Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 0.5460 | 0.5560 | 0.5460 | 0.5500 | 0.5500 | - |
02 may 2024 | 0.5360 | 0.5460 | 0.5330 | 0.5460 | 0.5460 | - |
30 abr 2024 | 0.5540 | 0.5540 | 0.5360 | 0.5360 | 0.5360 | - |
29 abr 2024 | 0.5590 | 0.5600 | 0.5490 | 0.5540 | 0.5540 | - |
26 abr 2024 | 0.5630 | 0.5670 | 0.5590 | 0.5590 | 0.5590 | - |
25 abr 2024 | 0.5750 | 0.5750 | 0.5610 | 0.5630 | 0.5630 | - |
24 abr 2024 | 0.6030 | 0.6030 | 0.5750 | 0.5750 | 0.5750 | - |
23 abr 2024 | 0.5950 | 0.6030 | 0.5690 | 0.6030 | 0.6030 | - |
22 abr 2024 | 0.5000 | 0.5950 | 0.5000 | 0.5950 | 0.5950 | - |
19 abr 2024 | 0.4965 | 0.5000 | 0.4870 | 0.5000 | 0.5000 | - |
18 abr 2024 | 0.5020 | 0.5030 | 0.4945 | 0.4965 | 0.4965 | - |
17 abr 2024 | 0.4980 | 0.5070 | 0.4965 | 0.5020 | 0.5020 | - |
16 abr 2024 | 0.5010 | 0.5010 | 0.4955 | 0.4980 | 0.4980 | - |
15 abr 2024 | 0.5140 | 0.5140 | 0.5010 | 0.5010 | 0.5010 | - |
12 abr 2024 | 0.5310 | 0.5410 | 0.5140 | 0.5140 | 0.5140 | - |
11 abr 2024 | 0.5240 | 0.5320 | 0.5230 | 0.5310 | 0.5310 | - |
10 abr 2024 | 0.5370 | 0.5510 | 0.5240 | 0.5240 | 0.5240 | - |
09 abr 2024 | 0.5400 | 0.5470 | 0.5370 | 0.5370 | 0.5370 | - |
08 abr 2024 | 0.5070 | 0.5410 | 0.5040 | 0.5400 | 0.5400 | - |
05 abr 2024 | 0.5410 | 0.5410 | 0.5070 | 0.5070 | 0.5070 | - |
04 abr 2024 | 0.4990 | 0.5450 | 0.4980 | 0.5450 | 0.5450 | - |
03 abr 2024 | 0.4820 | 0.4990 | 0.4820 | 0.4990 | 0.4990 | - |
02 abr 2024 | 0.5050 | 0.5050 | 0.4820 | 0.4820 | 0.4820 | - |
28 mar 2024 | 0.4945 | 0.5050 | 0.4925 | 0.5050 | 0.5050 | - |
27 mar 2024 | 0.5090 | 0.5090 | 0.4945 | 0.4945 | 0.4945 | - |
26 mar 2024 | 0.5150 | 0.5150 | 0.5070 | 0.5070 | 0.5070 | - |
25 mar 2024 | 0.5080 | 0.5180 | 0.5030 | 0.5150 | 0.5150 | - |
22 mar 2024 | 0.5140 | 0.5180 | 0.5080 | 0.5080 | 0.5080 | - |
21 mar 2024 | 0.5140 | 0.5230 | 0.5140 | 0.5140 | 0.5140 | - |
20 mar 2024 | 0.5120 | 0.5190 | 0.5050 | 0.5140 | 0.5140 | - |
19 mar 2024 | 0.5180 | 0.5190 | 0.5110 | 0.5120 | 0.5120 | - |
18 mar 2024 | 0.5270 | 0.5300 | 0.5180 | 0.5180 | 0.5180 | - |
15 mar 2024 | 0.5300 | 0.5310 | 0.5230 | 0.5270 | 0.5270 | - |
14 mar 2024 | 0.5270 | 0.5410 | 0.5270 | 0.5300 | 0.5300 | - |
13 mar 2024 | 0.5330 | 0.5330 | 0.5240 | 0.5270 | 0.5270 | - |
12 mar 2024 | 0.5350 | 0.5380 | 0.5330 | 0.5330 | 0.5330 | - |
11 mar 2024 | 0.5560 | 0.5560 | 0.5290 | 0.5350 | 0.5350 | - |
08 mar 2024 | 0.5610 | 0.5610 | 0.5430 | 0.5560 | 0.5560 | - |
07 mar 2024 | 0.5850 | 0.5850 | 0.5570 | 0.5610 | 0.5610 | - |
06 mar 2024 | 0.5840 | 0.5960 | 0.5840 | 0.5850 | 0.5850 | - |
05 mar 2024 | 0.5930 | 0.5950 | 0.5840 | 0.5840 | 0.5840 | - |
04 mar 2024 | 0.6010 | 0.6010 | 0.5930 | 0.5930 | 0.5930 | - |
01 mar 2024 | 0.5970 | 0.6050 | 0.5880 | 0.6010 | 0.6010 | - |
29 feb 2024 | 0.6130 | 0.6130 | 0.5960 | 0.5970 | 0.5970 | - |
28 feb 2024 | 0.6310 | 0.6380 | 0.6130 | 0.6130 | 0.6130 | - |
27 feb 2024 | 0.6170 | 0.6320 | 0.6140 | 0.6310 | 0.6310 | - |
26 feb 2024 | 0.6000 | 0.6170 | 0.6000 | 0.6170 | 0.6170 | - |
23 feb 2024 | 0.6050 | 0.6050 | 0.5890 | 0.6000 | 0.6000 | - |
22 feb 2024 | 0.5910 | 0.6110 | 0.5910 | 0.6050 | 0.6050 | - |
21 feb 2024 | 0.5940 | 0.5940 | 0.5860 | 0.5910 | 0.5910 | - |
20 feb 2024 | 0.6180 | 0.6180 | 0.5930 | 0.5940 | 0.5940 | - |
19 feb 2024 | 0.5860 | 0.6200 | 0.5860 | 0.6180 | 0.6180 | - |
16 feb 2024 | 0.5790 | 0.5900 | 0.5790 | 0.5860 | 0.5860 | - |
15 feb 2024 | 0.5920 | 0.5930 | 0.5790 | 0.5790 | 0.5790 | - |
14 feb 2024 | 0.5850 | 0.6070 | 0.5850 | 0.5920 | 0.5920 | - |
13 feb 2024 | 0.5750 | 0.6070 | 0.5750 | 0.5850 | 0.5850 | - |
12 feb 2024 | 0.5390 | 0.5750 | 0.5390 | 0.5750 | 0.5750 | - |
09 feb 2024 | 0.5450 | 0.5450 | 0.5330 | 0.5390 | 0.5390 | - |
08 feb 2024 | 0.5540 | 0.5560 | 0.5420 | 0.5450 | 0.5450 | - |
07 feb 2024 | 0.5570 | 0.5690 | 0.5540 | 0.5540 | 0.5540 | - |
06 feb 2024 | 0.5620 | 0.5630 | 0.5500 | 0.5570 | 0.5570 | - |
05 feb 2024 | 0.5720 | 0.5760 | 0.5620 | 0.5620 | 0.5620 | - |
02 feb 2024 | 0.5790 | 0.5920 | 0.5720 | 0.5720 | 0.5720 | - |
01 feb 2024 | 0.5750 | 0.5920 | 0.5750 | 0.5790 | 0.5790 | - |
31 ene 2024 | 0.5770 | 0.5770 | 0.5680 | 0.5750 | 0.5750 | - |
30 ene 2024 | 0.5920 | 0.5930 | 0.5680 | 0.5770 | 0.5770 | - |
29 ene 2024 | 0.6060 | 0.6060 | 0.5900 | 0.5920 | 0.5920 | - |
26 ene 2024 | 0.6000 | 0.6160 | 0.6000 | 0.6060 | 0.6060 | - |
25 ene 2024 | 0.6050 | 0.6050 | 0.5940 | 0.6000 | 0.6000 | - |
24 ene 2024 | 0.5940 | 0.6170 | 0.5910 | 0.6050 | 0.6050 | - |
23 ene 2024 | 0.5950 | 0.6010 | 0.5930 | 0.5940 | 0.5940 | - |
22 ene 2024 | 0.5870 | 0.6000 | 0.5870 | 0.5950 | 0.5950 | - |
19 ene 2024 | 0.6120 | 0.6120 | 0.5870 | 0.5870 | 0.5870 | - |
18 ene 2024 | 0.6350 | 0.6350 | 0.6120 | 0.6120 | 0.6120 | - |
17 ene 2024 | 0.5520 | 0.6500 | 0.5520 | 0.6500 | 0.6500 | - |
16 ene 2024 | 0.5590 | 0.5590 | 0.5460 | 0.5520 | 0.5520 | - |
15 ene 2024 | 0.5750 | 0.5750 | 0.5510 | 0.5590 | 0.5590 | - |
12 ene 2024 | 0.5690 | 0.5870 | 0.5690 | 0.5750 | 0.5750 | - |
11 ene 2024 | 0.6070 | 0.6070 | 0.5680 | 0.5690 | 0.5690 | - |
10 ene 2024 | 0.6240 | 0.6240 | 0.6000 | 0.6070 | 0.6070 | - |
09 ene 2024 | 0.6340 | 0.6370 | 0.6230 | 0.6240 | 0.6240 | - |
08 ene 2024 | 0.6310 | 0.6430 | 0.6310 | 0.6340 | 0.6340 | - |
05 ene 2024 | 0.6220 | 0.6310 | 0.6060 | 0.6310 | 0.6310 | - |
04 ene 2024 | 0.6270 | 0.6320 | 0.6160 | 0.6220 | 0.6220 | - |
03 ene 2024 | 0.6530 | 0.6570 | 0.6030 | 0.6270 | 0.6270 | - |
02 ene 2024 | 0.6610 | 0.6780 | 0.6530 | 0.6530 | 0.6530 | - |
29 dic 2023 | 0.6790 | 0.6870 | 0.6720 | 0.6810 | 0.6810 | - |
28 dic 2023 | 0.6560 | 0.6940 | 0.6560 | 0.6790 | 0.6790 | - |
27 dic 2023 | 0.5730 | 0.6670 | 0.5730 | 0.6670 | 0.6670 | - |
22 dic 2023 | 0.5880 | 0.5930 | 0.5670 | 0.5730 | 0.5730 | - |
21 dic 2023 | 0.5110 | 0.5880 | 0.5110 | 0.5880 | 0.5880 | - |
20 dic 2023 | 0.4730 | 0.5200 | 0.4730 | 0.5110 | 0.5110 | - |
19 dic 2023 | 0.4740 | 0.4795 | 0.4715 | 0.4730 | 0.4730 | - |
18 dic 2023 | 0.4535 | 0.4825 | 0.4535 | 0.4740 | 0.4740 | - |
15 dic 2023 | 0.4435 | 0.4585 | 0.4435 | 0.4535 | 0.4535 | - |
14 dic 2023 | 0.4630 | 0.4760 | 0.4380 | 0.4435 | 0.4435 | - |
13 dic 2023 | 0.4580 | 0.4785 | 0.4580 | 0.4630 | 0.4630 | - |
12 dic 2023 | 0.5020 | 0.5180 | 0.4580 | 0.4580 | 0.4580 | - |
11 dic 2023 | 0.4260 | 0.4760 | 0.4260 | 0.4760 | 0.4760 | - |
08 dic 2023 | 0.3940 | 0.4330 | 0.3940 | 0.4260 | 0.4260 | - |
*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. |