Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 oct 2024 | 0.8798 | 0.8978 | 0.8784 | 0.8978 | 0.8978 | 28,730 |
03 oct 2024 | 0.8836 | 0.8836 | 0.8700 | 0.8702 | 0.8702 | 17,854 |
02 oct 2024 | 0.9000 | 0.9000 | 0.8790 | 0.8848 | 0.8848 | 107,400 |
01 oct 2024 | 0.9024 | 0.9200 | 0.9010 | 0.9200 | 0.9200 | 42,809 |
30 sept 2024 | 0.9098 | 0.9098 | 0.9020 | 0.9038 | 0.9038 | 44,818 |
27 sept 2024 | 0.9088 | 0.9088 | 0.9000 | 0.9000 | 0.9000 | 11,690 |
26 sept 2024 | 0.9198 | 0.9220 | 0.9000 | 0.9220 | 0.9220 | 81,259 |
25 sept 2024 | 0.9002 | 0.9080 | 0.8998 | 0.9030 | 0.9030 | 84,027 |
24 sept 2024 | 0.9156 | 0.9240 | 0.9054 | 0.9240 | 0.9240 | 118,866 |
23 sept 2024 | 0.9026 | 0.9056 | 0.9002 | 0.9002 | 0.9002 | 52,289 |
20 sept 2024 | 0.9032 | 0.9054 | 0.9000 | 0.9030 | 0.9030 | 19,641 |
19 sept 2024 | 0.9300 | 0.9300 | 0.9026 | 0.9204 | 0.9204 | 29,568 |
18 sept 2024 | 0.9168 | 0.9270 | 0.9168 | 0.9194 | 0.9194 | 86,944 |
17 sept 2024 | 0.9238 | 0.9374 | 0.9118 | 0.9118 | 0.9118 | 26,244 |
16 sept 2024 | 0.9258 | 0.9300 | 0.9188 | 0.9200 | 0.9200 | 29,764 |
13 sept 2024 | 0.9042 | 0.9220 | 0.9042 | 0.9208 | 0.9208 | 7,910 |
12 sept 2024 | 0.9110 | 0.9110 | 0.9038 | 0.9044 | 0.9044 | 28,328 |
11 sept 2024 | 0.8980 | 0.9032 | 0.8968 | 0.9012 | 0.9012 | 20,978 |
10 sept 2024 | 0.8988 | 0.9100 | 0.8804 | 0.9076 | 0.9076 | 16,802 |
09 sept 2024 | 0.8900 | 0.9100 | 0.8900 | 0.9070 | 0.9070 | 280 |
06 sept 2024 | 0.9164 | 0.9200 | 0.9000 | 0.9000 | 0.9000 | 98,339 |
05 sept 2024 | 0.9002 | 0.9398 | 0.9002 | 0.9100 | 0.9100 | 110,259 |
04 sept 2024 | 0.8932 | 0.9022 | 0.8932 | 0.9002 | 0.9002 | 109,500 |
03 sept 2024 | 0.8842 | 0.9072 | 0.8842 | 0.8932 | 0.8932 | 63,350 |
02 sept 2024 | 0.8834 | 0.8998 | 0.8828 | 0.8998 | 0.8998 | 16,822 |
30 ago 2024 | 0.8802 | 0.8862 | 0.8798 | 0.8798 | 0.8798 | 102,228 |
29 ago 2024 | 0.8782 | 0.8926 | 0.8712 | 0.8712 | 0.8712 | 117,241 |
28 ago 2024 | 0.8810 | 0.8886 | 0.8802 | 0.8882 | 0.8882 | 16,910 |
27 ago 2024 | 0.8702 | 0.8868 | 0.8702 | 0.8852 | 0.8852 | 76,147 |
26 ago 2024 | 0.8634 | 0.8712 | 0.8624 | 0.8700 | 0.8700 | 85,976 |
23 ago 2024 | 0.8642 | 0.8724 | 0.8642 | 0.8700 | 0.8700 | 31,501 |
22 ago 2024 | 0.8600 | 0.8686 | 0.8600 | 0.8674 | 0.8674 | 20,914 |
21 ago 2024 | 0.8604 | 0.8648 | 0.8528 | 0.8528 | 0.8528 | 14,800 |
20 ago 2024 | 0.8802 | 0.8802 | 0.8680 | 0.8680 | 0.8680 | 13,837 |
19 ago 2024 | 0.8684 | 0.8898 | 0.8684 | 0.8898 | 0.8898 | 30,381 |
16 ago 2024 | 0.8642 | 0.8740 | 0.8642 | 0.8700 | 0.8700 | 169,435 |
15 ago 2024 | 0.8658 | 0.8836 | 0.8658 | 0.8798 | 0.8798 | 46,882 |
14 ago 2024 | 0.8562 | 0.8672 | 0.8562 | 0.8600 | 0.8600 | 29,278 |
13 ago 2024 | 0.8602 | 0.8646 | 0.8602 | 0.8636 | 0.8636 | 7,383 |
12 ago 2024 | 0.8618 | 0.8696 | 0.8618 | 0.8682 | 0.8682 | 18,440 |
09 ago 2024 | 0.8500 | 0.8658 | 0.8500 | 0.8614 | 0.8614 | 14,961 |
08 ago 2024 | 0.8362 | 0.8572 | 0.8362 | 0.8572 | 0.8572 | 27,602 |
07 ago 2024 | 0.8300 | 0.8572 | 0.8300 | 0.8572 | 0.8572 | 18,930 |
06 ago 2024 | 0.8102 | 0.8364 | 0.8102 | 0.8364 | 0.8364 | 363,571 |
05 ago 2024 | 0.8300 | 0.8300 | 0.7994 | 0.8100 | 0.8100 | 340,867 |
02 ago 2024 | 0.8502 | 0.8502 | 0.8382 | 0.8382 | 0.8382 | 140,840 |
01 ago 2024 | 0.8618 | 0.8618 | 0.8554 | 0.8576 | 0.8576 | 146,865 |
31 jul 2024 | 0.8726 | 0.8800 | 0.8684 | 0.8684 | 0.8684 | 62,555 |
30 jul 2024 | 0.8682 | 0.8690 | 0.8678 | 0.8690 | 0.8690 | 4,250 |
29 jul 2024 | 0.8698 | 0.8834 | 0.8698 | 0.8798 | 0.8798 | 151,829 |
26 jul 2024 | 0.8456 | 0.8700 | 0.8456 | 0.8658 | 0.8658 | 41,600 |
25 jul 2024 | 0.8346 | 0.8548 | 0.8198 | 0.8518 | 0.8518 | 79,893 |
24 jul 2024 | 0.8340 | 0.8376 | 0.8220 | 0.8280 | 0.8280 | 80,868 |
23 jul 2024 | 0.8302 | 0.8526 | 0.8302 | 0.8526 | 0.8526 | 24,109 |
22 jul 2024 | 0.8322 | 0.8432 | 0.8322 | 0.8432 | 0.8432 | 13,898 |
19 jul 2024 | 0.8438 | 0.8438 | 0.8370 | 0.8370 | 0.8370 | 12,966 |
18 jul 2024 | 0.8392 | 0.8468 | 0.8340 | 0.8340 | 0.8340 | 58,002 |
17 jul 2024 | 0.8238 | 0.8296 | 0.8238 | 0.8296 | 0.8296 | 48,484 |
16 jul 2024 | 0.8300 | 0.8406 | 0.8260 | 0.8406 | 0.8406 | 74,137 |
15 jul 2024 | 0.8422 | 0.8422 | 0.8256 | 0.8256 | 0.8256 | 30,752 |
12 jul 2024 | 0.8458 | 0.8530 | 0.8400 | 0.8530 | 0.8530 | 203,144 |
11 jul 2024 | 0.8550 | 0.8610 | 0.8514 | 0.8514 | 0.8514 | 45,216 |
10 jul 2024 | 0.8402 | 0.8602 | 0.8402 | 0.8540 | 0.8540 | 75,592 |
09 jul 2024 | 0.8350 | 0.8464 | 0.8276 | 0.8464 | 0.8464 | 25,555 |
08 jul 2024 | 0.8266 | 0.8392 | 0.8266 | 0.8392 | 0.8392 | 14,009 |
05 jul 2024 | 0.8228 | 0.8330 | 0.8204 | 0.8318 | 0.8318 | 31,800 |
04 jul 2024 | 0.8162 | 0.8300 | 0.8162 | 0.8300 | 0.8300 | 124,826 |
