Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 10.029,70 | 10.123,91 | 10.073,31 | 10.075,86 | 10.075,86 | - |
06 may 2024 | 10.029,74 | 10.112,98 | 10.002,87 | 10.112,97 | 10.112,97 | - |
03 may 2024 | 9976,71 | 10.033,73 | 9927,31 | 9982,20 | 9982,20 | - |
02 may 2024 | 9814,44 | 9866,89 | 9649,80 | 9840,50 | 9840,50 | - |
01 may 2024 | 9779,79 | 9948,78 | 9663,95 | 9692,12 | 9692,12 | - |
30 abr 2024 | 10.006,06 | 10.056,67 | 9843,40 | 9845,68 | 9845,68 | - |
29 abr 2024 | 10.061,98 | 10.091,76 | 9984,82 | 10.039,64 | 10.039,64 | - |
26 abr 2024 | 9937,87 | 10.090,74 | 9911,51 | 10.055,63 | 10.055,63 | - |
25 abr 2024 | 9775,95 | 9930,66 | 9742,33 | 9893,93 | 9893,93 | - |
24 abr 2024 | 9978,22 | 10.001,53 | 9829,17 | 9895,33 | 9895,33 | - |
23 abr 2024 | 9693,75 | 9871,10 | 9675,59 | 9828,82 | 9828,82 | - |
22 abr 2024 | 9594,19 | 9681,20 | 9474,05 | 9631,73 | 9631,73 | - |
19 abr 2024 | 9669,97 | 9716,74 | 9458,70 | 9500,55 | 9500,55 | - |
18 abr 2024 | 9796,75 | 9848,76 | 9702,06 | 9716,70 | 9716,70 | - |
17 abr 2024 | 10.017,08 | 10.031,66 | 9813,73 | 9816,78 | 9816,78 | - |
16 abr 2024 | 9971,47 | 10.066,93 | 9945,21 | 10.010,93 | 10.010,93 | - |
15 abr 2024 | 10.254,21 | 10.268,85 | 9941,60 | 9976,72 | 9976,72 | - |
12 abr 2024 | 10.256,62 | 10.284,49 | 10.142,38 | 10.162,06 | 10.162,06 | - |
11 abr 2024 | 10.309,70 | 10.435,47 | 10.228,59 | 10.419,72 | 10.419,72 | - |
10 abr 2024 | 10.241,30 | 10.307,90 | 10.193,32 | 10.243,23 | 10.243,23 | - |
09 abr 2024 | 10.391,06 | 10.416,74 | 10.278,89 | 10.400,32 | 10.400,32 | - |
08 abr 2024 | 10.330,40 | 10.356,05 | 10.249,68 | 10.309,02 | 10.309,02 | - |
05 abr 2024 | 10.213,80 | 10.360,46 | 10.182,48 | 10.306,57 | 10.306,57 | - |
04 abr 2024 | 10.500,74 | 10.520,82 | 10.170,71 | 10.172,51 | 10.172,51 | - |
03 abr 2024 | 10.281,75 | 10.434,53 | 10.277,02 | 10.372,26 | 10.372,26 | - |
02 abr 2024 | 10.300,06 | 10.361,97 | 10.253,35 | 10.348,49 | 10.348,49 | - |
01 abr 2024 | 10.449,15 | 10.549,38 | 10.422,84 | 10.463,70 | 10.463,70 | - |
28 mar 2024 | 10.421,24 | 10.470,01 | 10.402,61 | 10.420,33 | 10.420,33 | - |
27 mar 2024 | 10.465,02 | 10.465,77 | 10.324,46 | 10.427,40 | 10.427,40 | - |
26 mar 2024 | 10.426,54 | 10.467,23 | 10.372,07 | 10.373,65 | 10.373,65 | - |
25 mar 2024 | 10.338,67 | 10.441,83 | 10.320,15 | 10.388,22 | 10.388,22 | - |
22 mar 2024 | 10.443,19 | 10.491,34 | 10.377,05 | 10.444,17 | 10.444,17 | - |
21 mar 2024 | 10.563,24 | 10.595,64 | 10.465,00 | 10.472,44 | 10.472,44 | - |
20 mar 2024 | 10.271,41 | 10.390,14 | 10.199,54 | 10.372,62 | 10.372,62 | - |
