Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
13 may 2024 | 67,850 | 68,100 | 67,500 | 68,100 | 68,100 | 16.953.835 |
10 may 2024 | 67,700 | 68,200 | 67,250 | 68,000 | 68,000 | 35.328.064 |
09 may 2024 | 68,000 | 68,550 | 67,500 | 67,700 | 67,700 | 53.440.647 |
09 may 2024 | 0.21 Dividendo | |||||
08 may 2024 | 70,000 | 70,700 | 69,800 | 70,350 | 70,140 | 49.459.810 |
07 may 2024 | 69,400 | 69,850 | 69,050 | 69,700 | 69,492 | 28.297.946 |
06 may 2024 | 69,350 | 69,450 | 68,800 | 69,200 | 68,993 | 22.339.805 |
03 may 2024 | 69,400 | 69,450 | 69,050 | 69,350 | 69,143 | 19.885.139 |
02 may 2024 | 68,000 | 69,250 | 67,950 | 69,250 | 69,043 | 43.579.704 |
30 abr 2024 | 65,400 | 67,050 | 65,200 | 67,000 | 66,800 | 39.704.597 |
29 abr 2024 | 65,050 | 65,600 | 64,900 | 65,550 | 65,354 | 31.462.055 |
26 abr 2024 | 64,800 | 65,000 | 64,600 | 64,950 | 64,756 | 24.404.160 |
25 abr 2024 | 64,450 | 64,900 | 64,250 | 64,750 | 64,557 | 19.488.176 |
24 abr 2024 | 64,850 | 64,900 | 64,500 | 64,700 | 64,507 | 30.289.113 |
23 abr 2024 | 64,550 | 64,700 | 64,000 | 64,250 | 64,058 | 30.252.026 |
22 abr 2024 | 63,100 | 63,550 | 62,850 | 63,400 | 63,211 | 27.849.271 |
19 abr 2024 | 61,950 | 62,050 | 61,250 | 61,850 | 61,665 | 27.750.546 |
18 abr 2024 | 62,150 | 62,800 | 61,800 | 62,650 | 62,463 | 17.710.630 |
17 abr 2024 | 61,800 | 62,150 | 61,700 | 62,150 | 61,964 | 16.830.313 |
16 abr 2024 | 62,850 | 63,100 | 62,200 | 62,400 | 62,214 | 26.138.092 |
15 abr 2024 | 63,350 | 63,900 | 63,100 | 63,850 | 63,659 | 14.775.461 |
12 abr 2024 | 63,800 | 63,900 | 63,000 | 63,800 | 63,610 | 24.244.587 |
11 abr 2024 | 65,000 | 65,000 | 64,500 | 64,850 | 64,656 | 21.292.507 |
10 abr 2024 | 64,000 | 65,000 | 63,900 | 64,800 | 64,607 | 31.018.719 |
09 abr 2024 | 63,800 | 64,150 | 63,650 | 63,900 | 63,709 | 23.874.492 |
08 abr 2024 | 63,150 | 63,500 | 63,000 | 63,200 | 63,011 | 26.942.787 |
05 abr 2024 | 62,850 | 63,000 | 62,550 | 62,750 | 62,563 | 34.483.646 |
03 abr 2024 | 61,350 | 61,400 | 61,050 | 61,400 | 61,217 | 16.279.531 |
02 abr 2024 | 61,400 | 62,350 | 61,400 | 61,900 | 61,715 | 28.990.927 |
28 mar 2024 | 61,100 | 61,600 | 60,950 | 61,150 | 60,967 | 11.974.126 |
27 mar 2024 | 61,600 | 61,800 | 61,100 | 61,100 | 60,918 | 25.255.202 |
26 mar 2024 | 61,550 | 62,000 | 61,550 | 61,750 | 61,566 | 23.896.222 |
25 mar 2024 | 61,300 | 61,600 | 61,050 | 61,200 | 61,017 | 17.877.422 |
