Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 0.9317 | 0.9365 | 0.9299 | 0.9347 | 0.9347 | - |
26 abr 2024 | 0.9320 | 0.9367 | 0.9300 | 0.9320 | 0.9320 | - |
25 abr 2024 | 0.9346 | 0.9364 | 0.9318 | 0.9346 | 0.9346 | - |
24 abr 2024 | 0.9342 | 0.9364 | 0.9332 | 0.9342 | 0.9342 | - |
23 abr 2024 | 0.9386 | 0.9399 | 0.9337 | 0.9386 | 0.9386 | - |
22 abr 2024 | 0.9383 | 0.9412 | 0.9371 | 0.9382 | 0.9382 | - |
19 abr 2024 | 0.9395 | 0.9423 | 0.9363 | 0.9395 | 0.9395 | - |
18 abr 2024 | 0.9373 | 0.9392 | 0.9353 | 0.9373 | 0.9373 | - |
17 abr 2024 | 0.9415 | 0.9427 | 0.9387 | 0.9415 | 0.9415 | - |
16 abr 2024 | 0.9411 | 0.9430 | 0.9386 | 0.9411 | 0.9411 | - |
15 abr 2024 | 0.9390 | 0.9413 | 0.9376 | 0.9390 | 0.9390 | - |
12 abr 2024 | 0.9322 | 0.9413 | 0.9320 | 0.9322 | 0.9322 | - |
11 abr 2024 | 0.9309 | 0.9345 | 0.9297 | 0.9309 | 0.9309 | - |
10 abr 2024 | 0.9209 | 0.9316 | 0.9201 | 0.9209 | 0.9209 | - |
09 abr 2024 | 0.9205 | 0.9217 | 0.9184 | 0.9205 | 0.9205 | - |
08 abr 2024 | 0.9233 | 0.9241 | 0.9209 | 0.9233 | 0.9233 | - |
05 abr 2024 | 0.9228 | 0.9266 | 0.9218 | 0.9228 | 0.9228 | - |
04 abr 2024 | 0.9226 | 0.9229 | 0.9195 | 0.9226 | 0.9226 | - |
03 abr 2024 | 0.9286 | 0.9290 | 0.9232 | 0.9286 | 0.9286 | - |
02 abr 2024 | 0.9313 | 0.9324 | 0.9277 | 0.9313 | 0.9313 | - |
01 abr 2024 | 0.9265 | 0.9318 | 0.9258 | 0.9265 | 0.9265 | - |
29 mar 2024 | 0.9264 | 0.9286 | 0.9253 | 0.9264 | 0.9264 | - |
28 mar 2024 | 0.9248 | 0.9280 | 0.9235 | 0.9248 | 0.9248 | - |
27 mar 2024 | 0.9232 | 0.9249 | 0.9226 | 0.9232 | 0.9232 | - |
26 mar 2024 | 0.9227 | 0.9237 | 0.9205 | 0.9227 | 0.9227 | - |
25 mar 2024 | 0.9253 | 0.9257 | 0.9222 | 0.9253 | 0.9253 | - |
22 mar 2024 | 0.9206 | 0.9251 | 0.9200 | 0.9206 | 0.9206 | - |
21 mar 2024 | 0.9143 | 0.9211 | 0.9137 | 0.9143 | 0.9143 | - |
20 mar 2024 | 0.9205 | 0.9228 | 0.9196 | 0.9205 | 0.9205 | - |
19 mar 2024 | 0.9196 | 0.9229 | 0.9193 | 0.9196 | 0.9196 | - |
18 mar 2024 | 0.9189 | 0.9190 | 0.9168 | 0.9189 | 0.9189 | - |
15 mar 2024 | 0.9188 | 0.9196 | 0.9173 | 0.9188 | 0.9188 | - |
14 mar 2024 | 0.9128 | 0.9188 | 0.9129 | 0.9128 | 0.9128 | - |
13 mar 2024 | 0.9151 | 0.9157 | 0.9133 | 0.9151 | 0.9151 | - |
12 mar 2024 | 0.9148 | 0.9172 | 0.9139 | 0.9148 | 0.9148 | - |
11 mar 2024 | 0.9138 | 0.9162 | 0.9132 | 0.9138 | 0.9138 | - |
08 mar 2024 | 0.9132 | 0.9152 | 0.9109 | 0.9132 | 0.9132 | - |
07 mar 2024 | 0.9175 | 0.9200 | 0.9140 | 0.9175 | 0.9175 | - |
06 mar 2024 | 0.9212 | 0.9223 | 0.9162 | 0.9212 | 0.9212 | - |
05 mar 2024 | 0.9212 | 0.9223 | 0.9195 | 0.9212 | 0.9212 | - |
04 mar 2024 | 0.9223 | 0.9226 | 0.9203 | 0.9223 | 0.9223 | - |
01 mar 2024 | 0.9255 | 0.9260 | 0.9224 | 0.9255 | 0.9255 | - |
29 feb 2024 | 0.9226 | 0.9254 | 0.9212 | 0.9226 | 0.9226 | - |
28 feb 2024 | 0.9221 | 0.9260 | 0.9219 | 0.9221 | 0.9221 | - |
27 feb 2024 | 0.9216 | 0.9230 | 0.9203 | 0.9216 | 0.9216 | - |
26 feb 2024 | 0.9243 | 0.9248 | 0.9209 | 0.9242 | 0.9242 | - |
23 feb 2024 | 0.9237 | 0.9247 | 0.9226 | 0.9237 | 0.9237 | - |
22 feb 2024 | 0.9242 | 0.9255 | 0.9186 | 0.9242 | 0.9242 | - |
21 feb 2024 | 0.9248 | 0.9266 | 0.9240 | 0.9248 | 0.9248 | - |
20 feb 2024 | 0.9280 | 0.9291 | 0.9226 | 0.9280 | 0.9280 | - |
19 feb 2024 | 0.9273 | 0.9291 | 0.9268 | 0.9272 | 0.9272 | - |
16 feb 2024 | 0.9282 | 0.9316 | 0.9276 | 0.9282 | 0.9282 | - |
15 feb 2024 | 0.9318 | 0.9324 | 0.9271 | 0.9318 | 0.9318 | - |
14 feb 2024 | 0.9338 | 0.9350 | 0.9316 | 0.9338 | 0.9338 | - |
13 feb 2024 | 0.9283 | 0.9344 | 0.9263 | 0.9283 | 0.9283 | - |
12 feb 2024 | 0.9261 | 0.9296 | 0.9255 | 0.9261 | 0.9261 | - |
09 feb 2024 | 0.9279 | 0.9290 | 0.9264 | 0.9279 | 0.9279 | - |
08 feb 2024 | 0.9280 | 0.9308 | 0.9268 | 0.9280 | 0.9280 | - |
07 feb 2024 | 0.9296 | 0.9297 | 0.9273 | 0.9296 | 0.9296 | - |
06 feb 2024 | 0.9309 | 0.9324 | 0.9291 | 0.9309 | 0.9309 | - |
05 feb 2024 | 0.9276 | 0.9324 | 0.9270 | 0.9276 | 0.9276 | - |
02 feb 2024 | 0.9196 | 0.9274 | 0.9176 | 0.9196 | 0.9196 | - |
01 feb 2024 | 0.9256 | 0.9276 | 0.9203 | 0.9256 | 0.9256 | - |
31 ene 2024 | 0.9222 | 0.9253 | 0.9186 | 0.9222 | 0.9222 | - |
30 ene 2024 | 0.9230 | 0.9248 | 0.9212 | 0.9230 | 0.9230 | - |
29 ene 2024 | 0.9222 | 0.9262 | 0.9217 | 0.9222 | 0.9222 | - |
26 ene 2024 | 0.9219 | 0.9248 | 0.9188 | 0.9219 | 0.9219 | - |
25 ene 2024 | 0.9190 | 0.9237 | 0.9174 | 0.9190 | 0.9190 | - |
24 ene 2024 | 0.9210 | 0.9215 | 0.9148 | 0.9210 | 0.9210 | - |
23 ene 2024 | 0.9191 | 0.9238 | 0.9159 | 0.9191 | 0.9191 | - |
22 ene 2024 | 0.9181 | 0.9191 | 0.9166 | 0.9181 | 0.9181 | - |
19 ene 2024 | 0.9192 | 0.9201 | 0.9180 | 0.9192 | 0.9192 | - |
18 ene 2024 | 0.9186 | 0.9218 | 0.9168 | 0.9186 | 0.9186 | - |
17 ene 2024 | 0.9192 | 0.9220 | 0.9187 | 0.9192 | 0.9192 | - |
16 ene 2024 | 0.9136 | 0.9202 | 0.9135 | 0.9136 | 0.9136 | - |
15 ene 2024 | 0.9136 | 0.9146 | 0.9125 | 0.9136 | 0.9136 | - |
12 ene 2024 | 0.9106 | 0.9143 | 0.9102 | 0.9106 | 0.9106 | - |
11 ene 2024 | 0.9111 | 0.9148 | 0.9098 | 0.9111 | 0.9111 | - |
10 ene 2024 | 0.9147 | 0.9155 | 0.9116 | 0.9147 | 0.9147 | - |
09 ene 2024 | 0.9131 | 0.9164 | 0.9118 | 0.9131 | 0.9131 | - |
08 ene 2024 | 0.9139 | 0.9154 | 0.9109 | 0.9139 | 0.9139 | - |
05 ene 2024 | 0.9135 | 0.9191 | 0.9094 | 0.9135 | 0.9135 | - |
04 ene 2024 | 0.9151 | 0.9160 | 0.9116 | 0.9151 | 0.9151 | - |
03 ene 2024 | 0.9139 | 0.9175 | 0.9118 | 0.9139 | 0.9139 | - |
02 ene 2024 | 0.9059 | 0.9139 | 0.9053 | 0.9059 | 0.9059 | - |
01 ene 2024 | 0.9045 | 0.9058 | 0.9047 | 0.9045 | 0.9045 | - |
29 dic 2023 | 0.9035 | 0.9055 | 0.9020 | 0.9035 | 0.9035 | - |
28 dic 2023 | 0.9002 | 0.9033 | 0.8977 | 0.9002 | 0.9002 | - |
27 dic 2023 | 0.9056 | 0.9067 | 0.8991 | 0.9056 | 0.9056 | - |
26 dic 2023 | 0.9074 | 0.9083 | 0.9058 | 0.9074 | 0.9074 | - |
25 dic 2023 | 0.9069 | 0.9091 | 0.9056 | 0.9069 | 0.9069 | - |
22 dic 2023 | 0.9086 | 0.9096 | 0.9057 | 0.9086 | 0.9086 | - |
21 dic 2023 | 0.9136 | 0.9144 | 0.9091 | 0.9136 | 0.9136 | - |
20 dic 2023 | 0.9107 | 0.9144 | 0.9108 | 0.9107 | 0.9107 | - |
19 dic 2023 | 0.9154 | 0.9161 | 0.9101 | 0.9154 | 0.9154 | - |
18 dic 2023 | 0.9178 | 0.9179 | 0.9149 | 0.9178 | 0.9178 | - |
15 dic 2023 | 0.9096 | 0.9172 | 0.9086 | 0.9096 | 0.9096 | - |
14 dic 2023 | 0.9186 | 0.9191 | 0.9087 | 0.9186 | 0.9186 | - |
13 dic 2023 | 0.9260 | 0.9282 | 0.9252 | 0.9260 | 0.9260 | - |
12 dic 2023 | 0.9288 | 0.9292 | 0.9240 | 0.9288 | 0.9288 | - |
*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. |