 | - |
11 abr 2024 | 1.0960 | 1.0960 | 1.0160 | 1.0420 | 1.0420 | - |
10 abr 2024 | 1.0760 | 1.0960 | 1.0680 | 1.0960 | 1.0960 | - |
09 abr 2024 | 1.0480 | 1.0560 | 1.0480 | 1.0560 | 1.0560 | - |
08 abr 2024 | 1.0680 | 1.0760 | 1.0480 | 1.0480 | 1.0480 | - |
05 abr 2024 | 0.9690 | 0.9690 | 0.9690 | 0.9690 | 0.9690 | - |
04 abr 2024 | 0.9040 | 0.9040 | 0.9040 | 0.9040 | 0.9040 | - |
03 abr 2024 | 0.8920 | 0.8920 | 0.8920 | 0.8920 | 0.8920 | - |
02 abr 2024 | 0.9690 | 0.9690 | 0.9690 | 0.9690 | 0.9690 | - |
28 mar 2024 | 0.9890 | 0.9890 | 0.9890 | 0.9890 | 0.9890 | - |
27 mar 2024 | 1.0060 | 1.0060 | 0.9960 | 1.0060 | 1.0060 | - |
26 mar 2024 | 1.0300 | 1.0400 | 1.0140 | 1.0400 | 1.0400 | - |
25 mar 2024 | 1.0060 | 1.0400 | 1.0060 | 1.0220 | 1.0220 | - |
22 mar 2024 | 1.0140 | 1.0340 | 1.0140 | 1.0160 | 1.0160 | - |
21 mar 2024 | 0.9770 | 0.9800 | 0.9770 | 0.9800 | 0.9800 | - |
20 mar 2024 | 1.0280 | 1.0560 | 1.0200 | 1.0200 | 1.0200 | - |
19 mar 2024 | 1.0380 | 1.0560 | 1.0280 | 1.0460 | 1.0460 | - |
18 mar 2024 | 1.0360 | 1.0380 | 1.0000 | 1.0380 | 1.0380 | - |
15 mar 2024 | 1.0100 | 1.0100 | 1.0080 | 1.0080 | 1.0080 | - |
14 mar 2024 | 1.0480 | 1.0480 | 1.0480 | 1.0480 | 1.0480 | - |
13 mar 2024 | 0.9780 | 1.0480 | 0.9780 | 1.0480 | 1.0480 | - |
12 mar 2024 | 0.9860 | 1.0140 | 0.9860 | 0.9870 | 0.9870 | - |
11 mar 2024 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | - |
08 mar 2024 | 1.0120 | 1.0380 | 0.9850 | 1.0300 | 1.0300 | - |
07 mar 2024 | 1.1060 | 1.1060 | 1.0300 | 1.0300 | 1.0300 | - |
06 mar 2024 | 1.1100 | 1.1420 | 1.1100 | 1.1340 | 1.1340 | - |
05 mar 2024 | 1.1660 | 1.1660 | 1.1120 | 1.1120 | 1.1120 | - |
04 mar 2024 | 1.1840 | 1.1840 | 1.1380 | 1.1760 | 1.1760 | - |
01 mar 2024 | 1.2240 | 1.2240 | 1.2240 | 1.2240 | 1.2240 | - |
29 feb 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
28 feb 2024 | 1.2420 | 1.2420 | 1.2420 | 1.2420 | 1.2420 | - |
27 feb 2024 | 1.2560 | 1.2560 | 1.2560 | 1.2560 | 1.2560 | - |
26 feb 2024 | 1.3320 | 1.3320 | 1.3320 | 1.3320 | 1.3320 | - |
23 feb 2024 | 1.1860 | 1.2700 | 1.1860 | 1.2700 | 1.2700 | - |
22 feb 2024 | 1.1020 | 1.1700 | 1.1020 | 1.1700 | 1.1700 | 3,432 |
21 feb 2024 | 1.1160 | 1.1160 | 1.1160 | 1.1160 | 1.1160 | - |
20 feb 2024 | 1.1380 | 1.1380 | 1.1380 | 1.1380 | 1.1380 | - |
19 feb 2024 | 1.1360 | 1.1360 | 1.1360 | 1.1360 | 1.1360 | - |
16 feb 2024 | 0.9390 | 1.1200 | 0.9390 | 1.1200 | 1.1200 | - |
15 feb 2024 | 0.9140 | 0.9650 | 0.9060 | 0.9650 | 0.9650 | - |
14 feb 2024 | 0.9430 | 0.9430 | 0.9320 | 0.9320 | 0.9320 | - |
13 feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
12 feb 2024 | 0.7910 | 0.7910 | 0.7910 | 0.7910 | 0.7910 | - |
09 feb 2024 | 0.7830 | 0.8300 | 0.7830 | 0.8260 | 0.8260 | - |
08 feb 2024 | 0.7730 | 0.7910 | 0.7730 | 0.7890 | 0.7890 | - |
07 feb 2024 | 0.8110 | 0.8270 | 0.7790 | 0.8170 | 0.8170 | 1,000 |
*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. |