22 mar 2024 | 61,200 | 61,450 | 60,500 | 60,950 | 60,768 | 23.199.039 |
21 mar 2024 | 60,150 | 61,100 | 60,150 | 60,900 | 60,718 | 32.880.101 |
20 mar 2024 | 59,800 | 59,850 | 59,600 | 59,600 | 59,422 | 10.591.308 |
19 mar 2024 | 59,600 | 59,650 | 59,350 | 59,500 | 59,322 | 12.611.322 |
18 mar 2024 | 59,350 | 59,700 | 59,200 | 59,600 | 59,422 | 18.151.375 |
15 mar 2024 | 58,650 | 58,750 | 58,200 | 58,550 | 58,375 | 15.941.514 |
14 mar 2024 | 59,200 | 59,450 | 59,000 | 59,050 | 58,874 | 9.212.019 |
13 mar 2024 | 58,900 | 59,800 | 58,900 | 59,300 | 59,123 | 17.936.453 |
12 mar 2024 | 58,200 | 58,900 | 58,100 | 58,750 | 58,575 | 24.073.029 |
11 mar 2024 | 58,600 | 58,750 | 58,300 | 58,350 | 58,176 | 15.094.282 |
08 mar 2024 | 58,900 | 59,250 | 58,800 | 58,800 | 58,624 | 15.393.017 |
07 mar 2024 | 58,750 | 59,100 | 58,500 | 58,500 | 58,325 | 16.713.725 |
07 mar 2024 | 2.426355 Dividendo | |||||
06 mar 2024 | 60,550 | 60,950 | 60,300 | 60,500 | 57,900 | 27.812.425 |
05 mar 2024 | 60,450 | 60,950 | 59,900 | 60,050 | 57,470 | 25.881.330 |
04 mar 2024 | 60,850 | 60,950 | 60,500 | 60,650 | 58,044 | 32.145.143 |
01 mar 2024 | 60,850 | 61,350 | 60,700 | 61,200 | 58,570 | 30.001.079 |
29 feb 2024 | 60,150 | 60,850 | 60,150 | 60,250 | 57,661 | 25.653.195 |
28 feb 2024 | 59,900 | 60,600 | 59,750 | 59,750 | 57,183 | 36.228.955 |
27 feb 2024 | 59,400 | 59,650 | 59,250 | 59,650 | 57,087 | 25.551.648 |
26 feb 2024 | 59,500 | 59,750 | 59,300 | 59,700 | 57,135 | 24.469.894 |
23 feb 2024 | 58,950 | 59,450 | 58,800 | 59,250 | 56,704 | 34.829.496 |
22 feb 2024 | 58,750 | 59,750 | 58,600 | 59,600 | 57,039 | 49.445.320 |
21 feb 2024 | 63,350 | 63,450 | 60,050 | 60,250 | 57,661 | 71.097.052 |
20 feb 2024 | 62,600 | 62,850 | 62,450 | 62,650 | 59,958 | 16.713.234 |
19 feb 2024 | 62,500 | 62,750 | 62,350 | 62,400 | 59,719 | 25.517.362 |
16 feb 2024 | 61,750 | 62,200 | 61,550 | 61,950 | 59,288 | 15.013.494 |
15 feb 2024 | 60,600 | 61,600 | 60,550 | 61,350 | 58,714 | 10.957.515 |
14 feb 2024 | 59,900 | 60,950 | 59,700 | 60,800 | 58,187 | 13.618.634 |
09 feb 2024 | 61,050 | 61,400 | 60,650 | 61,350 | 58,714 | 8.378.605 |
08 feb 2024 | 62,000 | 62,200 | 61,450 | 61,650 | 59,001 | 14.559.381 |
07 feb 2024 | 62,000 | 62,550 | 61,800 | 62,150 | 59,479 | 18.416.220 |
06 feb 2024 | 60,900 | 61,850 | 60,750 | 61,700 | 59,049 | 18.917.095 |
05 feb 2024 | 60,700 | 61,350 | 60,450 | 61,050 | 58,427 | 13.776.855 |
02 feb 2024 | 61,000 | 61,600 | 60,900 | 61,350 | 58,714 | 12.338.764 |
01 feb 2024 | 61,350 | 61,450 | 60,750 | 60,900 | 58,283 | 12.401.886 |
31 ene 2024 | 61,600 | 61,600 | 61,100 | 61,250 | 58,618 | 10.601.021 |
30 ene 2024 | 61,200 | 61,500 | 60,750 | 61,350 | 58,714 | 17.307.137 |
29 ene 2024 | 61,000 | 61,650 | 61,000 | 61,350 | 58,714 | 17.498.829 |
26 ene 2024 | 60,450 | 60,750 | 60,350 | 60,700 | 58,092 | 11.265.141 |
25 ene 2024 | 59,950 | 60,850 | 59,650 | 60,400 | 57,805 | 15.648.819 |
24 ene 2024 | 59,100 | 60,050 | 59,100 | 59,950 | 57,374 | 15.688.743 |
23 ene 2024 | 59,100 | 59,650 | 58,950 | 59,200 | 56,656 | 17.567.512 |
22 ene 2024 | 59,050 | 59,050 | 57,900 | 58,500 | 55,986 | 16.322.492 |
19 ene 2024 | 58,900 | 59,150 | 58,350 | 58,650 | 56,130 | 13.658.299 |
18 ene 2024 | 57,950 | 58,900 | 57,800 | 58,550 | 56,034 | 19.560.544 |
17 ene 2024 | 58,800 | 58,900 | 57,800 | 57,950 | 55,460 | 22.319.020 |
16 ene 2024 | 59,600 | 59,700 | 59,100 | 59,100 | 56,560 | 32.140.858 |
15 ene 2024 | 61,100 | 61,400 | 60,850 | 60,950 | 58,331 | 15.966.084 |
12 ene 2024 | 61,500 | 61,650 | 61,100 | 61,500 | 58,857 | 25.360.105 |
11 ene 2024 | 62,750 | 63,300 | 62,550 | 63,000 | 60,293 | 9.479.944 |
10 ene 2024 | 62,850 | 63,350 | 62,750 | 62,900 | 60,197 | 14.047.387 |
09 ene 2024 | 63,550 | 63,850 | 63,400 | 63,450 | 60,724 | 22.773.093 |
08 ene 2024 | 63,000 | 63,400 | 62,300 | 62,650 | 59,958 | 18.366.385 |
05 ene 2024 | 62,000 | 62,800 | 61,900 | 62,350 | 59,671 | 9.448.999 |
04 ene 2024 | 62,050 | 62,400 | 61,750 | 62,200 | 59,527 | 15.352.782 |
03 ene 2024 | 62,150 | 62,700 | 61,850 | 62,700 | 60,006 | 11.954.042 |
02 ene 2024 | 63,400 | 63,400 | 62,550 | 62,950 | 60,245 | 11.300.472 |
29 dic 2023 | 63,000 | 63,300 | 62,750 | 63,000 | 60,293 | 11.249.734 |
28 dic 2023 | 63,000 | 63,300 | 62,850 | 63,150 | 60,436 | 23.679.787 |
27 dic 2023 | 62,500 | 62,800 | 62,050 | 62,550 | 59,862 | 17.552.636 |
22 dic 2023 | 61,400 | 62,000 | 61,250 | 61,800 | 59,144 | 18.340.964 |
21 dic 2023 | 60,500 | 61,300 | 60,500 | 61,250 | 58,618 | 7.873.148 |
20 dic 2023 | 60,600 | 61,350 | 60,600 | 61,200 | 58,570 | 14.560.834 |
19 dic 2023 | 60,150 | 60,500 | 59,900 | 60,300 | 57,709 | 6.039.241 |
18 dic 2023 | 60,500 | 60,500 | 60,000 | 60,350 | 57,757 | 15.270.566 |
15 dic 2023 | 61,000 | 61,600 | 60,900 | 61,350 | 58,714 | 18.382.310 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |