Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 0.8222 | 0.8256 | 0.8222 | 0.8250 | 0.8250 | - |
27 jun 2024 | 0.8352 | 0.8352 | 0.8248 | 0.8272 | 0.8272 | - |
26 jun 2024 | 0.8452 | 0.8452 | 0.8242 | 0.8288 | 0.8288 | 8,800 |
25 jun 2024 | 0.8530 | 0.8584 | 0.8378 | 0.8404 | 0.8404 | 11,500 |
24 jun 2024 | 0.8490 | 0.8576 | 0.8478 | 0.8576 | 0.8576 | 13,138 |
21 jun 2024 | 0.8498 | 0.8542 | 0.8448 | 0.8472 | 0.8472 | 6,957 |
20 jun 2024 | 0.8512 | 0.8546 | 0.8484 | 0.8488 | 0.8488 | 4,186 |
19 jun 2024 | 0.8376 | 0.8534 | 0.8376 | 0.8462 | 0.8462 | 43,500 |
18 jun 2024 | 0.8282 | 0.8334 | 0.8282 | 0.8320 | 0.8320 | 4,000 |
17 jun 2024 | 0.8162 | 0.8256 | 0.8162 | 0.8212 | 0.8212 | 5,652 |
14 jun 2024 | 0.8160 | 0.8300 | 0.8146 | 0.8200 | 0.8200 | 24,065 |
13 jun 2024 | 0.8258 | 0.8258 | 0.8172 | 0.8234 | 0.8234 | 26,703 |
12 jun 2024 | 0.8372 | 0.8372 | 0.8204 | 0.8302 | 0.8302 | 37,480 |
11 jun 2024 | 0.8480 | 0.8484 | 0.8338 | 0.8340 | 0.8340 | 59,800 |
10 jun 2024 | 0.8312 | 0.8500 | 0.8312 | 0.8418 | 0.8418 | 21,575 |
07 jun 2024 | 0.8512 | 0.8528 | 0.8454 | 0.8482 | 0.8482 | 8,028 |
06 jun 2024 | 0.8700 | 0.8700 | 0.8464 | 0.8492 | 0.8492 | 194,200 |
06 jun 2024 | 0.045 Dividendo | |||||
05 jun 2024 | 0.8950 | 0.9106 | 0.8950 | 0.9028 | 0.8578 | 69,850 |
04 jun 2024 | 0.8922 | 0.9038 | 0.8922 | 0.9038 | 0.8588 | 9,000 |
03 jun 2024 | 0.8982 | 0.9022 | 0.8928 | 0.8930 | 0.8485 | 17,862 |
31 may 2024 | 0.8776 | 0.8900 | 0.8744 | 0.8852 | 0.8411 | 50,017 |
30 may 2024 | 0.8654 | 0.8774 | 0.8654 | 0.8774 | 0.8337 | - |
29 may 2024 | 0.8686 | 0.8728 | 0.8672 | 0.8672 | 0.8240 | 1,630 |
28 may 2024 | 0.8680 | 0.8764 | 0.8648 | 0.8688 | 0.8255 | 20,250 |
27 may 2024 | 0.8682 | 0.8686 | 0.8550 | 0.8686 | 0.8253 | 12,538 |
24 may 2024 | 0.8700 | 0.8708 | 0.8650 | 0.8668 | 0.8236 | 47,350 |
23 may 2024 | 0.8836 | 0.8852 | 0.8722 | 0.8722 | 0.8287 | 65,700 |
22 may 2024 | 0.8796 | 0.8880 | 0.8796 | 0.8864 | 0.8422 | 19,092 |
21 may 2024 | 0.9050 | 0.9054 | 0.8810 | 0.8868 | 0.8426 | 42,100 |
20 may 2024 | 0.9052 | 0.9092 | 0.9032 | 0.9058 | 0.8607 | 2,800 |
17 may 2024 | 0.8988 | 0.9116 | 0.8986 | 0.9002 | 0.8553 | 6,500 |
16 may 2024 | 0.8874 | 0.9060 | 0.8874 | 0.9028 | 0.8578 | 19,200 |
15 may 2024 | 0.8488 | 0.8962 | 0.8488 | 0.8884 | 0.8441 | 287,600 |
14 may 2024 | 0.8158 | 0.8554 | 0.8158 | 0.8436 | 0.8016 | 364,321 |
13 may 2024 | 0.8094 | 0.8244 | 0.8094 | 0.8178 | 0.7770 | 61,021 |
10 may 2024 | 0.7980 | 0.8116 | 0.7980 | 0.8084 | 0.7681 | 26,650 |
09 may 2024 | 0.7912 | 0.8040 | 0.7888 | 0.7992 | 0.7594 | - |
08 may 2024 | 0.7910 | 0.7910 | 0.7838 | 0.7896 | 0.7502 | 29,280 |
07 may 2024 | 0.7988 | 0.8016 | 0.7960 | 0.7960 | 0.7563 | 10,097 |
06 may 2024 | 0.8032 | 0.8032 | 0.7932 | 0.7932 | 0.7537 | 20,522 |
03 may 2024 | 0.7986 | 0.8028 | 0.7968 | 0.8028 | 0.7628 | 17,600 |
02 may 2024 | 0.7992 | 0.7992 | 0.7886 | 0.7964 | 0.7567 | 8,500 |
30 abr 2024 | 0.8146 | 0.8148 | 0.7930 | 0.7988 | 0.7590 | 31,611 |
29 abr 2024 | 0.8114 | 0.8220 | 0.8110 | 0.8128 | 0.7723 | 59,352 |
26 abr 2024 | 0.8054 | 0.8138 | 0.8054 | 0.8120 | 0.7715 | 40,084 |
25 abr 2024 | 0.8074 | 0.8152 | 0.8016 | 0.8016 | 0.7616 | 12,400 |
24 abr 2024 | 0.8086 | 0.8152 | 0.8000 | 0.8000 | 0.7601 | 10,300 |
23 abr 2024 | 0.8100 | 0.8166 | 0.8098 | 0.8098 | 0.7694 | 10,668 |
22 abr 2024 | 0.7854 | 0.8100 | 0.7854 | 0.8100 | 0.7696 | 61,820 |
19 abr 2024 | 0.7762 | 0.7790 | 0.7730 | 0.7770 | 0.7383 | 36,298 |
18 abr 2024 | 0.7840 | 0.7844 | 0.7764 | 0.7798 | 0.7409 | 5,000 |
17 abr 2024 | 0.7762 | 0.7802 | 0.7734 | 0.7802 | 0.7413 | 2,000 |
16 abr 2024 | 0.7818 | 0.7826 | 0.7762 | 0.7810 | 0.7421 | 21,800 |
15 abr 2024 | 0.7800 | 0.7888 | 0.7800 | 0.7830 | 0.7440 | 30,750 |
12 abr 2024 | 0.7876 | 0.7944 | 0.7876 | 0.7886 | 0.7493 | 20,234 |
11 abr 2024 | 0.7912 | 0.7912 | 0.7800 | 0.7882 | 0.7489 | 83,300 |
10 abr 2024 | 0.8004 | 0.8012 | 0.7872 | 0.7914 | 0.7520 | 48,836 |
09 abr 2024 | 0.7960 | 0.8052 | 0.7918 | 0.7976 | 0.7578 | 23,000 |
08 abr 2024 | 0.8062 | 0.8062 | 0.7968 | 0.7998 | 0.7599 | 78,820 |
05 abr 2024 | 0.8230 | 0.8230 | 0.8036 | 0.8036 | 0.7635 | 123,660 |
04 abr 2024 | 0.8354 | 0.8366 | 0.8186 | 0.8196 | 0.7787 | 127,229 |
03 abr 2024 | 0.8184 | 0.8340 | 0.8184 | 0.8340 | 0.7924 | 174,500 |
02 abr 2024 | 0.8164 | 0.8332 | 0.8164 | 0.8234 | 0.7824 | 63,700 |
28 mar 2024 | 0.8080 | 0.8280 | 0.8080 | 0.8215 | 0.7806 | 117,043 |
27 mar 2024 | 0.7990 | 0.8200 | 0.7990 | 0.8095 | 0.7692 | 35,500 |
26 mar 2024 | 0.7985 | 0.7995 | 0.7925 | 0.7990 | 0.7592 | 6,450 |
25 mar 2024 | 0.8015 | 0.8045 | 0.7915 | 0.8010 | 0.7611 | 25,604 |
22 mar 2024 | 0.7975 | 0.8075 | 0.7895 | 0.8040 | 0.7639 | 1,300 |
21 mar 2024 | 0.8050 | 0.8070 | 0.7960 | 0.7980 | 0.7582 | 31,143 |
20 mar 2024 | 0.7900 | 0.8000 | 0.7805 | 0.8000 | 0.7601 | 11,302 |
19 mar 2024 | 0.7975 | 0.7975 | 0.7845 | 0.7920 | 0.7525 | 142,700 |
18 mar 2024 | 0.8285 | 0.8285 | 0.7970 | 0.8200 | 0.7791 | 151,965 |
15 mar 2024 | 0.8150 | 0.8305 | 0.8095 | 0.8225 | 0.7815 | 205,856 |
14 mar 2024 | 0.7930 | 0.7935 | 0.7800 | 0.7830 | 0.7440 | 19,700 |
13 mar 2024 | 0.8225 | 0.8225 | 0.7915 | 0.7915 | 0.7520 | 104,019 |
12 mar 2024 | 0.8330 | 0.8440 | 0.8240 | 0.8240 | 0.7829 | 8,900 |
11 mar 2024 | 0.8400 | 0.8400 | 0.8315 | 0.8315 | 0.7901 | 27,500 |
08 mar 2024 | 0.8225 | 0.8445 | 0.8200 | 0.8325 | 0.7910 | 143,000 |
07 mar 2024 | 0.8170 | 0.8365 | 0.8170 | 0.8260 | 0.7848 | 54,250 |
06 mar 2024 | 0.8270 | 0.8405 | 0.8250 | 0.8250 | 0.7839 | 37,050 |
05 mar 2024 | 0.8170 | 0.8215 | 0.8145 | 0.8215 | 0.7806 | 12,846 |
04 mar 2024 | 0.8390 | 0.8390 | 0.8175 | 0.8245 | 0.7834 | 23,243 |
01 mar 2024 | 0.8190 | 0.8350 | 0.8175 | 0.8310 | 0.7896 | 20,000 |
29 feb 2024 | 0.8005 | 0.8340 | 0.7920 | 0.8200 | 0.7791 | 110,500 |
28 feb 2024 | 0.8145 | 0.8380 | 0.7995 | 0.8035 | 0.7634 | 106,598 |
27 feb 2024 | 0.7775 | 0.8045 | 0.7775 | 0.8025 | 0.7625 | 71,757 |
26 feb 2024 | 0.7865 | 0.7865 | 0.7750 | 0.7775 | 0.7387 | 6,000 |
23 feb 2024 | 0.7735 | 0.7795 | 0.7645 | 0.7795 | 0.7406 | 54,022 |
22 feb 2024 | 0.7870 | 0.7870 | 0.7790 | 0.7810 | 0.7421 | 5,500 |
21 feb 2024 | 0.7865 | 0.7890 | 0.7785 | 0.7810 | 0.7421 | 20,354 |
20 feb 2024 | 0.7865 | 0.7955 | 0.7850 | 0.7890 | 0.7497 | 350 |
19 feb 2024 | 0.7805 | 0.7965 | 0.7805 | 0.7960 | 0.7563 | 35,100 |
16 feb 2024 | 0.7930 | 0.7930 | 0.7800 | 0.7905 | 0.7511 | 5,500 |
15 feb 2024 | 0.7825 | 0.7915 | 0.7695 | 0.7915 | 0.7520 | 20,050 |
14 feb 2024 | 0.7695 | 0.7970 | 0.7695 | 0.7720 | 0.7335 | 207,417 |
13 feb 2024 | 0.7610 | 0.7695 | 0.7525 | 0.7525 | 0.7150 | 56,300 |
12 feb 2024 | 0.7535 | 0.7630 | 0.7470 | 0.7600 | 0.7221 | 52,823 |
09 feb 2024 | 0.7565 | 0.7565 | 0.7490 | 0.7525 | 0.7150 | 45,750 |
08 feb 2024 | 0.7625 | 0.7700 | 0.7580 | 0.7640 | 0.7259 | 21,424 |
*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. |