Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 abr 2024 | 11.057,23 | 11.066,47 | 10.975,31 | 11.028,46 | 11.028,46 | - |
23 abr 2024 | 10.935,37 | 11.038,02 | 10.933,57 | 11.026,06 | 11.026,06 | - |
22 abr 2024 | 10.844,85 | 10.956,87 | 10.806,05 | 10.895,47 | 10.895,47 | - |
19 abr 2024 | 10.884,24 | 10.913,62 | 10.772,04 | 10.801,16 | 10.801,16 | - |
18 abr 2024 | 10.940,43 | 10.995,08 | 10.876,07 | 10.896,07 | 10.896,07 | - |
17 abr 2024 | 11.021,17 | 11.040,03 | 10.887,47 | 10.919,49 | 10.919,49 | - |
16 abr 2024 | 11.011,63 | 11.044,39 | 10.959,02 | 10.982,99 | 10.982,99 | - |
15 abr 2024 | 11.196,62 | 11.237,38 | 10.985,43 | 11.005,61 | 11.005,61 | - |
12 abr 2024 | 11.243,95 | 11.251,61 | 11.105,93 | 11.139,38 | 11.139,38 | - |
11 abr 2024 | 11.245,77 | 11.329,85 | 11.172,11 | 11.302,53 | 11.302,53 | - |
10 abr 2024 | 11.234,48 | 11.257,18 | 11.171,04 | 11.218,73 | 11.218,73 | - |
09 abr 2024 | 11.341,11 | 11.356,99 | 11.218,86 | 11.325,63 | 11.325,63 | - |
08 abr 2024 | 11.327,18 | 11.344,93 | 11.296,69 | 11.307,66 | 11.307,66 | - |
05 abr 2024 | 11.213,05 | 11.350,30 | 11.209,99 | 11.311,70 | 11.311,70 | - |
04 abr 2024 | 11.397,95 | 11.425,21 | 11.185,35 | 11.187,49 | 11.187,49 | - |
03 abr 2024 | 11.288,59 | 11.363,19 | 11.288,59 | 11.325,78 | 11.325,78 | - |
02 abr 2024 | 11.309,61 | 11.318,17 | 11.265,93 | 11.312,90 | 11.312,90 | - |
01 abr 2024 | 11.425,92 | 11.438,57 | 11.363,42 | 11.395,08 | 11.395,08 | - |
28 mar 2024 | 11.404,29 | 11.440,74 | 11.399,49 | 11.418,03 | 11.418,03 | - |
27 mar 2024 | 11.356,75 | 11.405,87 | 11.329,98 | 11.404,95 | 11.404,95 | - |
26 mar 2024 | 11.360,90 | 11.374,04 | 11.305,99 | 11.306,01 | 11.306,01 | - |
25 mar 2024 | 11.340,63 | 11.361,33 | 11.333,39 | 11.337,74 | 11.337,74 | - |
22 mar 2024 | 11.390,52 | 11.398,32 | 11.363,51 | 11.372,49 | 11.372,49 | - |
21 mar 2024 | 11.413,74 | 11.430,35 | 11.386,08 | 11.387,89 | 11.387,89 | - |
20 mar 2024 | 11.257,62 | 11.354,16 | 11.235,60 | 11.350,89 | 11.350,89 | - |
19 mar 2024 | 11.163,61 | 11.252,86 | 11.147,71 | 11.249,23 | 11.249,23 | - |
18 mar 2024 | 11.197,67 | 11.242,82 | 11.177,69 | 11.186,04 | 11.186,04 | - |
15 mar 2024 | 11.129,20 | 11.158,63 | 11.088,04 | 11.115,69 | 11.115,69 | - |
14 mar 2024 | 11.241,39 | 11.244,76 | 11.128,87 | 11.187,85 | 11.187,85 | - |
13 mar 2024 | 11.235,06 | 11.247,13 | 11.188,85 | 11.217,30 | 11.217,30 | - |
12 mar 2024 | 11.149,51 | 11.248,38 | 11.106,80 | 11.238,46 | 11.238,46 | - |
11 mar 2024 | 11.100,62 | 11.128,20 | 11.055,60 | 11.113,61 | 11.113,61 | - |
08 mar 2024 | 11.214,60 | 11.268,15 | 11.112,63 | 11.126,07 | 11.126,07 | - |
07 mar 2024 | 11.144,17 | 11.216,19 | 11.135,55 | 11.198,39 | 11.198,39 | - |
06 mar 2024 | 11.089,75 | 11.132,83 | 11.055,90 | 11.082,65 | 11.082,65 | - |
05 mar 2024 | 11.094,34 | 11.102,45 | 10.978,06 | 11.025,16 | 11.025,16 | - |
04 mar 2024 | 11.138,51 | 11.178,98 | 11.130,45 | 11.138,43 | 11.138,43 | - |
01 mar 2024 | 11.067,61 | 11.158,25 | 11.058,27 | 11.151,34 | 11.151,34 | - |
29 feb 2024 | 11.038,44 | 11.080,65 | 10.987,50 | 11.062,11 | 11.062,11 | - |
28 feb 2024 | 10.996,66 | 11.018,60 | 10.977,93 | 11.002,20 | 11.002,20 | - |
27 feb 2024 | 11.011,66 | 11.024,73 | 10.974,28 | 11.019,44 | 11.019,44 | - |
26 feb 2024 | 11.051,41 | 11.061,02 | 10.999,15 | 11.000,50 | 11.000,50 | - |
23 feb 2024 | 11.068,19 | 11.090,20 | 11.026,07 | 11.041,90 | 11.041,90 | - |
22 feb 2024 | 10.933,24 | 11.053,72 | 10.933,24 | 11.037,82 | 11.037,82 | - |
21 feb 2024 | 10.768,22 | 10.811,59 | 10.731,34 | 10.808,93 | 10.808,93 | - |
20 feb 2024 | 10.824,75 | 10.834,24 | 10.750,97 | 10.794,80 | 10.794,80 | - |
16 feb 2024 | 10.915,08 | 10.931,50 | 10.848,14 | 10.859,63 | 10.859,63 | - |
15 feb 2024 | 10.852,63 | 10.916,68 | 10.844,64 | 10.910,31 | 10.910,31 | - |
14 feb 2024 | 10.792,29 | 10.848,48 | 10.749,23 | 10.844,72 | 10.844,72 | - |
13 feb 2024 | 10.771,83 | 10.779,02 | 10.668,62 | 10.739,81 | 10.739,81 | - |
12 feb 2024 | 10.898,22 | 10.944,82 | 10.877,05 | 10.887,41 | 10.887,41 | - |
09 feb 2024 | 10.848,97 | 10.905,10 | 10.841,36 | 10.897,61 | 10.897,61 | - |
08 feb 2024 | 10.828,41 | 10.839,48 | 10.810,94 | 10.834,36 | 10.834,36 | - |
07 feb 2024 | 10.779,12 | 10.837,23 | 10.770,45 | 10.826,81 | 10.826,81 | - |
06 feb 2024 | 10.729,35 | 10.745,38 | 10.696,42 | 10.738,17 | 10.738,17 | - |
05 feb 2024 | 10.744,28 | 10.744,28 | 10.659,56 | 10.713,11 | 10.713,11 | - |
02 feb 2024 | 10.655,03 | 10.782,78 | 10.637,86 | 10.747,25 | 10.747,25 | - |
01 feb 2024 | 10.535,43 | 10.633,78 | 10.519,34 | 10.633,14 | 10.633,14 | - |
31 ene 2024 | 10.617,40 | 10.633,80 | 10.500,38 | 10.501,38 | 10.501,38 | - |
30 ene 2024 | 10.674,92 | 10.686,01 | 10.654,17 | 10.672,95 | 10.672,95 | - |
29 ene 2024 | 10.602,71 | 10.681,41 | 10.590,69 | 10.678,50 | 10.678,50 | - |
26 ene 2024 | 10.593,76 | 10.632,00 | 10.577,96 | 10.598,23 | 10.598,23 | - |
25 ene 2024 | 10.588,88 | 10.613,70 | 10.551,37 | 10.605,13 | 10.605,13 | - |
24 ene 2024 | 10.592,39 | 10.625,04 | 10.543,39 | 10.549,04 | 10.549,04 | - |
23 ene 2024 | 10.523,49 | 10.544,46 | 10.496,66 | 10.540,38 | 10.540,38 | - |
22 ene 2024 | 10.515,92 | 10.548,36 | 10.495,95 | 10.509,44 | 10.509,44 | - |
19 ene 2024 | 10.392,13 | 10.489,09 | 10.369,58 | 10.486,44 | 10.486,44 | - |
18 ene 2024 | 10.313,16 | 10.368,59 | 10.270,84 | 10.358,29 | 10.358,29 | - |
17 ene 2024 | 10.266,87 | 10.277,77 | 10.214,68 | 10.267,05 | 10.267,05 | - |
16 ene 2024 | 10.338,64 | 10.360,28 | 10.283,98 | 10.324,83 | 10.324,83 | - |
12 ene 2024 | 10.379,27 | 10.403,53 | 10.331,51 | 10.363,35 | 10.363,35 | - |
11 ene 2024 | 10.380,44 | 10.394,02 | 10.268,10 | 10.354,69 | 10.354,69 | - |
10 ene 2024 | 10.310,34 | 10.377,13 | 10.302,42 | 10.361,27 | 10.361,27 | - |
09 ene 2024 | 10.271,19 | 10.321,78 | 10.246,26 | 10.302,73 | 10.302,73 | - |
08 ene 2024 | 10.186,94 | 10.318,68 | 10.179,00 | 10.316,52 | 10.316,52 | - |
05 ene 2024 | 10.158,30 | 10.225,25 | 10.139,98 | 10.172,75 | 10.172,75 | - |
04 ene 2024 | 10.173,14 | 10.236,70 | 10.151,86 | 10.154,20 | 10.154,20 | - |
03 ene 2024 | 10.231,65 | 10.240,48 | 10.177,65 | 10.187,79 | 10.187,79 | - |
02 ene 2024 | 10.274,81 | 10.294,51 | 10.226,06 | 10.269,69 | 10.269,69 | - |
29 dic 2023 | 10.356,09 | 10.368,00 | 10.289,35 | 10.327,83 | 10.327,83 | - |
28 dic 2023 | 10.363,28 | 10.377,97 | 10.351,71 | 10.356,59 | 10.356,59 | - |
27 dic 2023 | 10.333,99 | 10.359,65 | 10.324,51 | 10.351,60 | 10.351,60 | - |
26 dic 2023 | 10.301,59 | 10.357,22 | 10.300,69 | 10.335,98 | 10.335,98 | - |
22 dic 2023 | 10.290,83 | 10.331,81 | 10.253,90 | 10.292,37 | 10.292,37 | - |
21 dic 2023 | 10.226,69 | 10.279,34 | 10.192,20 | 10.275,30 | 10.275,30 | - |
20 dic 2023 | 10.314,19 | 10.342,88 | 10.169,40 | 10.170,51 | 10.170,51 | - |
19 dic 2023 | 10.267,53 | 10.321,36 | 10.267,53 | 10.320,86 | 10.320,86 | - |
18 dic 2023 | 10.227,44 | 10.279,14 | 10.227,44 | 10.259,85 | 10.259,85 | - |
15 dic 2023 | 10.202,74 | 10.226,93 | 10.182,14 | 10.213,48 | 10.213,48 | - |
14 dic 2023 | 10.216,92 | 10.254,63 | 10.159,20 | 10.213,69 | 10.213,69 | - |
13 dic 2023 | 10.052,65 | 10.189,74 | 10.046,28 | 10.184,38 | 10.184,38 | - |
12 dic 2023 | 9992,09 | 10.047,54 | 9970,11 | 10.047,04 | 10.047,04 | - |
11 dic 2023 | 9937,79 | 10.003,16 | 9937,79 | 10.000,64 | 10.000,64 | - |
08 dic 2023 | 9900,56 | 9971,96 | 9897,61 | 9961,50 | 9961,50 | - |
07 dic 2023 | 9884,42 | 9932,07 | 9876,58 | 9920,64 | 9920,64 | - |
06 dic 2023 | 9920,44 | 9930,07 | 9834,66 | 9840,65 | 9840,65 | - |
05 dic 2023 | 9857,49 | 9903,55 | 9845,60 | 9878,97 | 9878,97 | - |
04 dic 2023 | 9872,46 | 9889,49 | 9834,35 | 9884,17 | 9884,17 | - |
01 dic 2023 | 9861,75 | 9948,09 | 9851,55 | 9937,89 | 9937,89 | - |
30 nov 2023 | 9851,06 | 9883,54 | 9813,05 | 9879,02 | 9879,02 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |