Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 jun 2024 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 2,448 |
03 jun 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | - |
31 may 2024 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | - |
30 may 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
29 may 2024 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | - |
28 may 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
27 may 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
24 may 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
23 may 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
22 may 2024 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | - |
21 may 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
20 may 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
17 may 2024 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | - |
16 may 2024 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | - |
15 may 2024 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | - |
14 may 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
13 may 2024 | 0.7350 | 0.7850 | 0.7350 | 0.7850 | 0.7850 | 2,448 |
10 may 2024 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | - |
09 may 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
08 may 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
07 may 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | - |
06 may 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | - |
03 may 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
02 may 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
30 abr 2024 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | - |
29 abr 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | - |
26 abr 2024 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | - |
25 abr 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
24 abr 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | - |
23 abr 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | - |
22 abr 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
19 abr 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
18 abr 2024 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | - |
17 abr 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
16 abr 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
15 abr 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
12 abr 2024 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | - |
11 abr 2024 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | - |
10 abr 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | - |
09 abr 2024 | 0.7350 | 0.7850 | 0.7350 | 0.7850 | 0.7850 | 10,000 |
08 abr 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
05 abr 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | - |
04 abr 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | - |
03 abr 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | - |
02 abr 2024 | 0.7700 | 0.8150 | 0.7700 | 0.8150 | 0.8150 | 10,000 |
28 mar 2024 | 0.7950 | 0.7950 | 0.7550 | 0.7550 | 0.7550 | 1,500 |
28 mar 2024 | 0.005 Dividendo | |||||
27 mar 2024 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 0.7500 | - |
26 mar 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7252 | - |
25 mar 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7152 | - |
22 mar 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.6954 | - |
21 mar 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7450 | - |
20 mar 2024 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.7003 | - |
19 mar 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7202 | - |
18 mar 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7152 | - |
15 mar 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.7103 | - |
14 mar 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7053 | - |
13 mar 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7202 | - |
12 mar 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7252 | - |
11 mar 2024 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.7003 | - |
08 mar 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.7103 | - |
07 mar 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6904 | - |
06 mar 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6656 | - |
05 mar 2024 | 0.6600 | 0.6900 | 0.6600 | 0.6900 | 0.6854 | 1,000 |
04 mar 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6606 | - |
01 mar 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6507 | - |
29 feb 2024 | 0.6650 | 0.7050 | 0.6650 | 0.7050 | 0.7003 | 1,000 |
28 feb 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6457 | - |
27 feb 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6457 | - |
26 feb 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6507 | - |
23 feb 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6507 | - |
22 feb 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6507 | - |
21 feb 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6358 | - |
20 feb 2024 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.6407 | - |
19 feb 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6358 | - |
16 feb 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6209 | - |
15 feb 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6209 | - |
14 feb 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6258 | - |
13 feb 2024 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.6308 | - |
12 feb 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6258 | - |
09 feb 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6258 | - |
08 feb 2024 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.6308 | - |
07 feb 2024 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.6308 | - |
06 feb 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6109 | - |
05 feb 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6060 | - |
02 feb 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6159 | - |
01 feb 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.5960 | - |
31 ene 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6109 | - |
30 ene 2024 | 0.5800 | 0.5850 | 0.5800 | 0.5850 | 0.5811 | 2,000 |
29 ene 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5662 | - |
26 ene 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5712 | - |
25 ene 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5662 | - |
24 ene 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5662 | - |
23 ene 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5662 | - |
22 ene 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5563 | - |
19 ene 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5513 | - |
18 ene 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5563 | - |
17 ene 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5513 | - |
16 ene 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5414 | - |
15 ene 2024 | 0.5700 | 0.5700 | 0.5600 | 0.5600 | 0.5563 | 7,519 |
*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. |