19 mar 2024 | 10.127,84 | 10.240,68 | 10.067,28 | 10.224,57 | 10.224,57 | - |
18 mar 2024 | 10.277,08 | 10.301,50 | 10.212,74 | 10.221,21 | 10.221,21 | - |
15 mar 2024 | 10.229,64 | 10.242,54 | 10.141,28 | 10.146,99 | 10.146,99 | - |
14 mar 2024 | 10.401,43 | 10.418,42 | 10.226,46 | 10.298,42 | 10.298,42 | - |
13 mar 2024 | 10.466,63 | 10.475,09 | 10.361,19 | 10.391,86 | 10.391,86 | - |
12 mar 2024 | 10.449,84 | 10.532,88 | 10.337,09 | 10.530,35 | 10.530,35 | - |
11 mar 2024 | 10.335,14 | 10.387,10 | 10.254,67 | 10.359,64 | 10.359,64 | - |
08 mar 2024 | 10.672,33 | 10.724,92 | 10.408,53 | 10.415,33 | 10.415,33 | - |
07 mar 2024 | 10.568,57 | 10.719,27 | 10.530,22 | 10.686,65 | 10.686,65 | - |
06 mar 2024 | 10.542,01 | 10.566,63 | 10.407,91 | 10.475,54 | 10.475,54 | - |
05 mar 2024 | 10.480,40 | 10.489,52 | 10.255,24 | 10.332,76 | 10.332,76 | - |
04 mar 2024 | 10.638,12 | 10.670,77 | 10.579,77 | 10.606,42 | 10.606,42 | - |
01 mar 2024 | 10.452,33 | 10.636,81 | 10.422,44 | 10.606,23 | 10.606,23 | - |
29 feb 2024 | 10.352,31 | 10.427,28 | 10.276,48 | 10.411,78 | 10.411,78 | - |
28 feb 2024 | 10.260,10 | 10.295,95 | 10.228,16 | 10.257,58 | 10.257,58 | - |
27 feb 2024 | 10.370,90 | 10.422,42 | 10.315,01 | 10.347,51 | 10.347,51 | - |
26 feb 2024 | 10.313,87 | 10.389,43 | 10.282,67 | 10.329,92 | 10.329,92 | - |
23 feb 2024 | 10.359,09 | 10.384,92 | 10.232,56 | 10.265,71 | 10.265,71 | - |
22 feb 2024 | 10.292,08 | 10.335,30 | 10.217,74 | 10.306,18 | 10.306,18 | - |
21 feb 2024 | 9850,41 | 9940,77 | 9826,79 | 9939,39 | 9939,39 | - |
20 feb 2024 | 10.150,83 | 10.191,37 | 9987,28 | 10.122,30 | 10.122,30 | - |
16 feb 2024 | 10.345,86 | 10.373,46 | 10.201,89 | 10.225,03 | 10.225,03 | - |
15 feb 2024 | 10.387,86 | 10.399,65 | 10.287,50 | 10.342,72 | 10.342,72 | - |
14 feb 2024 | 10.283,90 | 10.351,12 | 10.233,82 | 10.347,87 | 10.347,87 | - |
13 feb 2024 | 10.027,36 | 10.259,56 | 10.027,36 | 10.154,50 | 10.154,50 | - |
12 feb 2024 | 10.421,61 | 10.506,30 | 10.354,05 | 10.371,71 | 10.371,71 | - |
09 feb 2024 | 10.332,93 | 10.467,31 | 10.304,28 | 10.435,12 | 10.435,12 | - |
08 feb 2024 | 10.166,78 | 10.296,26 | 10.155,06 | 10.256,30 | 10.256,30 | - |
07 feb 2024 | 10.062,26 | 10.167,00 | 10.016,59 | 10.145,02 | 10.145,02 | - |
06 feb 2024 | 10.067,23 | 10.068,78 | 9866,79 | 9966,25 | 9966,25 | - |
05 feb 2024 | 10.038,92 | 10.055,42 | 9910,22 | 10.017,66 | 10.017,66 | - |
02 feb 2024 | 9876,65 | 10.044,39 | 9860,11 | 10.021,72 | 10.021,72 | - |
01 feb 2024 | 9845,23 | 9910,08 | 9782,09 | 9888,86 | 9888,86 | - |
31 ene 2024 | 9801,81 | 9950,59 | 9758,07 | 9797,68 | 9797,68 | 599.900 |
30 ene 2024 | 10.034,65 | 10.065,83 | 9943,26 | 9974,82 | 9974,82 | 468.500 |
29 ene 2024 | 9964,57 | 10.077,91 | 9949,52 | 10.077,29 | 10.077,29 | 438.500 |
26 ene 2024 | 9969,63 | 10.038,90 | 9935,59 | 9947,71 | 9947,71 | 513.900 |
25 ene 2024 | 10.232,50 | 10.236,41 | 10.044,75 | 10.092,35 | 10.092,35 | 527.400 |
24 ene 2024 | 10.148,65 | 10.224,12 | 10.086,80 | 10.103,12 | 10.103,12 | 523.700 |
23 ene 2024 | 10.012,48 | 10.040,71 | 9936,33 | 10.035,03 | 10.035,03 | 369.400 |
22 ene 2024 | 10.029,82 | 10.076,12 | 9957,45 | 9994,60 | 9994,60 | 496.800 |
19 ene 2024 | 9728,87 | 9923,78 | 9714,27 | 9921,77 | 9921,77 | 588.200 |
18 ene 2024 | 9648,50 | 9668,96 | 9548,19 | 9658,97 | 9658,97 | 530.500 |
17 ene 2024 | 9477,74 | 9493,36 | 9335,32 | 9485,01 | 9485,01 | 424.100 |
16 ene 2024 | 9491,42 | 9607,21 | 9467,73 | 9562,14 | 9562,14 | 470.800 |
12 ene 2024 | 9558,39 | 9601,14 | 9498,60 | 9534,17 | 9534,17 | 317.800 |
11 ene 2024 | 9530,49 | 9575,06 | 9389,31 | 9539,06 | 9539,06 | 400.000 |
10 ene 2024 | 9449,65 | 9512,89 | 9373,68 | 9488,72 | 9488,72 | 381.400 |
09 ene 2024 | 9299,15 | 9472,60 | 9298,88 | 9431,27 | 9431,27 | 408.400 |
08 ene 2024 | 9181,69 | 9384,85 | 9180,85 | 9382,04 | 9382,04 | 435.100 |
05 ene 2024 | 9096,98 | 9197,62 | 9090,36 | 9122,27 | 9122,27 | 384.600 |
04 ene 2024 | 9066,85 | 9168,78 | 9066,85 | 9098,91 | 9098,91 | 407.200 |
03 ene 2024 | 9141,42 | 9219,83 | 9137,93 | 9152,49 | 9152,49 | 372.600 |
02 ene 2024 | 9446,37 | 9462,16 | 9231,63 | 9286,98 | 9286,98 | 443.100 |
29 dic 2023 | 9637,25 | 9662,17 | 9544,32 | 9587,92 | 9587,92 | 304.200 |
28 dic 2023 | 9680,64 | 9681,94 | 9645,99 | 9650,40 | 9650,40 | 263.400 |
27 dic 2023 | 9683,45 | 9697,09 | 9629,11 | 9660,16 | 9660,16 | 302.800 |
26 dic 2023 | 9599,43 | 9678,71 | 9595,78 | 9661,82 | 9661,82 | 275.100 |
22 dic 2023 | 9586,33 | 9590,66 | 9502,63 | 9566,56 | 9566,56 | 294.700 |
21 dic 2023 | 9483,74 | 9533,67 | 9438,08 | 9523,19 | 9523,19 | 369.100 |
20 dic 2023 | 9464,98 | 9536,01 | 9343,26 | 9344,42 | 9344,42 | 433.000 |
19 dic 2023 | 9481,46 | 9528,81 | 9481,46 | 9514,86 | 9514,86 | 375.500 |
18 dic 2023 | 9479,11 | 9497,69 | 9419,26 | 9475,25 | 9475,25 | 381.700 |
15 dic 2023 | 9461,77 | 9544,62 | 9439,63 | 9483,86 | 9483,86 | 760.500 |
14 dic 2023 | 9372,80 | 9463,04 | 9317,42 | 9404,68 | 9404,68 | 561.200 |
13 dic 2023 | 9205,51 | 9336,31 | 9161,58 | 9311,25 | 9311,25 | 435.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |