Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
24 abr 2024 | 0.667906 | 0.694299 | 0.644228 | 0.644228 | 0.644228 | 158,200,432 |
23 abr 2024 | 0.652064 | 0.679858 | 0.647315 | 0.672887 | 0.672887 | 112,038,502 |
22 abr 2024 | 0.663995 | 0.677960 | 0.648813 | 0.652068 | 0.652068 | 102,271,047 |
21 abr 2024 | 0.607898 | 0.666903 | 0.600654 | 0.663995 | 0.663995 | 117,542,010 |
20 abr 2024 | 0.605766 | 0.619320 | 0.557237 | 0.607898 | 0.607898 | 178,023,648 |
19 abr 2024 | 0.591427 | 0.609874 | 0.576267 | 0.605766 | 0.605766 | 130,242,695 |
18 abr 2024 | 0.602423 | 0.611702 | 0.569472 | 0.591427 | 0.591427 | 142,885,205 |
17 abr 2024 | 0.593339 | 0.607367 | 0.569745 | 0.602423 | 0.602423 | 157,161,934 |
16 abr 2024 | 0.612279 | 0.646708 | 0.571982 | 0.593339 | 0.593339 | 227,612,636 |
15 abr 2024 | 0.573623 | 0.619195 | 0.547691 | 0.612222 | 0.612222 | 309,786,881 |
14 abr 2024 | 0.706620 | 0.706620 | 0.506010 | 0.573623 | 0.573623 | 397,703,312 |
13 abr 2024 | 0.835111 | 0.853798 | 0.683396 | 0.706607 | 0.706607 | 261,166,920 |
12 abr 2024 | 0.836544 | 0.860284 | 0.825798 | 0.835111 | 0.835111 | 137,240,943 |
11 abr 2024 | 0.843386 | 0.850140 | 0.802040 | 0.836544 | 0.836544 | 161,942,656 |
10 abr 2024 | 0.880848 | 0.883808 | 0.840895 | 0.843389 | 0.843389 | 154,776,434 |
09 abr 2024 | 0.838154 | 0.886255 | 0.822787 | 0.880848 | 0.880848 | 150,032,072 |
08 abr 2024 | 0.830049 | 0.846850 | 0.826974 | 0.838154 | 0.838154 | 106,361,871 |
07 abr 2024 | 0.818338 | 0.834583 | 0.814299 | 0.830049 | 0.830049 | 87,705,900 |
06 abr 2024 | 0.822871 | 0.824881 | 0.786837 | 0.818338 | 0.818338 | 148,115,164 |
05 abr 2024 | 0.803854 | 0.835811 | 0.787142 | 0.822871 | 0.822871 | 139,439,645 |
04 abr 2024 | 0.821904 | 0.842836 | 0.789137 | 0.803854 | 0.803854 | 166,538,384 |
03 abr 2024 | 0.896759 | 0.896765 | 0.818085 | 0.821904 | 0.821904 | 215,929,368 |
02 abr 2024 | 0.950147 | 0.955417 | 0.871512 | 0.896753 | 0.896753 | 206,925,307 |
01 abr 2024 | 0.938616 | 0.952781 | 0.932349 | 0.950148 | 0.950148 | 111,822,063 |
31 mar 2024 | 0.964521 | 0.976088 | 0.931256 | 0.938616 | 0.938616 | 149,924,639 |
30 mar 2024 | 0.942398 | 0.969866 | 0.926503 | 0.964522 | 0.964522 | 233,358,726 |
29 mar 2024 | 0.928726 | 0.957081 | 0.909489 | 0.942393 | 0.942393 | 198,393,633 |
28 mar 2024 | 0.979193 | 1.001428 | 0.915902 | 0.928726 | 0.928726 | 296,631,544 |
27 mar 2024 | 0.943942 | 0.988722 | 0.933103 | 0.979193 | 0.979193 | 318,295,936 |
26 mar 2024 | 0.928919 | 0.956504 | 0.905485 | 0.943942 | 0.943942 | 246,445,256 |
25 mar 2024 | 0.912292 | 0.932172 | 0.892788 | 0.928919 | 0.928919 | 181,133,799 |
24 mar 2024 | 0.883627 | 0.939571 | 0.875872 | 0.912292 | 0.912292 | 280,754,276 |
23 mar 2024 | 0.861602 | 0.904963 | 0.843786 | 0.883627 | 0.883627 | 289,913,458 |
22 mar 2024 | 0.869431 | 0.886934 | 0.844833 | 0.861602 | 0.861602 | 248,176,137 |
21 mar 2024 | 0.772232 | 0.875719 | 0.742006 | 0.869431 | 0.869431 | 324,031,285 |
20 mar 2024 | 0.832843 | 0.839868 | 0.743431 | 0.772203 | 0.772203 | 362,313,844 |
19 mar 2024 | 0.879438 | 0.882589 | 0.812659 | 0.832844 | 0.832844 | 240,723,421 |
18 mar 2024 | 0.848711 | 0.889418 | 0.806828 | 0.883394 | 0.883394 | 281,853,243 |
17 mar 2024 | 0.924974 | 0.956673 | 0.828734 | 0.848711 | 0.848711 | 346,953,888 |
16 mar 2024 | 0.997714 | 1.005410 | 0.868322 | 0.924974 | 0.924974 | 463,951,175 |
15 mar 2024 | 1.024599 | 1.031098 | 0.943156 | 0.997714 | 0.997714 | 395,893,225 |
14 mar 2024 | 1.033175 | 1.051780 | 0.993370 | 1.024599 | 1.024599 | 309,802,106 |
13 mar 2024 | 1.067085 | 1.089819 | 0.977528 | 1.033175 | 1.033175 | 407,266,463 |
12 mar 2024 | 1.054611 | 1.071749 | 1.001827 | 1.067085 | 1.067085 | 515,034,734 |
11 mar 2024 | 1.018514 | 1.117040 | 1.018514 | 1.054606 | 1.054606 | 808,079,776 |
10 mar 2024 | 0.930415 | 1.050741 | 0.922276 | 1.018513 | 1.018513 | 652,218,964 |
09 mar 2024 | 0.939061 | 0.953188 | 0.879619 | 0.930415 | 0.930415 | 355,703,943 |
08 mar 2024 | 0.917089 | 0.957567 | 0.912404 | 0.939070 | 0.939070 | 420,782,397 |
07 mar 2024 | 0.876618 | 0.926805 | 0.833137 | 0.917089 | 0.917089 | 468,748,996 |
06 mar 2024 | 0.935144 | 1.006233 | 0.764196 | 0.876612 | 0.876612 | 754,656,746 |
05 mar 2024 | 0.911519 | 0.965455 | 0.892648 | 0.935033 | 0.935033 | 451,484,372 |
04 mar 2024 | 0.939033 | 0.985741 | 0.853655 | 0.911455 | 0.911455 | 523,761,975 |
03 mar 2024 | 0.899101 | 0.959741 | 0.884802 | 0.939034 | 0.939034 | 443,070,828 |
02 mar 2024 | 0.823357 | 0.910909 | 0.800899 | 0.898985 | 0.898985 | 481,939,122 |
01 mar 2024 | 0.755210 | 0.834373 | 0.747433 | 0.823445 | 0.823445 | 444,164,028 |
29 feb 2024 | 0.758766 | 0.791883 | 0.708742 | 0.755189 | 0.755189 | 417,816,611 |
28 feb 2024 | 0.730301 | 0.766750 | 0.721594 | 0.758663 | 0.758663 | 306,820,493 |
27 feb 2024 | 0.699961 | 0.739433 | 0.696167 | 0.730291 | 0.730291 | 295,083,545 |
26 feb 2024 | 0.702445 | 0.704892 | 0.688607 | 0.699919 | 0.699919 | 114,096,603 |
25 feb 2024 | 0.669956 | 0.706577 | 0.661400 | 0.702417 | 0.702417 | 150,235,272 |
24 feb 2024 | 0.673563 | 0.684394 | 0.657345 | 0.669965 | 0.669965 | 141,045,799 |
23 feb 2024 | 0.663681 | 0.685620 | 0.647540 | 0.673596 | 0.673596 | 126,169,007 |
22 feb 2024 | 0.696354 | 0.696354 | 0.642953 | 0.663719 | 0.663719 | 178,238,920 |
21 feb 2024 | 0.712347 | 0.717609 | 0.669396 | 0.696339 | 0.696339 | 227,058,156 |
20 feb 2024 | 0.687239 | 0.716908 | 0.681328 | 0.712347 | 0.712347 | 183,365,942 |
19 feb 2024 | 0.682683 | 0.694753 | 0.666096 | 0.687217 | 0.687217 | 142,845,563 |
18 feb 2024 | 0.667509 | 0.700069 | 0.653584 | 0.682649 | 0.682649 | 243,312,077 |
