Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
18 abr 2024 | 1.0000 | 1.0006 | 0.9998 | 1.0006 | 1.0006 | 8,898,937,856 |
17 abr 2024 | - | - | - | - | - | - |
16 abr 2024 | 1.0001 | 1.0012 | 0.9995 | 1.0000 | 1.0000 | 9,306,979,016 |
15 abr 2024 | 1.0003 | 1.0010 | 0.9993 | 1.0002 | 1.0002 | 9,899,289,273 |
14 abr 2024 | 1.0000 | 1.0012 | 0.9991 | 1.0003 | 1.0003 | 10,996,382,552 |
13 abr 2024 | 0.9999 | 1.0017 | 0.9990 | 0.9999 | 0.9999 | 12,008,147,392 |
12 abr 2024 | 1.0003 | 1.0017 | 0.9992 | 1.0000 | 1.0000 | 10,539,883,881 |
11 abr 2024 | 1.0000 | 1.0011 | 0.9994 | 1.0003 | 1.0003 | 7,223,448,243 |
10 abr 2024 | 1.0000 | 1.0011 | 0.9994 | 1.0002 | 1.0002 | 7,603,456,293 |
09 abr 2024 | 1.0003 | 1.0009 | 0.9995 | 1.0000 | 1.0000 | 7,949,691,378 |
08 abr 2024 | 0.9999 | 1.0010 | 0.9994 | 1.0002 | 1.0002 | 8,121,148,241 |
07 abr 2024 | 1.0001 | 1.0003 | 0.9994 | 0.9999 | 0.9999 | 4,713,439,433 |
06 abr 2024 | 0.9999 | 1.0003 | 0.9995 | 1.0001 | 1.0001 | 8,021,149,275 |
05 abr 2024 | 1.0000 | 1.0006 | 0.9993 | 0.9999 | 0.9999 | 13,790,745,235 |
04 abr 2024 | 1.0000 | 1.0003 | 0.9991 | 1.0000 | 1.0000 | 12,034,799,564 |
03 abr 2024 | 1.0000 | 1.0005 | 0.9993 | 1.0000 | 1.0000 | 9,728,672,985 |
02 abr 2024 | 1.0001 | 1.0005 | 0.9990 | 1.0000 | 1.0000 | 12,493,890,476 |
01 abr 2024 | 1.0000 | 1.0013 | 0.9997 | 1.0000 | 1.0000 | 9,035,171,770 |
31 mar 2024 | 1.0000 | 1.0009 | 0.9997 | 1.0000 | 1.0000 | 5,561,724,629 |
30 mar 2024 | 0.9999 | 1.0004 | 0.9994 | 1.0000 | 1.0000 | 5,877,790,949 |
29 mar 2024 | 1.0001 | 1.0004 | 0.9994 | 0.9999 | 0.9999 | 7,136,644,890 |
28 mar 2024 | 1.0001 | 1.0008 | 0.9995 | 1.0000 | 1.0000 | 8,026,263,655 |
27 mar 2024 | 1.0000 | 1.0008 | 0.9995 | 1.0001 | 1.0001 | 10,072,829,600 |
26 mar 2024 | 0.9999 | 1.0004 | 0.9989 | 1.0001 | 1.0001 | 8,407,213,538 |
25 mar 2024 | 1.0001 | 1.0012 | 0.9988 | 0.9999 | 0.9999 | 8,257,351,260 |
24 mar 2024 | 1.0003 | 1.0011 | 0.9997 | 1.0001 | 1.0001 | 5,296,441,294 |
23 mar 2024 | 1.0000 | 1.0008 | 0.9996 | 1.0002 | 1.0002 | 5,054,824,899 |
22 mar 2024 | 1.0001 | 1.0011 | 0.9992 | 1.0000 | 1.0000 | 8,965,555,313 |
21 mar 2024 | 1.0002 | 1.0017 | 0.9997 | 1.0001 | 1.0001 | 9,554,155,555 |
20 mar 2024 | 1.0002 | 1.0015 | 0.9997 | 1.0002 | 1.0002 | 13,623,240,407 |
19 mar 2024 | 0.9999 | 1.0015 | 0.9995 | 1.0001 | 1.0001 | 14,129,126,750 |
18 mar 2024 | 1.0002 | 1.0011 | 0.9992 | 0.9999 | 0.9999 | 12,802,524,795 |
17 mar 2024 | 1.0001 | 1.0012 | 0.9995 | 1.0002 | 1.0002 | 11,925,580,792 |
16 mar 2024 | 1.0000 | 1.0009 | 0.9990 | 1.0001 | 1.0001 | 12,373,832,704 |
15 mar 2024 | 0.9999 | 1.0021 | 0.9991 | 1.0000 | 1.0000 | 17,489,269,628 |
14 mar 2024 | 0.9997 | 1.0004 | 0.9988 | 0.9999 | 0.9999 | 13,013,493,200 |
13 mar 2024 | 1.0000 | 1.0007 | 0.9990 | 0.9998 | 0.9998 | 10,114,698,359 |
12 mar 2024 | 1.0000 | 1.0004 | 0.9985 | 1.0000 | 1.0000 | 12,511,458,622 |
11 mar 2024 | 1.0000 | 1.0003 | 0.9989 | 1.0000 | 1.0000 | 12,100,716,195 |
10 mar 2024 | 1.0001 | 1.0003 | 0.9990 | 1.0000 | 1.0000 | 7,240,540,541 |
09 mar 2024 | 0.9998 | 1.0003 | 0.9990 | 1.0000 | 1.0000 | 5,513,805,821 |
08 mar 2024 | 1.0000 | 1.0004 | 0.9979 | 0.9999 | 0.9999 | 10,713,621,716 |
07 mar 2024 | 0.9998 | 1.0005 | 0.9982 | 0.9997 | 0.9997 | 10,388,182,989 |
06 mar 2024 | 0.9998 | 1.0015 | 0.9991 | 0.9998 | 0.9998 | 12,709,293,551 |
05 mar 2024 | 1.0000 | 1.0005 | 0.9986 | 1.0000 | 1.0000 | 18,001,924,574 |
04 mar 2024 | 0.9999 | 1.0006 | 0.9994 | 0.9999 | 0.9999 | 10,518,120,570 |
03 mar 2024 | 0.9998 | 1.0004 | 0.9994 | 0.9999 | 0.9999 | 5,663,975,274 |
02 mar 2024 | 1.0000 | 1.0002 | 0.9992 | 0.9998 | 0.9998 | 5,668,798,810 |
01 mar 2024 | 0.9998 | 1.0003 | 0.9993 | 0.9999 | 0.9999 | 7,468,283,734 |
29 feb 2024 | 1.0000 | 1.0003 | 0.9989 | 0.9998 | 0.9998 | 10,631,188,477 |
28 feb 2024 | 1.0000 | 1.0002 | 0.9981 | 1.0000 | 1.0000 | 11,959,164,677 |
27 feb 2024 | 1.0000 | 1.0003 | 0.9989 | 0.9999 | 0.9999 | 8,273,690,025 |
26 feb 2024 | 1.0000 | 1.0003 | 0.9992 | 0.9999 | 0.9999 | 6,783,326,949 |
25 feb 2024 | 1.0000 | 1.0006 | 0.9995 | 0.9999 | 0.9999 | 3,463,826,952 |
24 feb 2024 | 1.0000 | 1.0003 | 0.9996 | 1.0001 | 1.0001 | 3,060,116,653 |
23 feb 2024 | 1.0001 | 1.0005 | 0.9997 | 1.0000 | 1.0000 | 4,974,874,020 |
22 feb 2024 | 1.0001 | 1.0003 | 0.9994 | 1.0000 | 1.0000 | 6,826,866,133 |
21 feb 2024 | 0.9999 | 1.0002 | 0.9993 | 1.0000 | 1.0000 | 6,349,227,247 |
20 feb 2024 | 0.9998 | 1.0003 | 0.9993 | 0.9999 | 0.9999 | 7,544,920,935 |
19 feb 2024 | 1.0000 | 1.0002 | 0.9995 | 0.9999 | 0.9999 | 5,396,207,837 |
18 feb 2024 | 1.0000 | 1.0003 | 0.9994 | 1.0001 | 1.0001 | 3,863,859,252 |
17 feb 2024 | 1.0000 | 1.0003 | 0.9994 | 1.0001 | 1.0001 | 3,780,445,355 |
16 feb 2024 | 0.9999 | 1.0002 | 0.9993 | 1.0000 | 1.0000 | 5,614,125,794 |
15 feb 2024 | 1.0000 | 1.0002 | 0.9992 | 1.0000 | 1.0000 | 7,527,179,544 |
14 feb 2024 | 1.0002 | 1.0006 | 0.9995 | 1.0000 | 1.0000 | 6,680,249,701 |
13 feb 2024 | 1.0000 | 1.0007 | 0.9996 | 1.0001 | 1.0001 | 6,825,450,889 |
12 feb 2024 | 0.9999 | 1.0008 | 0.9998 | 1.0000 | 1.0000 | 6,739,557,067 |
