Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
04 jun 2024 | 11.546,82 | 11.566,15 | 11.447,33 | 11.484,35 | 11.484,35 | - |
03 jun 2024 | 11.658,86 | 11.662,03 | 11.553,68 | 11.582,50 | 11.582,50 | - |
31 may 2024 | 11.524,30 | 11.559,19 | 11.489,44 | 11.537,10 | 11.537,10 | - |
30 may 2024 | 11.377,01 | 11.539,16 | 11.376,87 | 11.525,40 | 11.525,40 | - |
29 may 2024 | 11.533,38 | 11.544,48 | 11.419,41 | 11.459,24 | 11.459,24 | - |
28 may 2024 | 11.623,35 | 11.688,52 | 11.582,49 | 11.593,24 | 11.593,24 | - |
27 may 2024 | 11.557,03 | 11.655,69 | 11.557,03 | 11.625,55 | 11.625,55 | - |
24 may 2024 | 11.425,44 | 11.573,99 | 11.419,62 | 11.567,19 | 11.567,19 | - |
23 may 2024 | 11.541,86 | 11.568,95 | 11.487,56 | 11.501,93 | 11.501,93 | - |
22 may 2024 | 11.557,91 | 11.557,91 | 11.477,98 | 11.548,92 | 11.548,92 | - |
21 may 2024 | 11.577,02 | 11.596,63 | 11.515,68 | 11.576,70 | 11.576,70 | - |
20 may 2024 | 11.680,20 | 11.718,93 | 11.666,36 | 11.675,46 | 11.675,46 | - |
17 may 2024 | 11.742,83 | 11.763,73 | 11.672,25 | 11.726,11 | 11.726,11 | - |
16 may 2024 | 11.827,33 | 11.844,17 | 11.784,48 | 11.840,21 | 11.840,21 | - |
15 may 2024 | 11.787,54 | 11.872,98 | 11.730,57 | 11.785,01 | 11.785,01 | - |
14 may 2024 | 11.681,13 | 11.798,68 | 11.668,58 | 11.737,83 | 11.737,83 | - |
13 may 2024 | 11.684,22 | 11.713,61 | 11.653,74 | 11.682,74 | 11.682,74 | - |
10 may 2024 | 11.650,38 | 11.707,13 | 11.647,23 | 11.662,90 | 11.662,90 | - |
09 may 2024 | 11.597,01 | 11.636,42 | 11.576,14 | 11.612,20 | 11.612,20 | - |
08 may 2024 | 11.501,14 | 11.640,82 | 11.501,14 | 11.595,38 | 11.595,38 | - |
07 may 2024 | 11.479,36 | 11.526,54 | 11.446,00 | 11.521,17 | 11.521,17 | - |
06 may 2024 | 11.360,42 | 11.423,67 | 11.339,49 | 11.379,34 | 11.379,34 | - |
03 may 2024 | 11.284,43 | 11.444,80 | 11.283,01 | 11.332,55 | 11.332,55 | - |
02 may 2024 | 11.191,40 | 11.316,99 | 11.169,48 | 11.244,08 | 11.244,08 | 5.084.000 |
30 abr 2024 | 11.274,48 | 11.274,48 | 11.134,90 | 11.143,95 | 11.143,95 | - |
29 abr 2024 | 11.154,20 | 11.268,61 | 11.154,20 | 11.245,88 | 11.245,88 | - |
26 abr 2024 | 11.048,60 | 11.138,86 | 11.042,66 | 11.110,33 | 11.110,33 | - |
25 abr 2024 | 11.085,35 | 11.112,71 | 10.930,25 | 10.973,12 | 10.973,12 | - |
24 abr 2024 | 11.154,06 | 11.169,14 | 11.054,08 | 11.070,56 | 11.070,56 | - |
23 abr 2024 | 11.114,63 | 11.144,12 | 11.060,65 | 11.122,85 | 11.122,85 | - |
22 abr 2024 | 11.030,49 | 11.073,69 | 10.977,63 | 11.060,64 | 11.060,64 | - |
19 abr 2024 | 10.922,81 | 10.959,54 | 10.884,01 | 10.944,59 | 10.944,59 | - |
18 abr 2024 | 11.024,66 | 11.028,92 | 10.891,25 | 10.986,51 | 10.986,51 | - |
17 abr 2024 | 10.930,51 | 11.045,28 | 10.930,51 | 10.952,61 | 10.952,61 | - |
16 abr 2024 | 10.944,35 | 10.993,01 | 10.899,05 | 10.950,32 | 10.950,32 | - |
15 abr 2024 | 11.143,38 | 11.253,15 | 11.104,07 | 11.104,07 | 11.104,07 | - |
12 abr 2024 | 11.246,11 | 11.271,69 | 11.074,40 | 11.101,32 | 11.101,32 | - |
11 abr 2024 | 11.185,80 | 11.231,79 | 11.105,75 | 11.154,55 | 11.154,55 | - |
10 abr 2024 | 11.321,86 | 11.360,33 | 11.141,86 | 11.207,61 | 11.207,61 | - |
09 abr 2024 | 11.162,47 | 11.320,30 | 11.156,03 | 11.239,87 | 11.239,87 | - |
08 abr 2024 | 11.087,83 | 11.201,03 | 11.078,12 | 11.167,66 | 11.167,66 | - |
05 abr 2024 | 11.094,12 | 11.130,06 | 11.028,05 | 11.113,86 | 11.113,86 | - |
04 abr 2024 | 11.315,43 | 11.337,21 | 11.268,90 | 11.282,48 | 11.282,48 | - |
03 abr 2024 | 11.260,66 | 11.318,70 | 11.194,46 | 11.303,07 | 11.303,07 | - |
02 abr 2024 | 11.345,37 | 11.449,94 | 11.266,00 | 11.273,50 | 11.273,50 | - |
28 mar 2024 | 11.387,40 | 11.418,69 | 11.340,97 | 11.375,77 | 11.375,77 | - |
27 mar 2024 | 11.372,11 | 11.391,99 | 11.340,70 | 11.381,66 | 11.381,66 | - |
26 mar 2024 | 11.307,38 | 11.381,14 | 11.252,29 | 11.369,11 | 11.369,11 | - |
25 mar 2024 | 11.299,75 | 11.316,70 | 11.257,45 | 11.299,60 | 11.299,60 | - |
22 mar 2024 | 11.265,65 | 11.317,12 | 11.254,63 | 11.290,89 | 11.290,89 | - |
21 mar 2024 | 11.308,88 | 11.348,43 | 11.272,10 | 11.297,10 | 11.297,10 | - |
20 mar 2024 | 11.119,00 | 11.160,07 | 11.074,87 | 11.150,01 | 11.150,01 | - |
19 mar 2024 | 11.061,66 | 11.091,08 | 11.042,86 | 11.085,86 | 11.085,86 | - |
18 mar 2024 | 11.093,06 | 11.162,02 | 11.082,93 | 11.092,71 | 11.092,71 | - |
15 mar 2024 | 11.130,33 | 11.152,86 | 11.055,03 | 11.055,03 | 11.055,03 | - |
14 mar 2024 | 11.182,20 | 11.211,69 | 11.112,45 | 11.142,98 | 11.142,98 | - |
13 mar 2024 | 11.169,61 | 11.194,92 | 11.145,15 | 11.178,21 | 11.178,21 | - |
12 mar 2024 | 11.086,05 | 11.163,97 | 11.060,34 | 11.144,83 | 11.144,83 | - |
11 mar 2024 | 11.007,61 | 11.064,40 | 10.970,71 | 11.048,81 | 11.048,81 | - |
08 mar 2024 | 11.072,87 | 11.125,26 | 11.022,07 | 11.082,35 | 11.082,35 | - |
07 mar 2024 | 10.925,73 | 11.105,34 | 10.907,42 | 11.066,90 | 11.066,90 | - |
06 mar 2024 | 10.960,04 | 11.035,16 | 10.960,04 | 10.977,44 | 10.977,44 | - |
05 mar 2024 | 10.921,91 | 10.988,51 | 10.895,39 | 10.970,56 | 10.970,56 | - |
04 mar 2024 | 11.022,98 | 11.035,57 | 10.935,99 | 10.967,59 | 10.967,59 | - |
01 mar 2024 | 11.067,34 | 11.090,90 | 10.958,48 | 11.037,12 | 11.037,12 | - |
29 feb 2024 | 11.017,20 | 11.086,93 | 11.007,89 | 11.007,89 | 11.007,89 | - |
28 feb 2024 | 11.125,42 | 11.137,44 | 10.975,23 | 11.031,23 | 11.031,23 | - |
27 feb 2024 | 11.099,49 | 11.187,37 | 11.071,32 | 11.160,37 | 11.160,37 | - |
26 feb 2024 | 11.200,74 | 11.207,16 | 11.085,43 | 11.089,93 | 11.089,93 | - |
23 feb 2024 | 11.205,43 | 11.218,54 | 11.170,60 | 11.209,41 | 11.209,41 | - |
22 feb 2024 | 11.169,72 | 11.232,39 | 11.119,65 | 11.182,42 | 11.182,42 | - |
21 feb 2024 | 10.950,87 | 11.022,51 | 10.933,75 | 10.998,09 | 10.998,09 | - |
20 feb 2024 | 10.994,38 | 11.028,36 | 10.906,89 | 10.944,15 | 10.944,15 | - |
19 feb 2024 | 11.120,13 | 11.120,79 | 10.973,58 | 11.015,67 | 11.015,67 | - |
16 feb 2024 | 11.108,70 | 11.159,17 | 11.069,49 | 11.131,35 | 11.131,35 | - |
15 feb 2024 | 11.036,96 | 11.089,46 | 11.024,30 | 11.033,35 | 11.033,35 | - |
14 feb 2024 | 10.937,32 | 10.993,74 | 10.913,22 | 10.968,44 | 10.968,44 | - |
13 feb 2024 | 11.091,55 | 11.099,33 | 10.898,35 | 10.955,31 | 10.955,31 | - |
12 feb 2024 | 11.113,64 | 11.179,88 | 11.099,44 | 11.109,09 | 11.109,09 | 9.701.800 |
09 feb 2024 | 11.047,13 | 11.095,38 | 11.033,79 | 11.036,17 | 11.036,17 | - |
08 feb 2024 | 10.969,03 | 11.107,44 | 10.969,03 | 11.030,64 | 11.030,64 | - |
07 feb 2024 | 11.004,53 | 11.020,47 | 10.950,29 | 10.950,29 | 10.950,29 | - |
06 feb 2024 | 11.068,44 | 11.078,38 | 11.000,76 | 11.034,50 | 11.034,50 | - |
05 feb 2024 | 11.074,42 | 11.101,76 | 11.012,15 | 11.029,34 | 11.029,34 | - |
02 feb 2024 | 11.139,97 | 11.207,96 | 11.060,59 | 11.060,59 | 11.060,59 | - |
01 feb 2024 | 11.103,22 | 11.164,67 | 11.048,72 | 11.069,48 | 11.069,48 | - |
31 ene 2024 | 11.152,74 | 11.224,81 | 11.128,13 | 11.159,35 | 11.159,35 | - |
30 ene 2024 | 11.207,85 | 11.214,97 | 11.107,46 | 11.134,82 | 11.134,82 | 9.762.100 |
29 ene 2024 | 11.182,33 | 11.185,27 | 11.096,68 | 11.142,83 | 11.142,83 | 10.469.300 |
26 ene 2024 | 11.150,15 | 11.270,81 | 11.117,83 | 11.230,05 | 11.230,05 | 12.176.600 |
25 ene 2024 | 11.062,77 | 11.085,87 | 11.005,97 | 11.085,87 | 11.085,87 | 9.976.600 |
24 ene 2024 | 11.104,18 | 11.131,05 | 11.071,59 | 11.090,14 | 11.090,14 | 10.131.300 |
23 ene 2024 | 11.070,60 | 11.077,21 | 10.967,66 | 11.010,49 | 11.010,49 | 10.992.600 |
22 ene 2024 | 10.998,96 | 11.072,23 | 10.976,56 | 11.013,02 | 11.013,02 | 10.425.200 |
19 ene 2024 | 11.001,67 | 11.009,16 | 10.902,68 | 10.916,81 | 10.916,81 | 13.604.500 |
18 ene 2024 | 10.895,41 | 10.989,66 | 10.823,26 | 10.955,25 | 10.955,25 | 12.063.600 |
17 ene 2024 | 10.960,89 | 10.967,79 | 10.786,87 | 10.865,53 | 10.865,53 | 12.696.100 |
16 ene 2024 | 11.105,79 | 11.120,35 | 10.997,90 | 11.066,71 | 11.066,71 | 10.560.900 |
15 ene 2024 | 11.160,96 | 11.203,69 | 11.121,14 | 11.172,11 | 11.172,11 | 8.831.400 |
12 ene 2024 | 11.229,02 | 11.303,38 | 11.146,42 | 11.181,37 | 11.181,37 | 11.621.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |