Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 0.5880 | 0.5880 | 0.5710 | 0.5800 | 0.5800 | - |
27 jun 2024 | 0.5960 | 0.6030 | 0.5780 | 0.5800 | 0.5800 | - |
26 jun 2024 | 0.5790 | 0.6090 | 0.5790 | 0.6080 | 0.6080 | - |
25 jun 2024 | 0.6240 | 0.6240 | 0.5900 | 0.5960 | 0.5960 | - |
24 jun 2024 | 0.5720 | 0.6130 | 0.5720 | 0.6030 | 0.6030 | - |
21 jun 2024 | 0.5890 | 0.6170 | 0.5890 | 0.6080 | 0.6080 | - |
20 jun 2024 | 0.6240 | 0.6390 | 0.5980 | 0.5980 | 0.5980 | - |
19 jun 2024 | 0.6240 | 0.6240 | 0.6230 | 0.6230 | 0.6230 | - |
18 jun 2024 | 0.6760 | 0.6760 | 0.6290 | 0.6320 | 0.6320 | - |
17 jun 2024 | 0.6910 | 0.6910 | 0.6480 | 0.6580 | 0.6580 | - |
14 jun 2024 | 0.6980 | 0.6990 | 0.6870 | 0.6910 | 0.6910 | - |
13 jun 2024 | 0.7040 | 0.7080 | 0.6950 | 0.7080 | 0.7080 | - |
12 jun 2024 | 0.6890 | 0.7060 | 0.6760 | 0.7060 | 0.7060 | - |
11 jun 2024 | 0.6940 | 0.6950 | 0.6830 | 0.6900 | 0.6900 | - |
10 jun 2024 | 0.7070 | 0.7070 | 0.6910 | 0.6910 | 0.6910 | - |
07 jun 2024 | 0.7030 | 0.7100 | 0.6830 | 0.7070 | 0.7070 | - |
06 jun 2024 | 0.6390 | 0.7160 | 0.6390 | 0.7030 | 0.7030 | - |
05 jun 2024 | 0.7180 | 0.7180 | 0.6840 | 0.7000 | 0.7000 | - |
04 jun 2024 | 0.7080 | 0.7220 | 0.6970 | 0.7220 | 0.7220 | - |
03 jun 2024 | 0.7200 | 0.7230 | 0.7000 | 0.7170 | 0.7170 | - |
31 may 2024 | 0.6910 | 0.6990 | 0.6850 | 0.6990 | 0.6990 | - |
30 may 2024 | 0.6980 | 0.7180 | 0.6860 | 0.6860 | 0.6860 | - |
29 may 2024 | 0.7260 | 0.7450 | 0.7090 | 0.7090 | 0.7090 | - |
28 may 2024 | 0.7540 | 0.7650 | 0.7210 | 0.7310 | 0.7310 | - |
27 may 2024 | 0.7550 | 0.7550 | 0.7530 | 0.7550 | 0.7550 | - |
24 may 2024 | 0.7560 | 0.7600 | 0.7470 | 0.7470 | 0.7470 | - |
23 may 2024 | 0.7670 | 0.7670 | 0.7590 | 0.7650 | 0.7650 | - |
22 may 2024 | 0.7630 | 0.7630 | 0.7500 | 0.7600 | 0.7600 | - |
21 may 2024 | 0.7550 | 0.7640 | 0.7480 | 0.7510 | 0.7510 | - |
20 may 2024 | 0.7730 | 0.7870 | 0.7560 | 0.7640 | 0.7640 | - |
17 may 2024 | 0.8370 | 0.8370 | 0.7930 | 0.7930 | 0.7930 | - |
16 may 2024 | 0.7250 | 0.8640 | 0.7230 | 0.8640 | 0.8640 | - |
15 may 2024 | 0.7580 | 0.7670 | 0.7250 | 0.7290 | 0.7290 | - |
14 may 2024 | 0.7790 | 0.8050 | 0.7530 | 0.7530 | 0.7530 | - |
13 may 2024 | 0.8080 | 0.8290 | 0.8060 | 0.8060 | 0.8060 | - |
10 may 2024 | 0.8070 | 0.8540 | 0.8070 | 0.8540 | 0.8540 | - |
09 may 2024 | 0.8740 | 0.8910 | 0.8520 | 0.8910 | 0.8910 | - |
08 may 2024 | 0.8290 | 0.9630 | 0.8290 | 0.8490 | 0.8490 | - |
07 may 2024 | 0.8540 | 0.8590 | 0.8410 | 0.8410 | 0.8410 | - |
06 may 2024 | 0.9110 | 0.9120 | 0.8650 | 0.8650 | 0.8650 | - |
03 may 2024 | 0.8670 | 0.9150 | 0.8670 | 0.8970 | 0.8970 | - |
02 may 2024 | 0.8670 | 0.8810 | 0.8670 | 0.8740 | 0.8740 | - |
30 abr 2024 | 0.8860 | 0.8870 | 0.8410 | 0.8740 | 0.8740 | - |
29 abr 2024 | 0.8370 | 0.8610 | 0.8360 | 0.8600 | 0.8600 | - |
26 abr 2024 | 0.8400 | 0.8750 | 0.8400 | 0.8510 | 0.8510 | - |
25 abr 2024 | 0.8700 | 0.8790 | 0.8460 | 0.8460 | 0.8460 | - |
24 abr 2024 | 0.8390 | 0.8840 | 0.8270 | 0.8840 | 0.8840 | - |
23 abr 2024 | 0.8070 | 0.8260 | 0.8070 | 0.8110 | 0.8110 | - |
22 abr 2024 | 0.8270 | 0.8680 | 0.8200 | 0.8210 | 0.8210 | - |
19 abr 2024 | 0.8770 | 0.8790 | 0.8460 | 0.8460 | 0.8460 | - |
18 abr 2024 | 0.8270 | 0.8780 | 0.8260 | 0.8690 | 0.8690 | - |
17 abr 2024 | 0.8590 | 0.8840 | 0.8450 | 0.8670 | 0.8670 | - |
16 abr 2024 | 0.8670 | 0.8890 | 0.8510 | 0.8610 | 0.8610 | - |
15 abr 2024 | 0.9520 | 0.9520 | 0.8790 | 0.9030 | 0.9030 | - |
12 abr 2024 | 0.8500 | 0.9460 | 0.8490 | 0.9390 | 0.9390 | - |
11 abr 2024 | 0.8640 | 0.8720 | 0.8450 | 0.8720 | 0.8720 | - |
10 abr 2024 | 0.8670 | 0.8680 | 0.8490 | 0.8600 | 0.8600 | - |
09 abr 2024 | 0.8470 | 0.8680 | 0.8340 | 0.8680 | 0.8680 | - |
08 abr 2024 | 0.8580 | 0.8770 | 0.8490 | 0.8770 | 0.8770 | - |
05 abr 2024 | 0.8780 | 0.8960 | 0.8690 | 0.8810 | 0.8810 | - |
04 abr 2024 | 0.8750 | 0.9160 | 0.8750 | 0.9160 | 0.9160 | - |
03 abr 2024 | 1.0480 | 1.0480 | 0.8620 | 0.9230 | 0.9230 | - |
02 abr 2024 | 0.8290 | 0.8490 | 0.7910 | 0.8320 | 0.8320 | - |
28 mar 2024 | 0.9280 | 0.9450 | 0.9280 | 0.9410 | 0.9410 | - |
27 mar 2024 | 0.9670 | 0.9670 | 0.9380 | 0.9430 | 0.9430 | - |
26 mar 2024 | 0.9730 | 0.9860 | 0.9460 | 0.9610 | 0.9610 | - |
25 mar 2024 | 1.0420 | 1.0540 | 0.9830 | 0.9870 | 0.9870 | - |
