Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 16.446,80 | 16.420,92 | 16.347,38 | 16.379,46 | 16.379,46 | 4.794.149.000 |
27 mar 2024 | 16.424,76 | 16.431,82 | 16.279,17 | 16.399,52 | 16.399,52 | 4.768.930.000 |
26 mar 2024 | 16.446,85 | 16.476,38 | 16.312,95 | 16.315,70 | 16.315,70 | 5.144.260.000 |
25 mar 2024 | 16.335,30 | 16.441,17 | 16.315,72 | 16.384,47 | 16.384,47 | 4.636.940.000 |
22 mar 2024 | 16.387,83 | 16.467,62 | 16.361,00 | 16.428,82 | 16.428,82 | 4.339.930.000 |
21 mar 2024 | 16.517,24 | 16.538,86 | 16.393,90 | 16.401,84 | 16.401,84 | 5.134.740.000 |
20 mar 2024 | 16.185,76 | 16.377,44 | 16.127,48 | 16.369,41 | 16.369,41 | 5.298.380.000 |
19 mar 2024 | 16.031,93 | 16.175,59 | 15.951,86 | 16.166,79 | 16.166,79 | 4.758.740.000 |
18 mar 2024 | 16.154,92 | 16.247,59 | 16.094,17 | 16.103,45 | 16.103,45 | 5.025.040.000 |
15 mar 2024 | 16.043,58 | 16.055,33 | 15.925,91 | 15.973,17 | 15.973,17 | 8.261.950.000 |
14 mar 2024 | 16.209,19 | 16.245,32 | 16.039,68 | 16.128,53 | 16.128,53 | 5.450.980.000 |
13 mar 2024 | 16.220,11 | 16.233,30 | 16.143,34 | 16.177,77 | 16.177,77 | 4.839.000.000 |
12 mar 2024 | 16.116,98 | 16.275,45 | 15.992,98 | 16.265,64 | 16.265,64 | 5.100.330.000 |
11 mar 2024 | 16.052,63 | 16.085,95 | 15.978,04 | 16.019,27 | 16.019,27 | 4.917.620.000 |
08 mar 2024 | 16.322,10 | 16.449,70 | 16.059,50 | 16.085,11 | 16.085,11 | 5.411.790.000 |
07 mar 2024 | 16.147,32 | 16.309,02 | 16.096,01 | 16.273,38 | 16.273,38 | 5.072.790.000 |
06 mar 2024 | 16.092,00 | 16.128,56 | 15.956,66 | 16.031,54 | 16.031,54 | 5.511.370.000 |
05 mar 2024 | 16.077,74 | 16.087,57 | 15.862,63 | 15.939,59 | 15.939,59 | 6.356.800.000 |
04 mar 2024 | 16.264,21 | 16.289,06 | 16.199,06 | 16.207,51 | 16.207,51 | 5.725.470.000 |
01 mar 2024 | 16.109,83 | 16.302,24 | 16.096,60 | 16.274,94 | 16.274,94 | 5.457.910.000 |
29 feb 2024 | 16.059,34 | 16.115,96 | 15.931,70 | 16.091,92 | 16.091,92 | 6.265.340.000 |
28 feb 2024 | 15.969,14 | 16.003,56 | 15.924,72 | 15.947,74 | 15.947,74 | 5.581.690.000 |
27 feb 2024 | 16.013,98 | 16.046,10 | 15.940,51 | 16.035,30 | 16.035,30 | 5.423.020.000 |
26 feb 2024 | 16.014,45 | 16.054,90 | 15.973,90 | 15.976,25 | 15.976,25 | 5.417.630.000 |
23 feb 2024 | 16.094,80 | 16.134,22 | 15.954,50 | 15.996,82 | 15.996,82 | 5.077.910.000 |
22 feb 2024 | 15.904,48 | 16.061,82 | 15.869,24 | 16.041,62 | 16.041,62 | 5.653.930.000 |
21 feb 2024 | 15.532,12 | 15.583,68 | 15.451,65 | 15.580,87 | 15.580,87 | 4.845.740.000 |
20 feb 2024 | 15.679,84 | 15.730,47 | 15.508,50 | 15.630,78 | 15.630,78 | 5.595.700.000 |
16 feb 2024 | 15.910,43 | 15.917,41 | 15.752,02 | 15.775,65 | 15.775,65 | 5.223.800.000 |
15 feb 2024 | 15.865,30 | 15.911,22 | 15.779,72 | 15.906,17 | 15.906,17 | 6.049.100.000 |
14 feb 2024 | 15.781,71 | 15.865,51 | 15.683,94 | 15.859,15 | 15.859,15 | 5.092.660.000 |
13 feb 2024 | 15.598,88 | 15.770,42 | 15.551,44 | 15.655,60 | 15.655,60 | 5.599.860.000 |
12 feb 2024 | 15.980,62 | 16.080,07 | 15.917,87 | 15.942,55 | 15.942,55 | 5.458.490.000 |
09 feb 2024 | 15.842,38 | 16.007,29 | 15.831,76 | 15.990,66 | 15.990,66 | 5.797.260.000 |
08 feb 2024 | 15.762,23 | 15.813,27 | 15.739,18 | 15.793,71 | 15.793,71 | 5.675.850.000 |
07 feb 2024 | 15.690,35 | 15.770,68 | 15.645,81 | 15.756,64 | 15.756,64 | 4.567.580.000 |
06 feb 2024 | 15.638,19 | 15.652,75 | 15.515,25 | 15.609,00 | 15.609,00 | 4.759.640.000 |
05 feb 2024 | 15.613,99 | 15.637,88 | 15.471,68 | 15.597,68 | 15.597,68 | 4.831.020.000 |
02 feb 2024 | 15.403,16 | 15.664,21 | 15.366,78 | 15.628,95 | 15.628,95 | 4.800.690.000 |
01 feb 2024 | 15.254,02 | 15.372,13 | 15.208,88 | 15.361,64 | 15.361,64 | 5.046.920.000 |
31 ene 2024 | 15.324,19 | 15.405,56 | 15.158,49 | 15.164,01 | 15.164,01 | 5.875.610.000 |
30 ene 2024 | 15.604,08 | 15.619,23 | 15.484,67 | 15.509,90 | 15.509,90 | 4.719.240.000 |
29 ene 2024 | 15.470,66 | 15.630,58 | 15.449,87 | 15.628,04 | 15.628,04 | 4.979.310.000 |
26 ene 2024 | 15.474,85 | 15.538,84 | 15.433,04 | 15.455,36 | 15.455,36 | 4.510.530.000 |
25 ene 2024 | 15.555,62 | 15.597,25 | 15.430,68 | 15.510,50 | 15.510,50 | 5.281.570.000 |
24 ene 2024 | 15.560,61 | 15.629,07 | 15.468,91 | 15.481,92 | 15.481,92 | 4.983.210.000 |
23 ene 2024 | 15.391,41 | 15.432,35 | 15.337,23 | 15.425,94 | 15.425,94 | 5.207.680.000 |
22 ene 2024 | 15.393,05 | 15.438,85 | 15.333,63 | 15.360,29 | 15.360,29 | 5.456.240.000 |
19 ene 2024 | 15.122,38 | 15.310,97 | 15.087,20 | 15.310,97 | 15.310,97 | 5.604.950.000 |
18 ene 2024 | 14.994,52 | 15.066,81 | 14.911,11 | 15.055,65 | 15.055,65 | 5.587.440.000 |
17 ene 2024 | 14.814,77 | 14.865,76 | 14.706,23 | 14.855,62 | 14.855,62 | 5.181.740.000 |
16 ene 2024 | 14.908,26 | 15.004,35 | 14.863,81 | 14.944,35 | 14.944,35 | 6.386.180.000 |
12 ene 2024 | 15.001,01 | 15.047,25 | 14.931,88 | 14.972,76 | 14.972,76 | 4.958.940.000 |
11 ene 2024 | 15.020,95 | 15.063,61 | 14.800,38 | 14.970,19 | 14.970,19 | 5.044.690.000 |
10 ene 2024 | 14.877,70 | 14.998,20 | 14.842,70 | 14.969,65 | 14.969,65 | 4.404.590.000 |
09 ene 2024 | 14.744,13 | 14.894,32 | 14.716,71 | 14.857,71 | 14.857,71 | 5.068.410.000 |
08 ene 2024 | 14.564,47 | 14.846,90 | 14.560,20 | 14.843,77 | 14.843,77 | 6.337.770.000 |
05 ene 2024 | 14.500,11 | 14.625,19 | 14.477,57 | 14.524,07 | 14.524,07 | 5.232.820.000 |
04 ene 2024 | 14.532,23 | 14.632,77 | 14.504,78 | 14.510,30 | 14.510,30 | 5.289.220.000 |
03 ene 2024 | 14.641,47 | 14.694,58 | 14.577,44 | 14.592,21 | 14.592,21 | 5.449.950.000 |
02 ene 2024 | 14.873,70 | 14.887,80 | 14.682,38 | 14.765,94 | 14.765,94 | 5.791.170.000 |
29 dic 2023 | 15.099,20 | 15.111,41 | 14.955,37 | 15.011,35 | 15.011,35 | 5.441.060.000 |
28 dic 2023 | 15.142,09 | 15.150,07 | 15.087,22 | 15.095,14 | 15.095,14 | 5.090.570.000 |
27 dic 2023 | 15.089,66 | 15.114,08 | 15.051,67 | 15.099,18 | 15.099,18 | 7.480.170.000 |
26 dic 2023 | 15.028,69 | 15.101,18 | 15.024,06 | 15.074,57 | 15.074,57 | 6.120.600.000 |
22 dic 2023 | 15.006,18 | 15.047,19 | 14.927,12 | 14.992,97 | 14.992,97 | 4.796.600.000 |
21 dic 2023 | 14.923,14 | 14.970,81 | 14.837,47 | 14.963,87 | 14.963,87 | 5.465.640.000 |
20 dic 2023 | 14.973,36 | 15.069,29 | 14.776,29 | 14.777,94 | 14.777,94 | 6.294.700.000 |
19 dic 2023 | 14.923,02 | 15.003,80 | 14.921,60 | 15.003,22 | 15.003,22 | 5.757.180.000 |
18 dic 2023 | 14.814,02 | 14.938,04 | 14.811,82 | 14.904,81 | 14.904,81 | 5.866.080.000 |
15 dic 2023 | 14.797,46 | 14.848,40 | 14.753,16 | 14.813,92 | 14.813,92 | 8.377.630.000 |
14 dic 2023 | 14.798,72 | 14.855,62 | 14.642,23 | 14.761,56 | 14.761,56 | 8.033.170.000 |
13 dic 2023 | 14.555,68 | 14.743,55 | 14.517,52 | 14.733,96 | 14.733,96 | 6.732.040.000 |
12 dic 2023 | 14.423,01 | 14.533,40 | 14.385,39 | 14.533,40 | 14.533,40 | 4.950.100.000 |
11 dic 2023 | 14.340,13 | 14.436,08 | 14.324,57 | 14.432,49 | 14.432,49 | 5.607.820.000 |
08 dic 2023 | 14.279,46 | 14.416,92 | 14.264,96 | 14.403,97 | 14.403,97 | 5.430.840.000 |
07 dic 2023 | 14.230,43 | 14.353,11 | 14.220,87 | 14.339,99 | 14.339,99 | 5.694.310.000 |
06 dic 2023 | 14.325,62 | 14.327,63 | 14.138,51 | 14.146,71 | 14.146,71 | 5.167.030.000 |
05 dic 2023 | 14.126,40 | 14.285,66 | 14.121,76 | 14.229,91 | 14.229,91 | 6.179.120.000 |
04 dic 2023 | 14.168,66 | 14.197,52 | 14.058,52 | 14.185,49 | 14.185,49 | 6.270.020.000 |
01 dic 2023 | 14.181,35 | 14.311,95 | 14.135,00 | 14.305,03 | 14.305,03 | 5.607.000.000 |
30 nov 2023 | 14.265,05 | 14.289,20 | 14.127,05 | 14.226,22 | 14.226,22 | 5.678.070.000 |
29 nov 2023 | 14.367,11 | 14.423,22 | 14.247,89 | 14.258,49 | 14.258,49 | 4.890.220.000 |
28 nov 2023 | 14.224,63 | 14.303,66 | 14.195,72 | 14.281,76 | 14.281,76 | 4.474.400.000 |
27 nov 2023 | 14.239,31 | 14.305,71 | 14.205,24 | 14.241,02 | 14.241,02 | 4.205.880.000 |
24 nov 2023 | 14.238,04 | 14.270,28 | 14.214,13 | 14.250,85 | 14.250,85 | 2.541.840.000 |
22 nov 2023 | 14.283,82 | 14.359,61 | 14.226,63 | 14.265,86 | 14.265,86 | 3.855.240.000 |
21 nov 2023 | 14.217,23 | 14.237,50 | 14.146,31 | 14.199,98 | 14.199,98 | 4.128.600.000 |
20 nov 2023 | 14.134,75 | 14.309,80 | 14.134,20 | 14.284,53 | 14.284,53 | 4.561.810.000 |
17 nov 2023 | 14.101,44 | 14.154,32 | 14.063,93 | 14.125,48 | 14.125,48 | 4.408.640.000 |
16 nov 2023 | 14.066,88 | 14.130,45 | 14.033,79 | 14.113,67 | 14.113,67 | 4.545.180.000 |
15 nov 2023 | 14.147,27 | 14.194,36 | 14.060,70 | 14.103,84 | 14.103,84 | 5.063.830.000 |
14 nov 2023 | 14.015,37 | 14.124,06 | 14.003,14 | 14.094,38 | 14.094,38 | 5.332.490.000 |
13 nov 2023 | 13.745,96 | 13.805,11 | 13.687,78 | 13.767,74 | 13.767,74 | 4.349.590.000 |
10 nov 2023 | 13.571,19 | 13.802,53 | 13.556,35 | 13.798,11 | 13.798,11 | 4.722.140.000 |
09 nov 2023 | 13.693,70 | 13.697,82 | 13.506,02 | 13.521,45 | 13.521,45 | 5.313.970.000 |
08 nov 2023 | 13.660,22 | 13.684,87 | 13.573,58 | 13.650,41 | 13.650,41 | 4.685.550.000 |
07 nov 2023 | 13.555,79 | 13.675,46 | 13.516,56 | 13.639,86 | 13.639,86 | 4.354.460.000 |
06 nov 2023 | 13.514,08 | 13.551,62 | 13.435,99 | 13.518,78 | 13.518,78 | 4.345.850.000 |
03 nov 2023 | 13.362,85 | 13.520,28 | 13.344,73 | 13.478,28 | 13.478,28 | 4.918.750.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |