Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 0.709937 | 0.710900 | 0.707815 | 0.708408 | 0.708408 | 2,388,438,528 |
01 may 2024 | 0.704506 | 0.709728 | 0.674738 | 0.688980 | 0.688980 | 1,856,545,294 |
30 abr 2024 | 0.696977 | 0.706785 | 0.682067 | 0.704504 | 0.704504 | 1,562,565,601 |
29 abr 2024 | 0.708394 | 0.717767 | 0.695936 | 0.696980 | 0.696980 | 793,249,314 |
28 abr 2024 | 0.719747 | 0.719936 | 0.698335 | 0.708394 | 0.708394 | 1,031,523,625 |
27 abr 2024 | 0.717832 | 0.730771 | 0.706701 | 0.719748 | 0.719748 | 1,585,546,539 |
26 abr 2024 | 0.722774 | 0.727075 | 0.704802 | 0.717830 | 0.717830 | 1,757,470,623 |
25 abr 2024 | 0.744790 | 0.754417 | 0.715553 | 0.722769 | 0.722769 | 2,102,287,079 |
24 abr 2024 | 0.762908 | 0.763158 | 0.744483 | 0.744796 | 0.744796 | 1,846,164,108 |
23 abr 2024 | 0.720931 | 0.779685 | 0.718847 | 0.762913 | 0.762913 | 2,289,896,814 |
22 abr 2024 | 0.728014 | 0.740495 | 0.718185 | 0.720937 | 0.720937 | 1,232,351,688 |
21 abr 2024 | 0.692933 | 0.728832 | 0.687007 | 0.728016 | 0.728016 | 1,701,840,315 |
20 abr 2024 | 0.692660 | 0.702440 | 0.647189 | 0.692933 | 0.692933 | 2,951,324,206 |
19 abr 2024 | 0.681480 | 0.694327 | 0.669814 | 0.692660 | 0.692660 | 1,956,381,826 |
18 abr 2024 | 0.686413 | 0.699816 | 0.656064 | 0.681481 | 0.681481 | 2,467,846,080 |
17 abr 2024 | 0.686231 | 0.691141 | 0.661423 | 0.686407 | 0.686407 | 2,643,892,565 |
16 abr 2024 | 0.693820 | 0.713264 | 0.666734 | 0.686234 | 0.686234 | 3,248,712,762 |
15 abr 2024 | 0.662400 | 0.698281 | 0.643111 | 0.693831 | 0.693831 | 3,886,752,824 |
14 abr 2024 | 0.755520 | 0.756107 | 0.597353 | 0.662400 | 0.662400 | 5,451,970,736 |
13 abr 2024 | 0.833466 | 0.844470 | 0.714316 | 0.755522 | 0.755522 | 3,957,747,134 |
12 abr 2024 | 0.845361 | 0.849559 | 0.827467 | 0.833466 | 0.833466 | 1,668,473,963 |
11 abr 2024 | 0.833173 | 0.848183 | 0.811850 | 0.845364 | 0.845364 | 3,210,660,959 |
10 abr 2024 | 0.835279 | 0.870316 | 0.818121 | 0.833162 | 0.833162 | 3,290,116,725 |
09 abr 2024 | 0.809246 | 0.849943 | 0.800764 | 0.835279 | 0.835279 | 2,737,138,826 |
08 abr 2024 | 0.806380 | 0.817798 | 0.802991 | 0.809244 | 0.809244 | 1,258,361,435 |
07 abr 2024 | 0.798414 | 0.812971 | 0.796803 | 0.806379 | 0.806379 | 1,184,561,610 |
06 abr 2024 | 0.804062 | 0.803983 | 0.776862 | 0.798414 | 0.798414 | 2,085,404,954 |
05 abr 2024 | 0.777516 | 0.828216 | 0.761542 | 0.804062 | 0.804062 | 2,966,848,286 |
04 abr 2024 | 0.794163 | 0.804525 | 0.768490 | 0.777549 | 0.777549 | 2,230,586,042 |
03 abr 2024 | 0.829711 | 0.838420 | 0.788410 | 0.794170 | 0.794170 | 2,947,281,649 |
02 abr 2024 | 0.850866 | 0.854404 | 0.810675 | 0.829711 | 0.829711 | 2,405,871,314 |
01 abr 2024 | 0.840069 | 0.853020 | 0.839230 | 0.850866 | 0.850866 | 1,022,349,405 |
31 mar 2024 | 0.852116 | 0.859820 | 0.836110 | 0.840069 | 0.840069 | 1,408,969,605 |
30 mar 2024 | 0.845515 | 0.872192 | 0.827542 | 0.852112 | 0.852112 | 2,532,211,177 |
29 mar 2024 | 0.831377 | 0.861461 | 0.821043 | 0.845493 | 0.845493 | 2,414,088,353 |
28 mar 2024 | 0.858741 | 0.862090 | 0.825937 | 0.831398 | 0.831398 | 2,702,456,504 |
27 mar 2024 | 0.870889 | 0.886332 | 0.851244 | 0.858741 | 0.858741 | 2,443,525,814 |
26 mar 2024 | 0.861587 | 0.895569 | 0.852196 | 0.870889 | 0.870889 | 2,778,206,200 |
25 mar 2024 | 0.841522 | 0.865002 | 0.837848 | 0.861583 | 0.861583 | 1,674,960,478 |
24 mar 2024 | 0.832447 | 0.861687 | 0.825405 | 0.841506 | 0.841506 | 1,581,172,096 |
23 mar 2024 | 0.866742 | 0.871403 | 0.814895 | 0.832449 | 0.832449 | 2,797,364,586 |
22 mar 2024 | 0.824830 | 0.884216 | 0.807213 | 0.866737 | 0.866737 | 3,800,062,363 |
21 mar 2024 | 0.793407 | 0.834502 | 0.775116 | 0.824821 | 0.824821 | 3,693,440,802 |
20 mar 2024 | 0.876516 | 0.876516 | 0.777863 | 0.793407 | 0.793407 | 4,849,104,175 |
19 mar 2024 | 0.838834 | 0.899263 | 0.806865 | 0.876515 | 0.876515 | 3,745,484,714 |
18 mar 2024 | 0.815910 | 0.845575 | 0.797696 | 0.838834 | 0.838834 | 2,474,909,692 |
17 mar 2024 | 0.857408 | 0.870148 | 0.804646 | 0.815910 | 0.815910 | 3,027,074,730 |
16 mar 2024 | 0.906931 | 0.912836 | 0.816212 | 0.857414 | 0.857414 | 4,947,433,036 |
15 mar 2024 | 0.930422 | 0.949257 | 0.871543 | 0.906939 | 0.906939 | 4,641,295,660 |
14 mar 2024 | 0.928635 | 0.947640 | 0.905808 | 0.930416 | 0.930416 | 3,230,148,618 |
13 mar 2024 | 0.967733 | 0.984588 | 0.899055 | 0.928631 | 0.928631 | 5,617,695,627 |
12 mar 2024 | 0.820216 | 1.001195 | 0.799695 | 0.967733 | 0.967733 | 9,151,275,443 |
11 mar 2024 | 0.841147 | 0.849956 | 0.807476 | 0.820237 | 0.820237 | 2,036,697,419 |
10 mar 2024 | 0.841287 | 0.856727 | 0.836992 | 0.841147 | 0.841147 | 2,125,303,850 |
09 mar 2024 | 0.845687 | 0.853413 | 0.814439 | 0.841287 | 0.841287 | 2,928,321,030 |
08 mar 2024 | 0.827356 | 0.861024 | 0.822306 | 0.845708 | 0.845708 | 3,402,641,094 |
07 mar 2024 | 0.805757 | 0.846488 | 0.783001 | 0.827339 | 0.827339 | 3,723,089,566 |
06 mar 2024 | 0.882203 | 0.907423 | 0.747987 | 0.805785 | 0.805785 | 6,814,744,881 |
05 mar 2024 | 0.849906 | 0.901238 | 0.842097 | 0.882636 | 0.882636 | 4,927,091,276 |
04 mar 2024 | 0.875604 | 0.875604 | 0.818245 | 0.849775 | 0.849775 | 2,792,061,174 |
03 mar 2024 | 0.817313 | 0.881943 | 0.815765 | 0.875611 | 0.875611 | 4,013,849,862 |
02 mar 2024 | 0.795446 | 0.819038 | 0.793619 | 0.817276 | 0.817276 | 2,361,870,973 |
01 mar 2024 | 0.781801 | 0.847030 | 0.772857 | 0.795557 | 0.795557 | 4,948,485,638 |
29 feb 2024 | 0.793299 | 0.821378 | 0.737986 | 0.781838 | 0.781838 | 4,183,272,078 |
28 feb 2024 | 0.744495 | 0.806688 | 0.740530 | 0.793308 | 0.793308 | 3,194,727,236 |
27 feb 2024 | 0.732885 | 0.746269 | 0.715308 | 0.744495 | 0.744495 | 1,558,806,095 |
26 feb 2024 | 0.735167 | 0.739600 | 0.732476 | 0.732870 | 0.732870 | 949,070,075 |
25 feb 2024 | 0.720901 | 0.738665 | 0.717362 | 0.735174 | 0.735174 | 952,866,415 |
24 feb 2024 | 0.729256 | 0.732997 | 0.711473 | 0.720899 | 0.720899 | 1,481,958,694 |
23 feb 2024 | 0.740896 | 0.742921 | 0.726019 | 0.729312 | 0.729312 | 1,576,383,178 |
22 feb 2024 | 0.761231 | 0.761231 | 0.722821 | 0.740898 | 0.740898 | 1,803,646,885 |
21 feb 2024 | 0.759480 | 0.776041 | 0.739297 | 0.761289 | 0.761289 | 2,403,915,038 |
20 feb 2024 | 0.750632 | 0.765259 | 0.748848 | 0.759489 | 0.759489 | 1,496,097,728 |
19 feb 2024 | 0.741735 | 0.758568 | 0.739173 | 0.750608 | 0.750608 | 929,055,783 |
18 feb 2024 | 0.762069 | 0.762949 | 0.729904 | 0.741737 | 0.741737 | 1,229,156,348 |
17 feb 2024 | 0.757844 | 0.779988 | 0.748618 | 0.762069 | 0.762069 | 2,030,557,022 |
16 feb 2024 | 0.728923 | 0.772729 | 0.728923 | 0.757809 | 0.757809 | 2,528,211,192 |
15 feb 2024 | 0.711979 | 0.733790 | 0.706859 | 0.728929 | 0.728929 | 1,565,691,386 |
14 feb 2024 | 0.715712 | 0.717901 | 0.698377 | 0.712003 | 0.712003 | 1,388,848,337 |
13 feb 2024 | 0.708042 | 0.721235 | 0.693434 | 0.715725 | 0.715725 | 1,383,544,278 |
12 feb 2024 | 0.706923 | 0.722087 | 0.704223 | 0.708018 | 0.708018 | 962,954,048 |
11 feb 2024 | 0.709538 | 0.712447 | 0.700660 | 0.706948 | 0.706948 | 780,200,610 |
10 feb 2024 | 0.692554 | 0.710787 | 0.692174 | 0.709537 | 0.709537 | 1,392,818,430 |
09 feb 2024 | 0.691711 | 0.698266 | 0.686687 | 0.692572 | 0.692572 | 1,214,448,071 |
08 feb 2024 | 0.681449 | 0.692724 | 0.673352 | 0.691724 | 0.691724 | 1,205,659,740 |
07 feb 2024 | 0.685637 | 0.688095 | 0.675103 | 0.681464 | 0.681464 | 1,035,370,058 |
06 feb 2024 | 0.677909 | 0.693659 | 0.671832 | 0.685647 | 0.685647 | 1,126,793,379 |
05 feb 2024 | 0.699223 | 0.699340 | 0.675938 | 0.677969 | 0.677969 | 725,374,495 |
04 feb 2024 | 0.687787 | 0.708461 | 0.681902 | 0.699296 | 0.699296 | 1,161,224,208 |
03 feb 2024 | 0.677097 | 0.691662 | 0.670995 | 0.687806 | 0.687806 | 1,250,305,678 |
02 feb 2024 | 0.675881 | 0.682875 | 0.658511 | 0.677095 | 0.677095 | 1,344,255,363 |
01 feb 2024 | 0.684407 | 0.689464 | 0.662318 | 0.675903 | 0.675903 | 1,798,673,386 |
31 ene 2024 | 0.717717 | 0.722260 | 0.681539 | 0.684430 | 0.684430 | 2,242,557,311 |
30 ene 2024 | 0.705216 | 0.723872 | 0.700488 | 0.717661 | 0.717661 | 1,209,747,195 |
29 ene 2024 | 0.713829 | 0.720263 | 0.701946 | 0.705223 | 0.705223 | 704,447,635 |
28 ene 2024 | 0.716248 | 0.719273 | 0.709529 | 0.713809 | 0.713809 | 635,290,782 |
27 ene 2024 | 0.692329 | 0.720063 | 0.685867 | 0.716246 | 0.716246 | 1,375,348,464 |
26 ene 2024 | 0.700625 | 0.700625 | 0.680384 | 0.692362 | 0.692362 | 1,112,312,247 |
25 ene 2024 | 0.696727 | 0.701828 | 0.688581 | 0.700633 | 0.700633 | 1,190,789,915 |
24 ene 2024 | 0.709945 | 0.715317 | 0.670686 | 0.696706 | 0.696706 | 1,903,798,118 |
*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. |