Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
29 mar 2024 | 0.845510 | 0.847282 | 0.834695 | 0.839438 | 0.839438 | 2,335,739,136 |
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 |
23 ene 2024 | 0.733708 | 0.737047 | 0.703170 | 0.709931 | 0.709931 | 1,552,362,451 |
22 ene 2024 | 0.744727 | 0.746914 | 0.733566 | 0.733566 | 0.733566 | 663,933,173 |
21 ene 2024 | 0.732743 | 0.746398 | 0.726138 | 0.744701 | 0.744701 | 977,300,449 |
20 ene 2024 | 0.744226 | 0.745800 | 0.706062 | 0.732759 | 0.732759 | 1,790,750,161 |
19 ene 2024 | 0.766891 | 0.767069 | 0.737293 | 0.744277 | 0.744277 | 1,426,380,613 |
18 ene 2024 | 0.776905 | 0.776762 | 0.761923 | 0.766880 | 0.766880 | 1,217,781,808 |
17 ene 2024 | 0.773756 | 0.782138 | 0.765388 | 0.776964 | 0.776964 | 1,247,227,530 |
16 ene 2024 | 0.772459 | 0.787660 | 0.765354 | 0.773827 | 0.773827 | 1,334,947,567 |
15 ene 2024 | 0.771660 | 0.793747 | 0.767992 | 0.772563 | 0.772563 | 1,128,434,869 |
14 ene 2024 | 0.765084 | 0.774854 | 0.758450 | 0.771668 | 0.771668 | 963,528,406 |
13 ene 2024 | 0.805541 | 0.806954 | 0.753332 | 0.765255 | 0.765255 | 2,302,875,418 |
12 ene 2024 | 0.803040 | 0.831445 | 0.785363 | 0.805540 | 0.805540 | 2,826,861,721 |
11 ene 2024 | 0.758779 | 0.819464 | 0.738793 | 0.802798 | 0.802798 | 2,975,026,329 |
10 ene 2024 | 0.771666 | 0.772455 | 0.746110 | 0.758726 | 0.758726 | 2,330,113,411 |
09 ene 2024 | 0.737110 | 0.777153 | 0.735950 | 0.771611 | 0.771611 | 2,685,065,808 |
08 ene 2024 | 0.760312 | 0.766002 | 0.733046 | 0.737143 | 0.737143 | 1,204,466,799 |
07 ene 2024 | 0.770999 | 0.770999 | 0.748095 | 0.760299 | 0.760299 | 1,097,342,069 |
06 ene 2024 | 0.785617 | 0.787182 | 0.745109 | 0.770964 | 0.770964 | 2,018,253,945 |
05 ene 2024 | 0.777684 | 0.793082 | 0.763197 | 0.785655 | 0.785655 | 1,939,349,576 |
04 ene 2024 | 0.833132 | 0.850109 | 0.718886 | 0.777688 | 0.777688 | 4,547,667,996 |
03 ene 2024 | 0.834519 | 0.846412 | 0.829125 | 0.833108 | 0.833108 | 1,766,760,147 |
02 ene 2024 | 0.815741 | 0.836146 | 0.807859 | 0.834503 | 0.834503 | 965,931,244 |
01 ene 2024 | 0.824714 | 0.832386 | 0.809848 | 0.814794 | 0.814794 | 940,790,900 |
31 dic 2023 | 0.826736 | 0.834909 | 0.818616 | 0.824783 | 0.824783 | 953,068,731 |
30 dic 2023 | 0.840172 | 0.841853 | 0.815958 | 0.826725 | 0.826725 | 1,756,227,361 |
29 dic 2023 | 0.838493 | 0.865918 | 0.830055 | 0.840155 | 0.840155 | 2,466,729,433 |
28 dic 2023 | 0.821383 | 0.847209 | 0.810536 | 0.838370 | 0.838370 | 1,892,284,010 |
27 dic 2023 | 0.856589 | 0.856765 | 0.803800 | 0.821346 | 0.821346 | 2,141,168,144 |
26 dic 2023 | 0.814272 | 0.857455 | 0.810332 | 0.856573 | 0.856573 | 2,361,420,579 |
25 dic 2023 | 0.824728 | 0.833813 | 0.807471 | 0.814291 | 0.814291 | 1,564,274,815 |
24 dic 2023 | 0.831590 | 0.831590 | 0.815137 | 0.824718 | 0.824718 | 1,029,870,111 |
23 dic 2023 | 0.828829 | 0.833145 | 0.817466 | 0.831628 | 0.831628 | 1,827,240,889 |
22 dic 2023 | 0.824732 | 0.829571 | 0.816724 | 0.828831 | 0.828831 | 1,527,429,382 |
21 dic 2023 | 0.807540 | 0.833060 | 0.803974 | 0.824713 | 0.824713 | 1,796,075,596 |
*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. |