Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
06 may 2024 | 0.4850 | 0.4950 | 0.4850 | 0.4900 | 0.4900 | 5,792,600 |
03 may 2024 | 0.4900 | 0.4950 | 0.4850 | 0.4900 | 0.4900 | 13,639,700 |
02 may 2024 | 0.4900 | 0.4950 | 0.4850 | 0.4850 | 0.4850 | 29,242,600 |
30 abr 2024 | 0.4750 | 0.4950 | 0.4700 | 0.4950 | 0.4950 | 60,654,800 |
29 abr 2024 | 0.4750 | 0.4800 | 0.4700 | 0.4750 | 0.4750 | 29,715,700 |
26 abr 2024 | 0.4750 | 0.4750 | 0.4700 | 0.4750 | 0.4750 | 64,945,300 |
25 abr 2024 | 0.4800 | 0.4800 | 0.4750 | 0.4800 | 0.4800 | 10,870,200 |
24 abr 2024 | 0.4800 | 0.4850 | 0.4700 | 0.4800 | 0.4800 | 51,611,200 |
23 abr 2024 | 0.4800 | 0.4900 | 0.4750 | 0.4800 | 0.4800 | 36,730,100 |
22 abr 2024 | 0.4800 | 0.4900 | 0.4750 | 0.4800 | 0.4800 | 36,923,200 |
19 abr 2024 | 0.4850 | 0.4850 | 0.4700 | 0.4750 | 0.4750 | 38,320,200 |
18 abr 2024 | 0.4750 | 0.4850 | 0.4750 | 0.4800 | 0.4800 | 27,771,700 |
17 abr 2024 | 0.4800 | 0.4850 | 0.4750 | 0.4750 | 0.4750 | 28,272,800 |
16 abr 2024 | 0.4850 | 0.4900 | 0.4800 | 0.4800 | 0.4800 | 20,153,700 |
15 abr 2024 | 0.4850 | 0.4900 | 0.4800 | 0.4850 | 0.4850 | 26,185,500 |
12 abr 2024 | 0.4900 | 0.4950 | 0.4850 | 0.4900 | 0.4900 | 16,965,300 |
11 abr 2024 | 0.4850 | 0.4950 | 0.4800 | 0.4900 | 0.4900 | 39,551,700 |
09 abr 2024 | 0.4850 | 0.4900 | 0.4800 | 0.4850 | 0.4850 | 11,481,900 |
08 abr 2024 | 0.4900 | 0.4900 | 0.4800 | 0.4850 | 0.4850 | 32,595,400 |
05 abr 2024 | 0.4850 | 0.4900 | 0.4800 | 0.4850 | 0.4850 | 30,585,200 |
04 abr 2024 | 0.4900 | 0.4950 | 0.4850 | 0.4850 | 0.4850 | 24,819,900 |
03 abr 2024 | 0.4950 | 0.4950 | 0.4850 | 0.4900 | 0.4900 | 32,146,900 |
02 abr 2024 | 0.4900 | 0.5000 | 0.4850 | 0.4950 | 0.4950 | 40,656,400 |
01 abr 2024 | 0.4900 | 0.4950 | 0.4850 | 0.4900 | 0.4900 | 17,871,800 |
28 mar 2024 | 0.4900 | 0.5000 | 0.4850 | 0.4900 | 0.4900 | 44,265,200 |
27 mar 2024 | 0.4900 | 0.4950 | 0.4850 | 0.4900 | 0.4900 | 17,817,700 |
26 mar 2024 | 0.4850 | 0.4950 | 0.4850 | 0.4850 | 0.4850 | 18,917,100 |
25 mar 2024 | 0.4900 | 0.4950 | 0.4850 | 0.4850 | 0.4850 | 16,247,800 |
22 mar 2024 | 0.4950 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 27,994,000 |
21 mar 2024 | 0.4950 | 0.5000 | 0.4900 | 0.4950 | 0.4950 | 42,964,200 |
20 mar 2024 | 0.4900 | 0.4950 | 0.4850 | 0.4900 | 0.4900 | 16,383,600 |
19 mar 2024 | 0.4900 | 0.4950 | 0.4850 | 0.4900 | 0.4900 | 25,619,500 |
18 mar 2024 | 0.5000 | 0.5000 | 0.4800 | 0.4900 | 0.4900 | 60,056,500 |
15 mar 2024 | 0.5000 | 0.5150 | 0.4950 | 0.5000 | 0.5000 | 440,107,800 |
14 mar 2024 | 0.5000 | 0.5100 | 0.5000 | 0.5050 | 0.5050 | 43,232,000 |
13 mar 2024 | 0.5050 | 0.5100 | 0.4950 | 0.5000 | 0.5000 | 41,280,200 |
12 mar 2024 | 0.5000 | 0.5050 | 0.4950 | 0.5050 | 0.5050 | 22,723,700 |
11 mar 2024 | 0.5000 | 0.5050 | 0.4900 | 0.4950 | 0.4950 | 33,246,300 |
08 mar 2024 | 0.5000 | 0.5050 | 0.4950 | 0.5000 | 0.5000 | 17,035,200 |
07 mar 2024 | 0.5000 | 0.5050 | 0.4950 | 0.5000 | 0.5000 | 42,305,800 |
06 mar 2024 | 0.4950 | 0.5050 | 0.4950 | 0.5000 | 0.5000 | 31,294,900 |
05 mar 2024 | 0.5050 | 0.5100 | 0.4950 | 0.4950 | 0.4950 | 23,770,500 |
04 mar 2024 | 0.5100 | 0.5150 | 0.5000 | 0.5050 | 0.5050 | 22,192,300 |
01 mar 2024 | 0.5000 | 0.5100 | 0.5000 | 0.5050 | 0.5050 | 32,039,100 |
29 feb 2024 | 0.5150 | 0.5150 | 0.5000 | 0.5050 | 0.5050 | 42,803,900 |
28 feb 2024 | 0.5050 | 0.5200 | 0.5050 | 0.5100 | 0.5100 | 45,443,300 |
27 feb 2024 | 0.5150 | 0.5150 | 0.5000 | 0.5100 | 0.5100 | 46,310,900 |
26 feb 2024 | 0.5250 | 0.5250 | 0.5100 | 0.5150 | 0.5150 | 50,482,800 |
23 feb 2024 | 0.5200 | 0.5350 | 0.5200 | 0.5200 | 0.5200 | 66,621,000 |
22 feb 2024 | 0.5150 | 0.5250 | 0.5100 | 0.5200 | 0.5200 | 42,304,900 |
21 feb 2024 | 0.5150 | 0.5250 | 0.5100 | 0.5150 | 0.5150 | 57,277,000 |
20 feb 2024 | 0.5150 | 0.5200 | 0.5100 | 0.5150 | 0.5150 | 45,538,700 |
19 feb 2024 | 0.5100 | 0.5200 | 0.5050 | 0.5100 | 0.5100 | 59,779,600 |
16 feb 2024 | 0.4950 | 0.5050 | 0.4900 | 0.5000 | 0.5000 | 32,148,800 |
15 feb 2024 | 0.4900 | 0.4950 | 0.4800 | 0.4950 | 0.4950 | 63,894,600 |
14 feb 2024 | 0.4900 | 0.5050 | 0.4850 | 0.4950 | 0.4950 | 37,942,700 |
13 feb 2024 | 0.4950 | 0.5000 | 0.4900 | 0.4900 | 0.4900 | 44,856,000 |
09 feb 2024 | 0.4950 | 0.5000 | 0.4900 | 0.4950 | 0.4950 | 14,539,200 |
08 feb 2024 | 0.5000 | 0.5000 | 0.4950 | 0.5000 | 0.5000 | 7,158,200 |
07 feb 2024 | 0.5050 | 0.5050 | 0.4950 | 0.4950 | 0.4950 | 28,001,600 |
06 feb 2024 | 0.4950 | 0.5050 | 0.4900 | 0.5050 | 0.5050 | 20,868,800 |
06 feb 2024 | 0.01689 Dividendo | |||||
05 feb 2024 | 0.5250 | 0.5250 | 0.5000 | 0.5100 | 0.4931 | 41,049,300 |
02 feb 2024 | 0.5250 | 0.5300 | 0.5200 | 0.5250 | 0.5076 | 21,569,400 |
01 feb 2024 | 0.5250 | 0.5300 | 0.5200 | 0.5250 | 0.5076 | 14,943,800 |
31 ene 2024 | 0.5250 | 0.5350 | 0.5200 | 0.5250 | 0.5076 | 22,548,700 |
30 ene 2024 | 0.5200 | 0.5300 | 0.5200 | 0.5250 | 0.5076 | 11,418,700 |
29 ene 2024 | 0.5150 | 0.5250 | 0.5150 | 0.5200 | 0.5028 | 29,556,500 |
26 ene 2024 | 0.5200 | 0.5250 | 0.5100 | 0.5200 | 0.5028 | 25,938,800 |
25 ene 2024 | 0.5200 | 0.5250 | 0.5150 | 0.5200 | 0.5028 | 17,776,000 |
24 ene 2024 | 0.5200 | 0.5250 | 0.5100 | 0.5200 | 0.5028 | 26,258,400 |
23 ene 2024 | 0.5250 | 0.5250 | 0.5100 | 0.5150 | 0.4979 | 20,896,900 |
22 ene 2024 | 0.5200 | 0.5250 | 0.5200 | 0.5200 | 0.5028 | 14,254,700 |
19 ene 2024 | 0.5150 | 0.5250 | 0.5150 | 0.5200 | 0.5028 | 29,096,100 |
18 ene 2024 | 0.5150 | 0.5200 | 0.5100 | 0.5150 | 0.4979 | 19,901,100 |
17 ene 2024 | 0.5250 | 0.5250 | 0.5150 | 0.5200 | 0.5028 | 31,388,900 |
16 ene 2024 | 0.5250 | 0.5350 | 0.5250 | 0.5250 | 0.5076 | 31,243,600 |
15 ene 2024 | 0.5350 | 0.5350 | 0.5250 | 0.5350 | 0.5173 | 39,537,000 |
12 ene 2024 | 0.5400 | 0.5400 | 0.5350 | 0.5350 | 0.5173 | 16,285,600 |
11 ene 2024 | 0.5350 | 0.5450 | 0.5250 | 0.5450 | 0.5270 | 34,005,000 |
10 ene 2024 | 0.5350 | 0.5400 | 0.5350 | 0.5350 | 0.5173 | 15,834,400 |
09 ene 2024 | 0.5350 | 0.5450 | 0.5300 | 0.5400 | 0.5221 | 37,424,500 |
08 ene 2024 | 0.5400 | 0.5450 | 0.5350 | 0.5350 | 0.5173 | 18,559,500 |
05 ene 2024 | 0.5400 | 0.5450 | 0.5350 | 0.5400 | 0.5221 | 29,280,200 |
04 ene 2024 | 0.5400 | 0.5450 | 0.5350 | 0.5400 | 0.5221 | 24,209,600 |
03 ene 2024 | 0.5450 | 0.5500 | 0.5350 | 0.5400 | 0.5221 | 75,387,400 |
02 ene 2024 | 0.5300 | 0.5450 | 0.5250 | 0.5400 | 0.5221 | 30,308,300 |
29 dic 2023 | 0.5250 | 0.5300 | 0.5200 | 0.5250 | 0.5076 | 12,540,400 |
28 dic 2023 | 0.5250 | 0.5300 | 0.5200 | 0.5200 | 0.5028 | 17,418,600 |
27 dic 2023 | 0.5100 | 0.5250 | 0.5050 | 0.5250 | 0.5076 | 27,894,000 |
26 dic 2023 | 0.5050 | 0.5100 | 0.5000 | 0.5050 | 0.4883 | 11,102,700 |
22 dic 2023 | 0.5000 | 0.5050 | 0.4950 | 0.5000 | 0.4834 | 26,081,400 |
21 dic 2023 | 0.5000 | 0.5050 | 0.4950 | 0.5000 | 0.4834 | 21,354,300 |
20 dic 2023 | 0.5000 | 0.5150 | 0.5000 | 0.5000 | 0.4834 | 23,877,500 |
19 dic 2023 | 0.5000 | 0.5100 | 0.5000 | 0.5000 | 0.4834 | 14,426,000 |
18 dic 2023 | 0.5000 | 0.5100 | 0.5000 | 0.5050 | 0.4883 | 12,942,100 |
15 dic 2023 | 0.5050 | 0.5100 | 0.5000 | 0.5000 | 0.4834 | 28,197,000 |
14 dic 2023 | 0.5050 | 0.5100 | 0.5000 | 0.5050 | 0.4883 | 18,987,700 |
13 dic 2023 | 0.5050 | 0.5050 | 0.4950 | 0.5000 | 0.4834 | 16,622,400 |
12 dic 2023 | 0.5000 | 0.5100 | 0.5000 | 0.5000 | 0.4834 | 32,025,800 |
*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. |