Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 0.8900 | 0.9000 | 0.8800 | 0.8800 | 0.8800 | 28,962 |
13 jun 2024 | 0.9000 | 0.9100 | 0.9000 | 0.9100 | 0.9100 | 9,000 |
12 jun 2024 | 0.9100 | 0.9500 | 0.8900 | 0.9100 | 0.9100 | 29,395 |
11 jun 2024 | 0.9100 | 0.9100 | 0.9000 | 0.9100 | 0.9100 | 15,924 |
10 jun 2024 | 0.8600 | 0.9200 | 0.8600 | 0.9200 | 0.9200 | 92,387 |
07 jun 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 22,500 |
06 jun 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 14,000 |
05 jun 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 1,700 |
04 jun 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 2,009 |
03 jun 2024 | 0.8900 | 0.8900 | 0.8800 | 0.8800 | 0.8800 | 13,915 |
31 may 2024 | 0.8800 | 0.8900 | 0.8800 | 0.8900 | 0.8900 | 10,600 |
31 may 2024 | 0.0065 Dividendo | |||||
30 may 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8835 | 2,259 |
29 may 2024 | 0.8800 | 0.9000 | 0.8800 | 0.8900 | 0.8835 | 42,781 |
28 may 2024 | 0.8800 | 0.8800 | 0.8600 | 0.8600 | 0.8537 | 71,727 |
27 may 2024 | 0.8700 | 0.8800 | 0.8700 | 0.8800 | 0.8736 | 3,550 |
24 may 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8736 | 3,237 |
23 may 2024 | 0.8700 | 0.8800 | 0.8700 | 0.8800 | 0.8736 | 6,849 |
22 may 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8636 | 3,505 |
21 may 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8736 | 7,369 |
17 may 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8736 | 24,159 |
16 may 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8636 | 42,689 |
15 may 2024 | 0.8700 | 0.8700 | 0.8600 | 0.8600 | 0.8537 | 54,808 |
14 may 2024 | 0.8700 | 0.8800 | 0.8700 | 0.8800 | 0.8736 | 2,500 |
13 may 2024 | 0.8700 | 0.8700 | 0.8600 | 0.8700 | 0.8636 | 97,020 |
10 may 2024 | 0.8800 | 0.8800 | 0.8700 | 0.8700 | 0.8636 | 7,105 |
09 may 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8736 | 36,012 |
08 may 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8636 | 3,000 |
07 may 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8736 | 640 |
06 may 2024 | 0.8900 | 0.8900 | 0.8800 | 0.8800 | 0.8736 | 19,387 |
03 may 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8736 | 21,500 |
02 may 2024 | 0.8800 | 0.8800 | 0.8700 | 0.8700 | 0.8636 | 22,500 |
01 may 2024 | 0.8700 | 0.8800 | 0.8700 | 0.8800 | 0.8736 | 12,800 |
30 abr 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8736 | 15,780 |
29 abr 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8636 | 5,025 |
29 abr 2024 | 0.0065 Dividendo | |||||
26 abr 2024 | 0.8700 | 0.8800 | 0.8700 | 0.8800 | 0.8671 | 9,555 |
25 abr 2024 | 0.8700 | 0.8800 | 0.8700 | 0.8800 | 0.8671 | 6,000 |
24 abr 2024 | 0.8800 | 0.8800 | 0.8700 | 0.8800 | 0.8671 | 38,405 |
23 abr 2024 | 0.8800 | 0.8800 | 0.8600 | 0.8800 | 0.8671 | 136,678 |
22 abr 2024 | 0.9000 | 0.9000 | 0.8800 | 0.8800 | 0.8671 | 30,110 |
19 abr 2024 | 0.8800 | 0.8900 | 0.8800 | 0.8900 | 0.8770 | 12,300 |
18 abr 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8671 | 7,250 |
17 abr 2024 | 0.8900 | 0.9000 | 0.8900 | 0.8900 | 0.8770 | 51,450 |
16 abr 2024 | 0.9000 | 0.9000 | 0.8900 | 0.9000 | 0.8868 | 21,817 |
15 abr 2024 | 0.8800 | 0.9100 | 0.8800 | 0.9100 | 0.8967 | 127,610 |
12 abr 2024 | 0.8900 | 0.8900 | 0.8700 | 0.8800 | 0.8671 | 34,075 |
11 abr 2024 | 0.9000 | 0.9000 | 0.8700 | 0.8900 | 0.8770 | 47,011 |
10 abr 2024 | 0.8800 | 0.9000 | 0.8800 | 0.9000 | 0.8868 | 74,400 |
09 abr 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8671 | 5,900 |
08 abr 2024 | 0.8900 | 0.8900 | 0.8800 | 0.8900 | 0.8770 | 13,000 |
05 abr 2024 | 0.8800 | 0.8900 | 0.8800 | 0.8900 | 0.8770 | 47,314 |
04 abr 2024 | 0.8800 | 0.8900 | 0.8800 | 0.8800 | 0.8671 | 8,000 |
03 abr 2024 | 0.8800 | 0.8800 | 0.8700 | 0.8800 | 0.8671 | 129,000 |
02 abr 2024 | 0.8700 | 0.8800 | 0.8700 | 0.8800 | 0.8671 | 10,000 |
01 abr 2024 | 0.8700 | 0.8800 | 0.8500 | 0.8800 | 0.8671 | 40,432 |
28 mar 2024 | 0.8600 | 0.8600 | 0.8500 | 0.8500 | 0.8376 | 18,584 |
27 mar 2024 | 0.8500 | 0.8700 | 0.8400 | 0.8700 | 0.8573 | 37,600 |
27 mar 2024 | 0.006 Dividendo | |||||
26 mar 2024 | 0.8600 | 0.8700 | 0.8500 | 0.8600 | 0.8415 | 6,006 |
25 mar 2024 | 0.8700 | 0.8700 | 0.8600 | 0.8700 | 0.8513 | 6,850 |
22 mar 2024 | 0.8700 | 0.8700 | 0.8600 | 0.8700 | 0.8513 | 34,002 |
21 mar 2024 | 0.8700 | 0.8700 | 0.8500 | 0.8500 | 0.8317 | 42,275 |
20 mar 2024 | 0.8500 | 0.8800 | 0.8500 | 0.8700 | 0.8513 | 116,450 |
19 mar 2024 | 0.8300 | 0.8500 | 0.8300 | 0.8500 | 0.8317 | 14,016 |
18 mar 2024 | 0.8300 | 0.8600 | 0.8300 | 0.8500 | 0.8317 | 25,710 |
15 mar 2024 | 0.8300 | 0.8400 | 0.8300 | 0.8400 | 0.8219 | 21,900 |
14 mar 2024 | 0.8300 | 0.8400 | 0.8300 | 0.8300 | 0.8121 | 9,160 |
13 mar 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8121 | 86,800 |
12 mar 2024 | 0.8400 | 0.8400 | 0.8200 | 0.8300 | 0.8121 | 122,227 |
11 mar 2024 | 0.8400 | 0.8400 | 0.8300 | 0.8400 | 0.8219 | 41,000 |
08 mar 2024 | 0.8500 | 0.8500 | 0.8400 | 0.8400 | 0.8219 | 6,200 |
07 mar 2024 | 0.8300 | 0.8400 | 0.8300 | 0.8400 | 0.8219 | 30,400 |
06 mar 2024 | 0.8400 | 0.8400 | 0.8300 | 0.8400 | 0.8219 | 29,300 |
05 mar 2024 | 0.8600 | 0.8600 | 0.8300 | 0.8300 | 0.8121 | 10,500 |
04 mar 2024 | 0.8400 | 0.8500 | 0.8400 | 0.8400 | 0.8219 | 14,600 |
01 mar 2024 | 0.8500 | 0.8500 | 0.8300 | 0.8400 | 0.8219 | 10,500 |
29 feb 2024 | 0.8300 | 0.8600 | 0.8300 | 0.8500 | 0.8317 | 80,290 |
28 feb 2024 | 0.8300 | 0.8500 | 0.8300 | 0.8500 | 0.8317 | 52,800 |
28 feb 2024 | 0.006 Dividendo | |||||
27 feb 2024 | 0.8400 | 0.8500 | 0.8300 | 0.8400 | 0.8161 | 46,516 |
26 feb 2024 | 0.8400 | 0.8500 | 0.8300 | 0.8400 | 0.8161 | 33,910 |
23 feb 2024 | 0.8400 | 0.8500 | 0.8400 | 0.8400 | 0.8161 | 33,500 |
22 feb 2024 | 0.8300 | 0.8400 | 0.8300 | 0.8400 | 0.8161 | 21,100 |
21 feb 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8161 | 19,500 |
20 feb 2024 | 0.8300 | 0.8400 | 0.8300 | 0.8400 | 0.8161 | 43,500 |
16 feb 2024 | 0.8200 | 0.8300 | 0.8200 | 0.8300 | 0.8063 | 62,554 |
15 feb 2024 | 0.8200 | 0.8300 | 0.8100 | 0.8300 | 0.8063 | 12,723 |
14 feb 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.7869 | 10,525 |
13 feb 2024 | 0.8000 | 0.8200 | 0.7900 | 0.8200 | 0.7966 | 24,240 |
12 feb 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.7869 | - |
09 feb 2024 | 0.8100 | 0.8200 | 0.8100 | 0.8100 | 0.7869 | 75,200 |
08 feb 2024 | 0.8000 | 0.8100 | 0.8000 | 0.8100 | 0.7869 | 21,550 |
07 feb 2024 | 0.8000 | 0.8100 | 0.8000 | 0.8100 | 0.7869 | 37,050 |
06 feb 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.7772 | 22,065 |
05 feb 2024 | 0.7800 | 0.7900 | 0.7800 | 0.7900 | 0.7675 | 248,326 |
02 feb 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7675 | 38,000 |
01 feb 2024 | 0.8100 | 0.8100 | 0.7900 | 0.7900 | 0.7675 | 198,724 |
31 ene 2024 | 0.8100 | 0.8200 | 0.8100 | 0.8200 | 0.7966 | 12,886 |
30 ene 2024 | 0.8200 | 0.8300 | 0.8100 | 0.8100 | 0.7869 | 5,001 |
*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. |