Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 0.5610 | 0.5650 | 0.5570 | 0.5630 | 0.5630 | 1,633,214 |
27 jun 2024 | 0.5670 | 0.5670 | 0.5570 | 0.5650 | 0.5650 | 221,415 |
26 jun 2024 | 0.5630 | 0.5670 | 0.5610 | 0.5610 | 0.5610 | 341,422 |
25 jun 2024 | 0.5600 | 0.5660 | 0.5600 | 0.5660 | 0.5660 | 541,055 |
21 jun 2024 | 0.5560 | 0.5640 | 0.5560 | 0.5600 | 0.5600 | 552,497 |
20 jun 2024 | 0.5540 | 0.5600 | 0.5520 | 0.5590 | 0.5590 | 477,019 |
19 jun 2024 | 0.5690 | 0.5710 | 0.5530 | 0.5550 | 0.5550 | 1,449,406 |
18 jun 2024 | 0.5520 | 0.5680 | 0.5520 | 0.5670 | 0.5670 | 623,460 |
17 jun 2024 | 0.5460 | 0.5510 | 0.5440 | 0.5510 | 0.5510 | 212,348 |
14 jun 2024 | 0.5490 | 0.5490 | 0.5450 | 0.5470 | 0.5470 | 147,890 |
13 jun 2024 | 0.5440 | 0.5440 | 0.5400 | 0.5410 | 0.5410 | 460,921 |
12 jun 2024 | 0.5460 | 0.5480 | 0.5400 | 0.5400 | 0.5400 | 353,135 |
11 jun 2024 | 0.5470 | 0.5480 | 0.5460 | 0.5470 | 0.5470 | 238,109 |
10 jun 2024 | 0.5520 | 0.5520 | 0.5440 | 0.5470 | 0.5470 | 692,250 |
07 jun 2024 | 0.5520 | 0.5530 | 0.5500 | 0.5530 | 0.5530 | 1,482,018 |
06 jun 2024 | 0.5560 | 0.5560 | 0.5500 | 0.5520 | 0.5520 | 545,880 |
05 jun 2024 | 0.5570 | 0.5570 | 0.5500 | 0.5560 | 0.5560 | 2,658,033 |
04 jun 2024 | 0.5540 | 0.5570 | 0.5540 | 0.5570 | 0.5570 | 90,158 |
03 jun 2024 | 0.5640 | 0.5690 | 0.5500 | 0.5540 | 0.5540 | 1,472,994 |
31 may 2024 | 0.5640 | 0.5670 | 0.5620 | 0.5640 | 0.5640 | 351,056 |
30 may 2024 | 0.5380 | 0.5700 | 0.5380 | 0.5650 | 0.5650 | 2,880,331 |
29 may 2024 | 0.5360 | 0.5390 | 0.5340 | 0.5380 | 0.5380 | 465,478 |
28 may 2024 | 0.5370 | 0.5380 | 0.5350 | 0.5360 | 0.5360 | 297,566 |
27 may 2024 | 0.5350 | 0.5380 | 0.5310 | 0.5370 | 0.5370 | 1,132,756 |
24 may 2024 | 0.5380 | 0.5390 | 0.5340 | 0.5360 | 0.5360 | 459,426 |
23 may 2024 | 0.5430 | 0.5440 | 0.5350 | 0.5380 | 0.5380 | 949,337 |
22 may 2024 | 0.5440 | 0.5450 | 0.5410 | 0.5440 | 0.5440 | 305,823 |
21 may 2024 | 0.5430 | 0.5450 | 0.5410 | 0.5440 | 0.5440 | 790,052 |
20 may 2024 | 0.5490 | 0.5490 | 0.5400 | 0.5430 | 0.5430 | 2,370,354 |
17 may 2024 | 0.5510 | 0.5510 | 0.5460 | 0.5490 | 0.5490 | 1,163,789 |
16 may 2024 | 0.5510 | 0.5510 | 0.5470 | 0.5480 | 0.5480 | 119,329 |
15 may 2024 | 0.5530 | 0.5530 | 0.5490 | 0.5510 | 0.5510 | 266,457 |
14 may 2024 | 0.5510 | 0.5530 | 0.5500 | 0.5510 | 0.5510 | 178,289 |
13 may 2024 | 0.5570 | 0.5570 | 0.5460 | 0.5520 | 0.5520 | 737,745 |
10 may 2024 | 0.5640 | 0.5640 | 0.5570 | 0.5590 | 0.5590 | 627,826 |
09 may 2024 | 0.5640 | 0.5700 | 0.5610 | 0.5640 | 0.5640 | 585,306 |
08 may 2024 | 0.5690 | 0.5740 | 0.5520 | 0.5630 | 0.5630 | 2,071,620 |
07 may 2024 | 0.5610 | 0.5700 | 0.5550 | 0.5690 | 0.5690 | 1,674,604 |
02 may 2024 | 0.5630 | 0.5630 | 0.5570 | 0.5610 | 0.5610 | 543,199 |
30 abr 2024 | 0.5650 | 0.5660 | 0.5630 | 0.5640 | 0.5640 | 317,024 |
29 abr 2024 | 0.5630 | 0.5700 | 0.5630 | 0.5650 | 0.5650 | 789,431 |
26 abr 2024 | 0.5490 | 0.5600 | 0.5450 | 0.5600 | 0.5600 | 413,347 |
25 abr 2024 | 0.5450 | 0.5490 | 0.5430 | 0.5460 | 0.5460 | 370,380 |
24 abr 2024 | 0.5460 | 0.5500 | 0.5450 | 0.5490 | 0.5490 | 435,625 |
23 abr 2024 | 0.5500 | 0.5510 | 0.5460 | 0.5460 | 0.5460 | 179,266 |
22 abr 2024 | 0.5440 | 0.5510 | 0.5430 | 0.5500 | 0.5500 | 814,773 |
19 abr 2024 | 0.5450 | 0.5480 | 0.5430 | 0.5440 | 0.5440 | 223,425 |
18 abr 2024 | 0.5450 | 0.5500 | 0.5450 | 0.5480 | 0.5480 | 190,448 |
17 abr 2024 | 0.5460 | 0.5470 | 0.5430 | 0.5460 | 0.5460 | 226,261 |
16 abr 2024 | 0.5540 | 0.5540 | 0.5420 | 0.5430 | 0.5430 | 459,345 |
15 abr 2024 | 0.5550 | 0.5550 | 0.5480 | 0.5520 | 0.5520 | 1,531,416 |
12 abr 2024 | 0.5640 | 0.5640 | 0.5530 | 0.5550 | 0.5550 | 977,946 |
11 abr 2024 | 0.5680 | 0.5680 | 0.5580 | 0.5580 | 0.5580 | 953,647 |
10 abr 2024 | 0.5700 | 0.5710 | 0.5650 | 0.5680 | 0.5680 | 527,500 |
09 abr 2024 | 0.5740 | 0.5760 | 0.5700 | 0.5700 | 0.5700 | 1,373,790 |
08 abr 2024 | 0.5750 | 0.5760 | 0.5660 | 0.5750 | 0.5750 | 2,049,852 |
05 abr 2024 | 0.5780 | 0.5800 | 0.5660 | 0.5750 | 0.5750 | 1,816,081 |
04 abr 2024 | 0.5720 | 0.5810 | 0.5720 | 0.5790 | 0.5790 | 1,011,065 |
03 abr 2024 | 0.5550 | 0.5720 | 0.5550 | 0.5720 | 0.5720 | 2,054,063 |
02 abr 2024 | 0.5550 | 0.5610 | 0.5480 | 0.5600 | 0.5600 | 2,469,179 |
01 abr 2024 | 0.5480 | 0.5580 | 0.5480 | 0.5550 | 0.5550 | 542,795 |
29 mar 2024 | 0.5440 | 0.5500 | 0.5440 | 0.5480 | 0.5480 | 514,646 |
28 mar 2024 | 0.5400 | 0.5440 | 0.5400 | 0.5430 | 0.5430 | 510,448 |
27 mar 2024 | 0.5280 | 0.5440 | 0.5250 | 0.5440 | 0.5440 | 3,214,877 |
26 mar 2024 | 0.5280 | 0.5280 | 0.5220 | 0.5250 | 0.5250 | 738,300 |
25 mar 2024 | 0.5390 | 0.5400 | 0.5240 | 0.5270 | 0.5270 | 2,282,164 |
22 mar 2024 | 0.5550 | 0.5550 | 0.5370 | 0.5410 | 0.5410 | 3,019,060 |
21 mar 2024 | 0.5610 | 0.5610 | 0.5560 | 0.5570 | 0.5570 | 640,245 |
20 mar 2024 | 0.5690 | 0.5690 | 0.5590 | 0.5620 | 0.5620 | 1,520,196 |
19 mar 2024 | 0.5680 | 0.5740 | 0.5680 | 0.5690 | 0.5690 | 133,659 |
18 mar 2024 | 0.5740 | 0.5760 | 0.5660 | 0.5700 | 0.5700 | 2,517,007 |
15 mar 2024 | 0.5720 | 0.5740 | 0.5700 | 0.5740 | 0.5740 | 105,544 |
14 mar 2024 | 0.5700 | 0.5740 | 0.5700 | 0.5720 | 0.5720 | 483,817 |
13 mar 2024 | 0.5710 | 0.5750 | 0.5700 | 0.5710 | 0.5710 | 477,456 |
12 mar 2024 | 0.5740 | 0.5760 | 0.5720 | 0.5720 | 0.5720 | 177,416 |
11 mar 2024 | 0.5800 | 0.5810 | 0.5740 | 0.5740 | 0.5740 | 753,661 |
08 mar 2024 | 0.5820 | 0.5840 | 0.5780 | 0.5810 | 0.5810 | 245,833 |
07 mar 2024 | 0.5850 | 0.5850 | 0.5820 | 0.5840 | 0.5840 | 137,247 |
06 mar 2024 | 0.5860 | 0.5870 | 0.5820 | 0.5850 | 0.5850 | 899,139 |
05 mar 2024 | 0.5850 | 0.5900 | 0.5850 | 0.5860 | 0.5860 | 297,660 |
04 mar 2024 | 0.5890 | 0.5900 | 0.5850 | 0.5850 | 0.5850 | 180,375 |
01 mar 2024 | 0.5850 | 0.5930 | 0.5850 | 0.5900 | 0.5900 | 416,140 |
29 feb 2024 | 0.5860 | 0.5860 | 0.5780 | 0.5850 | 0.5850 | 408,431 |
28 feb 2024 | 0.5900 | 0.5940 | 0.5860 | 0.5870 | 0.5870 | 124,285 |
27 feb 2024 | 0.5920 | 0.5930 | 0.5850 | 0.5930 | 0.5930 | 160,047 |
26 feb 2024 | 0.5980 | 0.5980 | 0.5860 | 0.5920 | 0.5920 | 997,155 |
23 feb 2024 | 0.6020 | 0.6020 | 0.5920 | 0.5990 | 0.5990 | 1,322,842 |
22 feb 2024 | 0.5990 | 0.6020 | 0.5930 | 0.6020 | 0.6020 | 1,238,557 |
21 feb 2024 | 0.5930 | 0.5990 | 0.5920 | 0.5990 | 0.5990 | 448,416 |
20 feb 2024 | 0.5950 | 0.5990 | 0.5930 | 0.5930 | 0.5930 | 418,093 |
19 feb 2024 | 0.5920 | 0.6020 | 0.5920 | 0.5980 | 0.5980 | 546,683 |
16 feb 2024 | 0.5900 | 0.5990 | 0.5890 | 0.5990 | 0.5990 | 621,287 |
15 feb 2024 | 0.5880 | 0.5910 | 0.5850 | 0.5890 | 0.5890 | 669,608 |
14 feb 2024 | 0.5710 | 0.5850 | 0.5700 | 0.5850 | 0.5850 | 805,019 |
13 feb 2024 | 0.5900 | 0.5900 | 0.5670 | 0.5710 | 0.5710 | 3,960,679 |
12 feb 2024 | 0.6100 | 0.6130 | 0.5870 | 0.5910 | 0.5910 | 2,344,433 |
09 feb 2024 | 0.6090 | 0.6190 | 0.6020 | 0.6180 | 0.6180 | 2,183,897 |
08 feb 2024 | 0.6040 | 0.6090 | 0.6000 | 0.6080 | 0.6080 | 761,870 |
07 feb 2024 | 0.5950 | 0.6000 | 0.5940 | 0.6000 | 0.6000 | 551,611 |
06 feb 2024 | 0.5990 | 0.5990 | 0.5910 | 0.5950 | 0.5950 | 493,886 |
*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. |