22 mar 2024 | 1.0780 | 1.1140 | 1.0420 | 1.0420 | 1.0420 | - |
21 mar 2024 | 1.0700 | 1.0900 | 1.0120 | 1.0860 | 1.0860 | - |
20 mar 2024 | 1.1180 | 1.1380 | 1.0380 | 1.0980 | 1.0980 | - |
19 mar 2024 | 0.9980 | 1.1180 | 0.9980 | 1.1000 | 1.1000 | - |
18 mar 2024 | 1.0060 | 1.0140 | 0.9820 | 0.9880 | 0.9880 | - |
15 mar 2024 | 1.0040 | 1.0660 | 1.0000 | 1.0140 | 1.0140 | - |
14 mar 2024 | 1.0280 | 1.0420 | 0.9810 | 0.9880 | 0.9880 | - |
13 mar 2024 | 1.1000 | 1.1420 | 1.0460 | 1.0460 | 1.0460 | - |
12 mar 2024 | 1.2180 | 1.3180 | 1.1020 | 1.1020 | 1.1020 | - |
11 mar 2024 | 1.2860 | 1.3540 | 1.2300 | 1.2540 | 1.2540 | - |
08 mar 2024 | 1.3880 | 1.3900 | 1.3080 | 1.3080 | 1.3080 | - |
07 mar 2024 | 1.2640 | 1.3660 | 1.1880 | 1.3520 | 1.3520 | - |
06 mar 2024 | 1.3460 | 1.3460 | 1.1500 | 1.2480 | 1.2480 | - |
05 mar 2024 | 1.3860 | 1.4160 | 1.3040 | 1.3040 | 1.3040 | - |
04 mar 2024 | 1.4960 | 1.4960 | 1.3300 | 1.4460 | 1.4460 | - |
01 mar 2024 | 1.3980 | 1.5040 | 1.2100 | 1.4400 | 1.4400 | - |
29 feb 2024 | 0.7670 | 0.7670 | 0.7630 | 0.7630 | 0.7630 | - |
28 feb 2024 | 0.7750 | 0.7970 | 0.7690 | 0.7750 | 0.7750 | - |
27 feb 2024 | 0.7840 | 0.8160 | 0.7790 | 0.7930 | 0.7930 | - |
26 feb 2024 | 0.8490 | 0.8730 | 0.7860 | 0.7970 | 0.7970 | - |
23 feb 2024 | 0.7860 | 1.0220 | 0.7850 | 0.9610 | 0.9610 | - |
22 feb 2024 | 0.7920 | 0.8040 | 0.7910 | 0.7970 | 0.7970 | - |
21 feb 2024 | 0.7990 | 0.8320 | 0.7820 | 0.8040 | 0.8040 | - |
20 feb 2024 | 0.7690 | 0.8040 | 0.7660 | 0.7910 | 0.7910 | - |
19 feb 2024 | 0.7710 | 0.7720 | 0.7710 | 0.7710 | 0.7710 | - |
16 feb 2024 | 0.7790 | 0.7790 | 0.7590 | 0.7640 | 0.7640 | - |
15 feb 2024 | 0.7700 | 0.7790 | 0.7560 | 0.7790 | 0.7790 | - |
14 feb 2024 | 0.7600 | 0.7620 | 0.7390 | 0.7570 | 0.7570 | - |
13 feb 2024 | 0.7500 | 0.7600 | 0.7410 | 0.7520 | 0.7520 | - |
12 feb 2024 | 0.7130 | 0.7650 | 0.6890 | 0.7650 | 0.7650 | - |
09 feb 2024 | 0.7530 | 0.7700 | 0.7520 | 0.7600 | 0.7600 | - |
08 feb 2024 | 0.7570 | 0.7600 | 0.7250 | 0.7410 | 0.7410 | - |
07 feb 2024 | 0.7860 | 0.7870 | 0.7290 | 0.7480 | 0.7480 | - |
*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. |