Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 0.7360 | 0.7390 | 0.7330 | 0.7330 | 0.7330 | 47,929 |
30 may 2024 | 0.7320 | 0.7350 | 0.7290 | 0.7330 | 0.7330 | 561,123 |
29 may 2024 | 0.7360 | 0.7360 | 0.7300 | 0.7320 | 0.7320 | 274,888 |
28 may 2024 | 0.7360 | 0.7390 | 0.7350 | 0.7360 | 0.7360 | 233,807 |
27 may 2024 | 0.7380 | 0.7390 | 0.7350 | 0.7360 | 0.7360 | 1,154,152 |
24 may 2024 | 0.7410 | 0.7410 | 0.7360 | 0.7380 | 0.7380 | 2,238,129 |
23 may 2024 | 0.7400 | 0.7430 | 0.7400 | 0.7430 | 0.7430 | 31,318 |
21 may 2024 | 0.7400 | 0.7420 | 0.7370 | 0.7400 | 0.7400 | 572,796 |
20 may 2024 | 0.7500 | 0.7500 | 0.7400 | 0.7420 | 0.7420 | 538,839 |
17 may 2024 | 0.7450 | 0.7450 | 0.7390 | 0.7420 | 0.7420 | 217,507 |
16 may 2024 | 0.7350 | 0.7470 | 0.7350 | 0.7450 | 0.7450 | 1,030,964 |
15 may 2024 | 0.7400 | 0.7400 | 0.7260 | 0.7280 | 0.7280 | 1,223,615 |
14 may 2024 | 0.7400 | 0.7400 | 0.7310 | 0.7320 | 0.7320 | 369,334 |
13 may 2024 | 0.7360 | 0.7360 | 0.7320 | 0.7330 | 0.7330 | 812,907 |
10 may 2024 | 0.7330 | 0.7390 | 0.7330 | 0.7370 | 0.7370 | 827,492 |
09 may 2024 | 0.7280 | 0.7320 | 0.7270 | 0.7300 | 0.7300 | 3,096,769 |
08 may 2024 | 0.7310 | 0.7340 | 0.7280 | 0.7280 | 0.7280 | 433,755 |
07 may 2024 | 0.7330 | 0.7330 | 0.7280 | 0.7280 | 0.7280 | 871,320 |
06 may 2024 | 0.7310 | 0.7340 | 0.7310 | 0.7330 | 0.7330 | 445,830 |
03 may 2024 | 0.7300 | 0.7320 | 0.7210 | 0.7210 | 0.7210 | 240,858 |
02 may 2024 | 0.7260 | 0.7320 | 0.7250 | 0.7250 | 0.7250 | 265,197 |
30 abr 2024 | 0.7290 | 0.7330 | 0.7260 | 0.7260 | 0.7260 | 593,837 |
29 abr 2024 | 0.7240 | 0.7310 | 0.7240 | 0.7280 | 0.7280 | 265,923 |
26 abr 2024 | 0.7290 | 0.7290 | 0.7240 | 0.7250 | 0.7250 | 238,165 |
25 abr 2024 | 0.7330 | 0.7330 | 0.7290 | 0.7300 | 0.7300 | 60,244 |
24 abr 2024 | 0.7300 | 0.7350 | 0.7290 | 0.7330 | 0.7330 | 213,096 |
23 abr 2024 | 0.7210 | 0.7230 | 0.7180 | 0.7210 | 0.7210 | 928,529 |
22 abr 2024 | 0.7180 | 0.7180 | 0.7110 | 0.7110 | 0.7110 | 560,789 |
19 abr 2024 | 0.7160 | 0.7160 | 0.7030 | 0.7080 | 0.7080 | 693,644 |
18 abr 2024 | 0.7180 | 0.7260 | 0.7150 | 0.7160 | 0.7160 | 81,575 |
17 abr 2024 | 0.7260 | 0.7320 | 0.7180 | 0.7180 | 0.7180 | 562,910 |
16 abr 2024 | 0.7400 | 0.7400 | 0.7250 | 0.7250 | 0.7250 | 334,746 |
15 abr 2024 | 0.7500 | 0.7500 | 0.7380 | 0.7380 | 0.7380 | 174,842 |
12 abr 2024 | 0.7550 | 0.7550 | 0.7500 | 0.7500 | 0.7500 | 244,514 |
11 abr 2024 | 0.7780 | 0.7780 | 0.7500 | 0.7520 | 0.7520 | 687,245 |
09 abr 2024 | 0.7600 | 0.7690 | 0.7600 | 0.7650 | 0.7650 | 365,051 |
08 abr 2024 | 0.7560 | 0.7600 | 0.7560 | 0.7590 | 0.7590 | 77,327 |
05 abr 2024 | 0.7590 | 0.7590 | 0.7520 | 0.7580 | 0.7580 | 397,793 |
04 abr 2024 | 0.7510 | 0.7600 | 0.7510 | 0.7590 | 0.7590 | 226,295 |
03 abr 2024 | 0.7600 | 0.7600 | 0.7470 | 0.7500 | 0.7500 | 175,291 |
02 abr 2024 | 0.7590 | 0.7700 | 0.7550 | 0.7570 | 0.7570 | 103,163 |
01 abr 2024 | 0.7600 | 0.7620 | 0.7560 | 0.7600 | 0.7600 | 501,745 |
28 mar 2024 | 0.7690 | 0.7690 | 0.7550 | 0.7550 | 0.7550 | 64,043 |
27 mar 2024 | 0.7530 | 0.7570 | 0.7510 | 0.7510 | 0.7510 | 107,960 |
26 mar 2024 | 0.7470 | 0.7530 | 0.7450 | 0.7500 | 0.7500 | 38,036 |
25 mar 2024 | 0.7500 | 0.7540 | 0.7470 | 0.7470 | 0.7470 | 23,820 |
22 mar 2024 | 0.7510 | 0.7510 | 0.7460 | 0.7460 | 0.7460 | 46,415 |
21 mar 2024 | 0.7330 | 0.7530 | 0.7330 | 0.7500 | 0.7500 | 246,369 |
20 mar 2024 | 0.7340 | 0.7350 | 0.7330 | 0.7330 | 0.7330 | 221,373 |
19 mar 2024 | 0.7350 | 0.7390 | 0.7320 | 0.7340 | 0.7340 | 147,365 |
18 mar 2024 | 0.7380 | 0.7380 | 0.7330 | 0.7340 | 0.7340 | 42,525 |
15 mar 2024 | 0.7450 | 0.7550 | 0.7370 | 0.7380 | 0.7380 | 267,899 |
14 mar 2024 | 0.7450 | 0.7450 | 0.7400 | 0.7450 | 0.7450 | 568,729 |
13 mar 2024 | 0.7490 | 0.7490 | 0.7450 | 0.7450 | 0.7450 | 913,372 |
12 mar 2024 | 0.7500 | 0.7520 | 0.7480 | 0.7480 | 0.7480 | 295,307 |
11 mar 2024 | 0.7500 | 0.7520 | 0.7460 | 0.7460 | 0.7460 | 126,350 |
08 mar 2024 | 0.7540 | 0.7570 | 0.7510 | 0.7510 | 0.7510 | 16,135 |
07 mar 2024 | 0.7450 | 0.7460 | 0.7440 | 0.7460 | 0.7460 | 50,616 |
06 mar 2024 | 0.7380 | 0.7480 | 0.7380 | 0.7450 | 0.7450 | 540,753 |
05 mar 2024 | 0.7500 | 0.7500 | 0.7360 | 0.7380 | 0.7380 | 240,443 |
04 mar 2024 | 0.7470 | 0.7510 | 0.7420 | 0.7420 | 0.7420 | 143,595 |
01 mar 2024 | 0.7700 | 0.7700 | 0.7430 | 0.7470 | 0.7470 | 445,097 |
29 feb 2024 | 0.7560 | 0.7570 | 0.7480 | 0.7560 | 0.7560 | 95,242 |
28 feb 2024 | 0.7560 | 0.7560 | 0.7500 | 0.7500 | 0.7500 | 153,122 |
27 feb 2024 | 0.7690 | 0.7690 | 0.7550 | 0.7560 | 0.7560 | 114,184 |
26 feb 2024 | 0.7710 | 0.7710 | 0.7620 | 0.7630 | 0.7630 | 62,812 |
23 feb 2024 | 0.7710 | 0.7800 | 0.7650 | 0.7800 | 0.7800 | 116,987 |
22 feb 2024 | 0.7650 | 0.7740 | 0.7640 | 0.7740 | 0.7740 | 833,490 |
21 feb 2024 | 0.7690 | 0.7770 | 0.7660 | 0.7660 | 0.7660 | 282,258 |
20 feb 2024 | 0.7800 | 0.7800 | 0.7670 | 0.7690 | 0.7690 | 33,647 |
19 feb 2024 | 0.7780 | 0.7910 | 0.7700 | 0.7740 | 0.7740 | 89,776 |
16 feb 2024 | 0.7760 | 0.7970 | 0.7700 | 0.7790 | 0.7790 | 43,706 |
15 feb 2024 | 0.7680 | 0.7710 | 0.7680 | 0.7700 | 0.7700 | 226,655 |
14 feb 2024 | 0.7800 | 0.7800 | 0.7570 | 0.7650 | 0.7650 | 28,750 |
13 feb 2024 | 0.7690 | 0.7720 | 0.7650 | 0.7700 | 0.7700 | 192,748 |
09 feb 2024 | 0.7700 | 0.7700 | 0.7670 | 0.7670 | 0.7670 | 12,655 |
08 feb 2024 | 0.7710 | 0.7710 | 0.7630 | 0.7680 | 0.7680 | 112,292 |
07 feb 2024 | 0.7690 | 0.7760 | 0.7680 | 0.7690 | 0.7690 | 95,083 |
06 feb 2024 | 0.7700 | 0.7700 | 0.7650 | 0.7670 | 0.7670 | 63,071 |
05 feb 2024 | 0.7800 | 0.7800 | 0.7650 | 0.7680 | 0.7680 | 266,767 |
02 feb 2024 | 0.7700 | 0.7850 | 0.7700 | 0.7800 | 0.7800 | 64,784 |
01 feb 2024 | 0.7700 | 0.7700 | 0.7660 | 0.7660 | 0.7660 | 211,052 |
31 ene 2024 | 0.8000 | 0.8000 | 0.7730 | 0.7800 | 0.7800 | 44,190 |
30 ene 2024 | 0.7620 | 0.7670 | 0.7620 | 0.7670 | 0.7670 | 748 |
29 ene 2024 | 0.7670 | 0.7710 | 0.7620 | 0.7620 | 0.7620 | 92,289 |
26 ene 2024 | 0.7710 | 0.7850 | 0.7650 | 0.7670 | 0.7670 | 244,515 |
25 ene 2024 | 0.7900 | 0.7900 | 0.7720 | 0.7720 | 0.7720 | 268,812 |
24 ene 2024 | 0.7800 | 0.7900 | 0.7800 | 0.7900 | 0.7900 | 52,820 |
23 ene 2024 | 0.7790 | 0.7840 | 0.7780 | 0.7800 | 0.7800 | 84,288 |
22 ene 2024 | 0.7910 | 0.7910 | 0.7780 | 0.7790 | 0.7790 | 647,305 |
19 ene 2024 | 0.7890 | 0.7940 | 0.7740 | 0.7760 | 0.7760 | 177,664 |
19 ene 2024 | 0.025 Dividendo | |||||
18 ene 2024 | 0.8220 | 0.8220 | 0.8030 | 0.8030 | 0.7780 | 154,098 |
17 ene 2024 | 0.8220 | 0.8220 | 0.8100 | 0.8110 | 0.7858 | 119,701 |
16 ene 2024 | 0.8250 | 0.8270 | 0.8200 | 0.8220 | 0.7964 | 567,956 |
15 ene 2024 | 0.8210 | 0.8210 | 0.8210 | 0.8210 | 0.7954 | - |
12 ene 2024 | 0.8310 | 0.8310 | 0.8200 | 0.8210 | 0.7954 | 83,979 |
11 ene 2024 | 0.8260 | 0.8300 | 0.8260 | 0.8300 | 0.8042 | 148,751 |
10 ene 2024 | 0.8250 | 0.8250 | 0.8160 | 0.8170 | 0.7916 | 72,711 |
09 ene 2024 | 0.8260 | 0.8280 | 0.8240 | 0.8250 | 0.7993 | 121,110 |
*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. |