11 feb 2024 | 1.0000 | 1.0005 | 0.9996 | 0.9999 | 0.9999 | 4,073,957,830 |
10 feb 2024 | 1.0000 | 1.0004 | 0.9998 | 1.0000 | 1.0000 | 3,745,251,311 |
09 feb 2024 | 1.0000 | 1.0004 | 0.9994 | 0.9999 | 0.9999 | 8,069,980,546 |
08 feb 2024 | 0.9999 | 1.0002 | 0.9994 | 1.0000 | 1.0000 | 6,233,371,927 |
07 feb 2024 | 1.0002 | 1.0007 | 0.9997 | 1.0001 | 1.0001 | 5,719,303,290 |
06 feb 2024 | 1.0001 | 1.0008 | 0.9998 | 1.0002 | 1.0002 | 4,415,864,090 |
05 feb 2024 | 1.0002 | 1.0009 | 0.9998 | 1.0001 | 1.0001 | 4,507,910,878 |
04 feb 2024 | 1.0002 | 1.0005 | 0.9999 | 1.0001 | 1.0001 | 2,734,642,073 |
03 feb 2024 | 1.0001 | 1.0005 | 0.9999 | 1.0001 | 1.0001 | 2,502,413,315 |
02 feb 2024 | 1.0003 | 1.0007 | 0.9999 | 1.0001 | 1.0001 | 4,598,678,104 |
01 feb 2024 | 1.0002 | 1.0009 | 0.9998 | 1.0003 | 1.0003 | 5,394,329,612 |
31 ene 2024 | 1.0001 | 1.0008 | 0.9998 | 1.0002 | 1.0002 | 7,284,362,922 |
30 ene 2024 | 1.0002 | 1.0004 | 0.9998 | 1.0001 | 1.0001 | 5,630,117,915 |
29 ene 2024 | 1.0001 | 1.0007 | 0.9999 | 1.0002 | 1.0002 | 4,920,736,968 |
28 ene 2024 | 1.0001 | 1.0003 | 0.9997 | 1.0001 | 1.0001 | 4,447,643,739 |
27 ene 2024 | 1.0001 | 1.0006 | 0.9999 | 1.0001 | 1.0001 | 2,863,545,371 |
26 ene 2024 | 1.0001 | 1.0010 | 0.9999 | 1.0001 | 1.0001 | 5,487,181,666 |
25 ene 2024 | 1.0001 | 1.0008 | 0.9999 | 1.0003 | 1.0003 | 4,814,403,169 |
24 ene 2024 | 1.0002 | 1.0008 | 0.9998 | 1.0002 | 1.0002 | 5,374,964,637 |
23 ene 2024 | 1.0000 | 1.0012 | 0.9997 | 1.0001 | 1.0001 | 6,820,740,579 |
22 ene 2024 | 1.0000 | 1.0010 | 0.9998 | 1.0000 | 1.0000 | 7,125,306,569 |
21 ene 2024 | 1.0001 | 1.0009 | 0.9998 | 1.0000 | 1.0000 | 2,267,115,211 |
20 ene 2024 | 1.0002 | 1.0016 | 0.9998 | 1.0000 | 1.0000 | 2,710,642,311 |
19 ene 2024 | 1.0004 | 1.0008 | 0.9997 | 1.0002 | 1.0002 | 5,781,605,843 |
18 ene 2024 | 1.0002 | 1.0012 | 0.9997 | 1.0002 | 1.0002 | 6,065,965,043 |
17 ene 2024 | 1.0002 | 1.0010 | 0.9998 | 1.0002 | 1.0002 | 5,296,515,232 |
16 ene 2024 | 1.0002 | 1.0009 | 0.9999 | 1.0002 | 1.0002 | 5,325,841,668 |
15 ene 2024 | 1.0002 | 1.0008 | 0.9998 | 1.0005 | 1.0005 | 4,968,009,259 |
14 ene 2024 | 1.0002 | 1.0006 | 0.9999 | 1.0002 | 1.0002 | 3,885,825,077 |
13 ene 2024 | 1.0005 | 1.0006 | 0.9998 | 1.0001 | 1.0001 | 4,721,219,489 |
12 ene 2024 | 1.0002 | 1.0008 | 0.9995 | 1.0003 | 1.0003 | 9,173,229,465 |
11 ene 2024 | 0.9999 | 1.0004 | 0.9994 | 1.0002 | 1.0002 | 9,752,773,344 |
10 ene 2024 | 1.0000 | 1.0007 | 0.9994 | 0.9998 | 0.9998 | 10,293,999,660 |
*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. |