17 feb 2024 | 0.664375 | 0.685319 | 0.655892 | 0.667491 | 0.667491 | 160,265,207 |
16 feb 2024 | 0.649584 | 0.671026 | 0.647865 | 0.664385 | 0.664385 | 186,797,003 |
15 feb 2024 | 0.632426 | 0.653565 | 0.627158 | 0.649565 | 0.649565 | 141,179,207 |
14 feb 2024 | 0.648676 | 0.651395 | 0.619395 | 0.632498 | 0.632498 | 141,459,888 |
13 feb 2024 | 0.629009 | 0.650098 | 0.615622 | 0.648719 | 0.648719 | 129,513,730 |
12 feb 2024 | 0.636668 | 0.642298 | 0.627023 | 0.629021 | 0.629021 | 88,361,797 |
11 feb 2024 | 0.636243 | 0.643071 | 0.626072 | 0.636717 | 0.636717 | 103,889,722 |
10 feb 2024 | 0.607765 | 0.639234 | 0.607765 | 0.636247 | 0.636247 | 138,378,698 |
09 feb 2024 | 0.599917 | 0.608822 | 0.596733 | 0.607765 | 0.607765 | 101,139,305 |
08 feb 2024 | 0.584323 | 0.603325 | 0.576901 | 0.599935 | 0.599935 | 90,657,677 |
07 feb 2024 | 0.583027 | 0.590845 | 0.577820 | 0.584326 | 0.584326 | 78,931,269 |
06 feb 2024 | 0.575344 | 0.590169 | 0.565239 | 0.583064 | 0.583064 | 90,909,411 |
05 feb 2024 | 0.590914 | 0.590980 | 0.574244 | 0.575342 | 0.575342 | 77,393,089 |
04 feb 2024 | 0.596845 | 0.602950 | 0.589281 | 0.590903 | 0.590903 | 66,620,945 |
03 feb 2024 | 0.589382 | 0.603173 | 0.586223 | 0.596822 | 0.596822 | 83,805,654 |
02 feb 2024 | 0.586772 | 0.590091 | 0.574054 | 0.589390 | 0.589390 | 100,440,907 |
01 feb 2024 | 0.608735 | 0.609673 | 0.583133 | 0.586772 | 0.586772 | 121,897,325 |
31 ene 2024 | 0.622522 | 0.627895 | 0.607808 | 0.608707 | 0.608707 | 109,979,096 |
30 ene 2024 | 0.605970 | 0.624071 | 0.597806 | 0.622522 | 0.622522 | 99,684,139 |
29 ene 2024 | 0.612261 | 0.631790 | 0.601791 | 0.605999 | 0.605999 | 111,763,395 |
28 ene 2024 | 0.609990 | 0.614956 | 0.601021 | 0.612285 | 0.612285 | 70,494,988 |
27 ene 2024 | 0.590504 | 0.612924 | 0.584172 | 0.609998 | 0.609998 | 101,219,146 |
26 ene 2024 | 0.601903 | 0.602095 | 0.580384 | 0.590553 | 0.590553 | 92,138,251 |
25 ene 2024 | 0.592674 | 0.602710 | 0.582652 | 0.601813 | 0.601813 | 113,382,888 |
24 ene 2024 | 0.610546 | 0.621380 | 0.563511 | 0.592630 | 0.592630 | 173,242,153 |
23 ene 2024 | 0.650681 | 0.654004 | 0.609740 | 0.610547 | 0.610547 | 141,681,521 |
22 ene 2024 | 0.655759 | 0.667000 | 0.651760 | 0.650606 | 0.650606 | 91,115,955 |
21 ene 2024 | 0.657230 | 0.661103 | 0.643981 | 0.655693 | 0.655693 | 105,035,085 |
20 ene 2024 | 0.647272 | 0.661675 | 0.614111 | 0.657234 | 0.657234 | 194,801,397 |
19 ene 2024 | 0.684523 | 0.684523 | 0.639242 | 0.647270 | 0.647270 | 126,533,283 |
18 ene 2024 | 0.700348 | 0.704361 | 0.675664 | 0.684526 | 0.684526 | 114,160,270 |
17 ene 2024 | 0.674855 | 0.707982 | 0.671120 | 0.700430 | 0.700430 | 132,128,752 |
16 ene 2024 | 0.656228 | 0.683155 | 0.655881 | 0.675041 | 0.675041 | 118,186,296 |
*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. |