Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 0.8640 | 0.8830 | 0.8640 | 0.8830 | 0.8830 | - |
27 jun 2024 | 0.8470 | 0.8470 | 0.8470 | 0.8470 | 0.8470 | - |
26 jun 2024 | 0.8430 | 0.8430 | 0.8430 | 0.8430 | 0.8430 | - |
25 jun 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
24 jun 2024 | 0.8140 | 0.8140 | 0.8140 | 0.8140 | 0.8140 | - |
21 jun 2024 | 0.8140 | 0.8140 | 0.8140 | 0.8140 | 0.8140 | - |
20 jun 2024 | 0.7830 | 0.7830 | 0.7830 | 0.7830 | 0.7830 | - |
19 jun 2024 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | - |
18 jun 2024 | 0.8340 | 0.8340 | 0.8340 | 0.8340 | 0.8340 | - |
17 jun 2024 | 0.8800 | 0.8800 | 0.8550 | 0.8550 | 0.8550 | - |
14 jun 2024 | 0.8860 | 0.8860 | 0.8800 | 0.8800 | 0.8800 | - |
13 jun 2024 | 0.9250 | 0.9590 | 0.9250 | 0.9590 | 0.9590 | - |
12 jun 2024 | 0.9520 | 0.9520 | 0.9520 | 0.9520 | 0.9520 | - |
11 jun 2024 | 0.8900 | 0.9280 | 0.8900 | 0.9280 | 0.9280 | - |
10 jun 2024 | 0.8430 | 0.8430 | 0.8430 | 0.8430 | 0.8430 | - |
07 jun 2024 | 0.8620 | 0.8990 | 0.8380 | 0.8380 | 0.8380 | 500 |
06 jun 2024 | 0.8340 | 0.8340 | 0.8340 | 0.8340 | 0.8340 | - |
05 jun 2024 | 0.8290 | 0.8290 | 0.8290 | 0.8290 | 0.8290 | - |
04 jun 2024 | 0.8020 | 0.8020 | 0.8020 | 0.8020 | 0.8020 | - |
03 jun 2024 | 0.7640 | 0.7640 | 0.7640 | 0.7640 | 0.7640 | - |
31 may 2024 | 0.7660 | 0.7660 | 0.7580 | 0.7580 | 0.7580 | - |
30 may 2024 | 0.7440 | 0.7620 | 0.7440 | 0.7620 | 0.7620 | - |
29 may 2024 | 0.7540 | 0.7540 | 0.7540 | 0.7540 | 0.7540 | - |
28 may 2024 | 0.7440 | 0.7440 | 0.7440 | 0.7440 | 0.7440 | - |
27 may 2024 | 0.7570 | 0.7630 | 0.7570 | 0.7630 | 0.7630 | - |
24 may 2024 | 0.7510 | 0.7510 | 0.7510 | 0.7510 | 0.7510 | - |
23 may 2024 | 0.7420 | 0.7420 | 0.7420 | 0.7420 | 0.7420 | - |
22 may 2024 | 0.7490 | 0.7490 | 0.7490 | 0.7490 | 0.7490 | - |
21 may 2024 | 0.7590 | 0.7660 | 0.7590 | 0.7660 | 0.7660 | - |
20 may 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
17 may 2024 | 0.7320 | 0.7440 | 0.7320 | 0.7440 | 0.7440 | - |
16 may 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | - |
15 may 2024 | 0.7610 | 0.7610 | 0.7610 | 0.7610 | 0.7610 | - |
14 may 2024 | 0.7390 | 0.7730 | 0.7390 | 0.7730 | 0.7730 | - |
13 may 2024 | 0.7180 | 0.7440 | 0.7180 | 0.7440 | 0.7440 | - |
10 may 2024 | 0.7100 | 0.7900 | 0.7100 | 0.7900 | 0.7900 | 800 |
09 may 2024 | 0.7080 | 0.7080 | 0.7080 | 0.7080 | 0.7080 | - |
08 may 2024 | 0.6720 | 0.6720 | 0.6720 | 0.6720 | 0.6720 | - |
07 may 2024 | 0.6350 | 0.6470 | 0.6350 | 0.6470 | 0.6470 | - |
06 may 2024 | 0.6330 | 0.6330 | 0.6280 | 0.6280 | 0.6280 | - |
03 may 2024 | 0.5730 | 0.5950 | 0.5730 | 0.5950 | 0.5950 | - |
02 may 2024 | 0.5990 | 0.5990 | 0.5990 | 0.5990 | 0.5990 | - |
30 abr 2024 | 0.5800 | 0.6090 | 0.5390 | 0.5900 | 0.5900 | 21,630 |
29 abr 2024 | 0.5890 | 0.5890 | 0.5770 | 0.5770 | 0.5770 | - |
26 abr 2024 | 0.5470 | 0.5680 | 0.5470 | 0.5680 | 0.5680 | - |
25 abr 2024 | 0.5420 | 0.6580 | 0.5420 | 0.6580 | 0.6580 | 1,300 |
24 abr 2024 | 0.5380 | 0.5380 | 0.5380 | 0.5380 | 0.5380 | - |
23 abr 2024 | 0.5230 | 0.5530 | 0.5230 | 0.5530 | 0.5530 | 1,950 |
22 abr 2024 | 0.5240 | 0.5240 | 0.5240 | 0.5240 | 0.5240 | - |
19 abr 2024 | 0.5310 | 0.5310 | 0.5310 | 0.5310 | 0.5310 | - |
18 abr 2024 | 0.5470 | 0.5470 | 0.4890 | 0.4890 | 0.4890 | - |
17 abr 2024 | 0.5500 | 0.5500 | 0.5030 | 0.5030 | 0.5030 | - |
16 abr 2024 | 0.5750 | 0.5750 | 0.4960 | 0.4960 | 0.4960 | - |
15 abr 2024 | 0.6020 | 0.6020 | 0.5480 | 0.5480 | 0.5480 | - |
12 abr 2024 | 0.5620 | 0.5670 | 0.5570 | 0.5570 | 0.5570 | - |
11 abr 2024 | 0.6790 | 0.6790 | 0.6060 | 0.6060 | 0.6060 | 2,000 |
10 abr 2024 | 0.6870 | 0.7800 | 0.6870 | 0.7800 | 0.7800 | 2,200 |
09 abr 2024 | 0.6990 | 0.6990 | 0.6460 | 0.6460 | 0.6460 | - |
08 abr 2024 | 0.6890 | 0.8000 | 0.6890 | 0.8000 | 0.8000 | 45 |
05 abr 2024 | 0.6680 | 0.6680 | 0.6510 | 0.6510 | 0.6510 | - |
04 abr 2024 | 0.6590 | 0.6590 | 0.6570 | 0.6570 | 0.6570 | - |
03 abr 2024 | 0.6850 | 0.6850 | 0.6270 | 0.6340 | 0.6340 | - |
02 abr 2024 | 0.6520 | 0.6520 | 0.6350 | 0.6350 | 0.6350 | - |
28 mar 2024 | 0.7000 | 0.7000 | 0.6385 | 0.6385 | 0.6385 | - |
27 mar 2024 | 0.6600 | 0.6600 | 0.6230 | 0.6355 | 0.6355 | - |
26 mar 2024 | 0.6010 | 0.6125 | 0.6010 | 0.6125 | 0.6125 | - |
25 mar 2024 | 0.6095 | 0.6095 | 0.5880 | 0.5880 | 0.5880 | - |
22 mar 2024 | 0.6900 | 0.6900 | 0.6645 | 0.6645 | 0.6645 | - |
21 mar 2024 | 0.6860 | 0.6860 | 0.6445 | 0.6445 | 0.6445 | - |
20 mar 2024 | 0.7110 | 0.7110 | 0.7110 | 0.7110 | 0.7110 | - |
19 mar 2024 | 0.7405 | 0.7405 | 0.6795 | 0.6815 | 0.6815 | - |
18 mar 2024 | 0.7295 | 0.7295 | 0.6820 | 0.6820 | 0.6820 | - |
15 mar 2024 | 0.6675 | 0.6675 | 0.6515 | 0.6610 | 0.6610 | - |
14 mar 2024 | 0.7210 | 0.7210 | 0.7210 | 0.7210 | 0.7210 | - |
13 mar 2024 | 0.7385 | 0.7385 | 0.6985 | 0.7015 | 0.7015 | - |
12 mar 2024 | 0.6955 | 0.6955 | 0.6955 | 0.6955 | 0.6955 | - |
11 mar 2024 | 0.7115 | 0.7115 | 0.6430 | 0.6430 | 0.6430 | - |
08 mar 2024 | 0.7490 | 0.7490 | 0.7490 | 0.7490 | 0.7490 | - |
07 mar 2024 | 0.7645 | 0.7645 | 0.7110 | 0.7110 | 0.7110 | - |
06 mar 2024 | 0.7400 | 0.7400 | 0.6885 | 0.7075 | 0.7075 | - |
05 mar 2024 | 0.6950 | 0.7070 | 0.6950 | 0.7070 | 0.7070 | - |
04 mar 2024 | 0.6915 | 0.7500 | 0.6915 | 0.7500 | 0.7500 | - |
01 mar 2024 | 0.6730 | 0.6800 | 0.6730 | 0.6800 | 0.6800 | - |
29 feb 2024 | 0.6580 | 0.6580 | 0.6440 | 0.6440 | 0.6440 | - |
28 feb 2024 | 0.7380 | 0.7380 | 0.6490 | 0.6490 | 0.6490 | - |
27 feb 2024 | 0.7525 | 0.7525 | 0.7000 | 0.7000 | 0.7000 | - |
26 feb 2024 | 0.7225 | 0.7225 | 0.7225 | 0.7225 | 0.7225 | - |
23 feb 2024 | 0.7385 | 0.7700 | 0.7385 | 0.7700 | 0.7700 | - |
22 feb 2024 | 0.7045 | 0.7470 | 0.7045 | 0.7470 | 0.7470 | - |
21 feb 2024 | 0.6645 | 0.7415 | 0.6645 | 0.7415 | 0.7415 | - |
20 feb 2024 | 0.6780 | 0.7000 | 0.6770 | 0.7000 | 0.7000 | 6,550 |
19 feb 2024 | 0.6425 | 0.6635 | 0.6425 | 0.6635 | 0.6635 | - |
16 feb 2024 | 0.5995 | 0.5995 | 0.5995 | 0.5995 | 0.5995 | - |
15 feb 2024 | 0.6100 | 0.6100 | 0.5995 | 0.5995 | 0.5995 | - |
14 feb 2024 | 0.6410 | 0.6410 | 0.6300 | 0.6300 | 0.6300 | - |
13 feb 2024 | 0.6670 | 0.6775 | 0.6670 | 0.6775 | 0.6775 | - |
12 feb 2024 | 0.6370 | 0.6615 | 0.6370 | 0.6615 | 0.6615 | - |
09 feb 2024 | 0.6515 | 0.6615 | 0.6515 | 0.6615 | 0.6615 | - |
08 feb 2024 | 0.6630 | 0.6895 | 0.6630 | 0.6660 | 0.6660 | - |
07 feb 2024 | 0.6575 | 0.6575 | 0.6575 | 0.6575 | 0.6575 | - |
*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. |