03 jul 2024 | 0.8250 | 0.8250 | 0.8128 | 0.8198 | 0.8198 | 133,523 |
02 jul 2024 | 0.8312 | 0.8312 | 0.8130 | 0.8130 | 0.8130 | 17,607 |
01 jul 2024 | 0.8460 | 0.8460 | 0.8238 | 0.8316 | 0.8316 | 40,691 |
28 jun 2024 | 0.8238 | 0.8300 | 0.8238 | 0.8252 | 0.8252 | 17,570 |
27 jun 2024 | 0.8338 | 0.8338 | 0.8194 | 0.8194 | 0.8194 | 7,500 |
26 jun 2024 | 0.8438 | 0.8440 | 0.8268 | 0.8268 | 0.8268 | 5,300 |
25 jun 2024 | 0.8526 | 0.8586 | 0.8390 | 0.8500 | 0.8500 | 38,100 |
24 jun 2024 | 0.8470 | 0.8534 | 0.8430 | 0.8430 | 0.8430 | 16,919 |
21 jun 2024 | 0.8480 | 0.8518 | 0.8480 | 0.8496 | 0.8496 | 1,364 |
20 jun 2024 | 0.8502 | 0.8532 | 0.8472 | 0.8514 | 0.8514 | 41,648 |
19 jun 2024 | 0.8366 | 0.8528 | 0.8366 | 0.8410 | 0.8410 | 17,459 |
18 jun 2024 | 0.8278 | 0.8398 | 0.8230 | 0.8398 | 0.8398 | 27,127 |
17 jun 2024 | 0.8152 | 0.8314 | 0.8152 | 0.8290 | 0.8290 | 20,804 |
14 jun 2024 | 0.8156 | 0.8232 | 0.8098 | 0.8140 | 0.8140 | 173,547 |
13 jun 2024 | 0.8246 | 0.8246 | 0.8154 | 0.8200 | 0.8200 | 30,503 |
12 jun 2024 | 0.8362 | 0.8362 | 0.8214 | 0.8234 | 0.8234 | 68,339 |
11 jun 2024 | 0.8466 | 0.8466 | 0.8266 | 0.8300 | 0.8300 | 37,625 |
10 jun 2024 | 0.8302 | 0.8484 | 0.8302 | 0.8414 | 0.8414 | 135,849 |
07 jun 2024 | 0.8502 | 0.8504 | 0.8442 | 0.8460 | 0.8460 | 48,087 |
06 jun 2024 | 0.8638 | 0.8692 | 0.8418 | 0.8628 | 0.8628 | 268,173 |
06 jun 2024 | 0.045 Dividendo | |||||
05 jun 2024 | 0.8942 | 0.9150 | 0.8942 | 0.8976 | 0.8526 | 298,142 |
04 jun 2024 | 0.8880 | 0.9036 | 0.8880 | 0.9036 | 0.8583 | 18,238 |
03 jun 2024 | 0.9038 | 0.9038 | 0.8900 | 0.8900 | 0.8454 | 35,350 |
31 may 2024 | 0.8772 | 0.8862 | 0.8772 | 0.8794 | 0.8353 | 10,930 |
30 may 2024 | 0.8644 | 0.8796 | 0.8644 | 0.8796 | 0.8355 | 21,200 |
29 may 2024 | 0.8668 | 0.8708 | 0.8614 | 0.8614 | 0.8182 | 24,162 |
28 may 2024 | 0.8672 | 0.8804 | 0.8672 | 0.8762 | 0.8323 | 49,222 |
27 may 2024 | 0.8758 | 0.8758 | 0.8602 | 0.8716 | 0.8279 | 112,403 |
24 may 2024 | 0.8652 | 0.8694 | 0.8652 | 0.8680 | 0.8245 | 14,103 |
23 may 2024 | 0.8822 | 0.8830 | 0.8726 | 0.8762 | 0.8323 | 48,917 |
22 may 2024 | 0.8780 | 0.8870 | 0.8600 | 0.8862 | 0.8418 | 145,784 |
21 may 2024 | 0.9020 | 0.9020 | 0.8796 | 0.8886 | 0.8441 | 83,070 |
*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. |