Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 0.6460 | 0.6460 | 0.6460 | 0.6460 | 0.6460 | 300 |
27 jun 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
26 jun 2024 | 0.6380 | 0.6380 | 0.6380 | 0.6380 | 0.6380 | - |
25 jun 2024 | 0.6560 | 0.6560 | 0.6560 | 0.6560 | 0.6560 | - |
24 jun 2024 | 0.6090 | 0.6090 | 0.6090 | 0.6090 | 0.6090 | - |
21 jun 2024 | 0.6330 | 0.6330 | 0.6330 | 0.6330 | 0.6330 | - |
20 jun 2024 | 0.6380 | 0.6380 | 0.6380 | 0.6380 | 0.6380 | - |
19 jun 2024 | 0.6640 | 0.6640 | 0.6640 | 0.6640 | 0.6640 | - |
18 jun 2024 | 0.6670 | 0.6670 | 0.6670 | 0.6670 | 0.6670 | - |
17 jun 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | - |
14 jun 2024 | 0.6840 | 0.6840 | 0.6840 | 0.6840 | 0.6840 | - |
13 jun 2024 | 0.7080 | 0.7080 | 0.7080 | 0.7080 | 0.7080 | - |
12 jun 2024 | 0.7470 | 0.7470 | 0.7470 | 0.7470 | 0.7470 | - |
11 jun 2024 | 0.7190 | 0.7190 | 0.7190 | 0.7190 | 0.7190 | - |
10 jun 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
07 jun 2024 | 0.7130 | 0.7130 | 0.7130 | 0.7130 | 0.7130 | - |
06 jun 2024 | 0.6480 | 0.6480 | 0.6480 | 0.6480 | 0.6480 | - |
05 jun 2024 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | - |
04 jun 2024 | 0.6620 | 0.6620 | 0.6620 | 0.6620 | 0.6620 | - |
03 jun 2024 | 0.6390 | 0.6390 | 0.6390 | 0.6390 | 0.6390 | - |
31 may 2024 | 0.5460 | 0.5460 | 0.5460 | 0.5460 | 0.5460 | - |
30 may 2024 | 0.5540 | 0.5540 | 0.5540 | 0.5540 | 0.5540 | - |
29 may 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | - |
28 may 2024 | 0.5440 | 0.5440 | 0.5440 | 0.5440 | 0.5440 | - |
27 may 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
24 may 2024 | 0.5470 | 0.5470 | 0.5470 | 0.5470 | 0.5470 | - |
23 may 2024 | 0.5490 | 0.5490 | 0.5490 | 0.5490 | 0.5490 | - |
22 may 2024 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | - |
21 may 2024 | 0.5530 | 0.5530 | 0.5530 | 0.5530 | 0.5530 | - |
20 may 2024 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | - |
17 may 2024 | 0.5500 | 0.5630 | 0.5500 | 0.5630 | 0.5630 | 300 |
16 may 2024 | 0.5590 | 0.5590 | 0.5590 | 0.5590 | 0.5590 | - |
15 may 2024 | 0.5540 | 0.5540 | 0.5540 | 0.5540 | 0.5540 | - |
14 may 2024 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | - |
13 may 2024 | 0.5330 | 0.5370 | 0.5330 | 0.5370 | 0.5370 | 6 |
10 may 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
09 may 2024 | 0.5380 | 0.5380 | 0.5380 | 0.5380 | 0.5380 | - |
08 may 2024 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | 0.5430 | - |
07 may 2024 | 0.5500 | 0.5700 | 0.5500 | 0.5700 | 0.5700 | 72 |
06 may 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
03 may 2024 | 0.5360 | 0.5360 | 0.5360 | 0.5360 | 0.5360 | - |
02 may 2024 | 0.5260 | 0.5260 | 0.5260 | 0.5260 | 0.5260 | - |
30 abr 2024 | 0.5440 | 0.5440 | 0.5440 | 0.5440 | 0.5440 | - |
29 abr 2024 | 0.5490 | 0.5490 | 0.5490 | 0.5490 | 0.5490 | - |
26 abr 2024 | 0.5520 | 0.5520 | 0.5520 | 0.5520 | 0.5520 | - |
25 abr 2024 | 0.5640 | 0.5640 | 0.5640 | 0.5640 | 0.5640 | - |
24 abr 2024 | 0.5920 | 0.5920 | 0.5920 | 0.5920 | 0.5920 | - |
23 abr 2024 | 0.5840 | 0.5840 | 0.5840 | 0.5840 | 0.5840 | - |
22 abr 2024 | 0.4905 | 0.4905 | 0.4905 | 0.4905 | 0.4905 | - |
19 abr 2024 | 0.4870 | 0.4870 | 0.4870 | 0.4870 | 0.4870 | - |
18 abr 2024 | 0.4925 | 0.4925 | 0.4925 | 0.4925 | 0.4925 | - |
17 abr 2024 | 0.4885 | 0.4885 | 0.4885 | 0.4885 | 0.4885 | - |
16 abr 2024 | 0.4915 | 0.4915 | 0.4915 | 0.4915 | 0.4915 | - |
15 abr 2024 | 0.5040 | 0.5040 | 0.5040 | 0.5040 | 0.5040 | 100 |
12 abr 2024 | 0.5210 | 0.5210 | 0.5210 | 0.5210 | 0.5210 | - |
11 abr 2024 | 0.5140 | 0.5140 | 0.5140 | 0.5140 | 0.5140 | - |
10 abr 2024 | 0.5270 | 0.5270 | 0.5270 | 0.5270 | 0.5270 | - |
09 abr 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
08 abr 2024 | 0.4975 | 0.4975 | 0.4975 | 0.4975 | 0.4975 | - |
05 abr 2024 | 0.5310 | 0.5310 | 0.5310 | 0.5310 | 0.5310 | - |
04 abr 2024 | 0.4895 | 0.4895 | 0.4895 | 0.4895 | 0.4895 | - |
03 abr 2024 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | - |
02 abr 2024 | 0.4955 | 0.4955 | 0.4955 | 0.4955 | 0.4955 | - |
28 mar 2024 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | - |
27 mar 2024 | 0.4995 | 0.4995 | 0.4995 | 0.4995 | 0.4995 | - |
26 mar 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | - |
25 mar 2024 | 0.4985 | 0.4985 | 0.4985 | 0.4985 | 0.4985 | - |
22 mar 2024 | 0.5040 | 0.5040 | 0.5040 | 0.5040 | 0.5040 | - |
21 mar 2024 | 0.5040 | 0.5040 | 0.5040 | 0.5040 | 0.5040 | - |
20 mar 2024 | 0.5020 | 0.5020 | 0.5020 | 0.5020 | 0.5020 | - |
19 mar 2024 | 0.5080 | 0.5080 | 0.5080 | 0.5080 | 0.5080 | - |
18 mar 2024 | 0.5170 | 0.5170 | 0.5170 | 0.5170 | 0.5170 | - |
15 mar 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
14 mar 2024 | 0.5170 | 0.5170 | 0.5170 | 0.5170 | 0.5170 | - |
13 mar 2024 | 0.5230 | 0.5230 | 0.5230 | 0.5230 | 0.5230 | - |
12 mar 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
11 mar 2024 | 0.5460 | 0.5460 | 0.5460 | 0.5460 | 0.5460 | - |
08 mar 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
07 mar 2024 | 0.5740 | 0.5740 | 0.5740 | 0.5740 | 0.5740 | - |
06 mar 2024 | 0.5730 | 0.5730 | 0.5730 | 0.5730 | 0.5730 | - |
05 mar 2024 | 0.5820 | 0.5820 | 0.5820 | 0.5820 | 0.5820 | - |
04 mar 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
01 mar 2024 | 0.5860 | 0.5860 | 0.5860 | 0.5860 | 0.5860 | - |
29 feb 2024 | 0.6010 | 0.6010 | 0.6010 | 0.6010 | 0.6010 | - |
28 feb 2024 | 0.6190 | 0.6190 | 0.6190 | 0.6190 | 0.6190 | - |
27 feb 2024 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | - |
26 feb 2024 | 0.5890 | 0.5890 | 0.5890 | 0.5890 | 0.5890 | - |
23 feb 2024 | 0.5940 | 0.5940 | 0.5940 | 0.5940 | 0.5940 | - |
22 feb 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
21 feb 2024 | 0.5830 | 0.5830 | 0.5830 | 0.5830 | 0.5830 | - |
20 feb 2024 | 0.6060 | 0.6060 | 0.6060 | 0.6060 | 0.6060 | - |
19 feb 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | - |
16 feb 2024 | 0.5680 | 0.5680 | 0.5680 | 0.5680 | 0.5680 | - |
15 feb 2024 | 0.5810 | 0.5810 | 0.5810 | 0.5810 | 0.5810 | - |
14 feb 2024 | 0.5740 | 0.5740 | 0.5740 | 0.5740 | 0.5740 | - |
13 feb 2024 | 0.5640 | 0.5640 | 0.5640 | 0.5640 | 0.5640 | - |
12 feb 2024 | 0.5290 | 0.5290 | 0.5290 | 0.5290 | 0.5290 | - |
09 feb 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | - |
08 feb 2024 | 0.5440 | 0.5440 | 0.5440 | 0.5440 | 0.5440 | - |
07 feb 2024 | 0.5470 | 0.5470 | 0.5470 | 0.5470 | 0.5470 | - |
*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. |