Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 4,440 | 4,800 | 4,440 | 4,900 | 4,900 | 18.250 |
27 jun 2024 | 4,020 | 4,120 | 4,020 | 4,120 | 4,120 | 28.900 |
26 jun 2024 | 3,810 | 3,810 | 3,810 | 3,810 | 3,810 | - |
25 jun 2024 | 3,010 | 3,300 | 3,010 | 3,300 | 3,300 | 7000 |
24 jun 2024 | 3,200 | 3,200 | 3,110 | 3,110 | 3,110 | 4000 |
21 jun 2024 | 2,900 | 2,900 | 2,900 | 2,900 | 2,900 | - |
20 jun 2024 | 2,760 | 2,760 | 2,760 | 2,760 | 2,760 | - |
19 jun 2024 | 2,500 | 2,500 | 2,500 | 2,500 | 2,500 | - |
18 jun 2024 | 2,500 | 2,500 | 2,500 | 2,500 | 2,500 | - |
17 jun 2024 | 2,500 | 2,500 | 2,500 | 2,500 | 2,500 | - |
14 jun 2024 | 2,500 | 2,500 | 2,500 | 2,500 | 2,500 | - |
13 jun 2024 | 2,500 | 2,500 | 2,500 | 2,500 | 2,500 | - |
12 jun 2024 | 2,500 | 2,500 | 2,500 | 2,500 | 2,500 | - |
11 jun 2024 | 2,500 | 2,500 | 2,500 | 2,500 | 2,500 | - |
07 jun 2024 | 2,500 | 2,500 | 2,500 | 2,500 | 2,500 | 4000 |
06 jun 2024 | 2,450 | 2,450 | 2,450 | 2,450 | 2,450 | - |
05 jun 2024 | 2,450 | 2,450 | 2,450 | 2,450 | 2,450 | - |
04 jun 2024 | 2,450 | 2,450 | 2,450 | 2,450 | 2,450 | - |
03 jun 2024 | 2,430 | 2,430 | 2,430 | 2,430 | 2,430 | - |
31 may 2024 | 2,430 | 2,430 | 2,430 | 2,430 | 2,430 | - |
30 may 2024 | 2,430 | 2,430 | 2,430 | 2,430 | 2,430 | - |
29 may 2024 | 2,430 | 2,430 | 2,430 | 2,430 | 2,430 | - |
28 may 2024 | 2,430 | 2,430 | 2,430 | 2,430 | 2,430 | 2022 |
27 may 2024 | 2,580 | 2,580 | 2,580 | 2,580 | 2,580 | - |
24 may 2024 | 2,580 | 2,580 | 2,580 | 2,580 | 2,580 | - |
23 may 2024 | 2,580 | 2,580 | 2,580 | 2,580 | 2,580 | - |
22 may 2024 | 2,580 | 2,580 | 2,580 | 2,580 | 2,580 | - |
21 may 2024 | 2,370 | 2,370 | 2,370 | 2,370 | 2,370 | - |
20 may 2024 | 2,370 | 2,370 | 2,370 | 2,370 | 2,370 | - |
17 may 2024 | 2,600 | 2,600 | 2,600 | 2,600 | 2,600 | - |
16 may 2024 | 2,600 | 2,600 | 2,600 | 2,600 | 2,600 | - |
14 may 2024 | 2,600 | 2,600 | 2,600 | 2,600 | 2,600 | - |
13 may 2024 | 2,600 | 2,600 | 2,600 | 2,600 | 2,600 | - |
10 may 2024 | 2,710 | 2,710 | 2,710 | 2,710 | 2,710 | - |
09 may 2024 | 2,700 | 2,700 | 2,700 | 2,700 | 2,700 | 2600 |
08 may 2024 | 2,730 | 2,730 | 2,730 | 2,720 | 2,720 | 4000 |
07 may 2024 | 3,130 | 3,130 | 3,130 | 3,130 | 3,130 | - |
06 may 2024 | 3,130 | 3,130 | 3,130 | 3,130 | 3,130 | - |
03 may 2024 | 3,130 | 3,130 | 3,130 | 3,130 | 3,130 | - |
02 may 2024 | 3,130 | 3,130 | 3,130 | 3,130 | 3,130 | - |
30 abr 2024 | 3,130 | 3,130 | 3,130 | 3,130 | 3,130 | - |
30 abr 2024 | 1:20 Split de acciones | |||||
29 abr 2024 | 2,900 | 2,900 | 2,900 | 2,900 | 2,900 | - |
26 abr 2024 | 2,900 | 2,900 | 2,900 | 2,900 | 2,900 | 6150 |
26 abr 2024 | 1:20 Split de acciones | |||||
25 abr 2024 | 2,840 | 2,900 | 2,840 | 2,900 | 2,900 | 7030 |
24 abr 2024 | 2,680 | 2,680 | 2,680 | 2,680 | 2,680 | - |
23 abr 2024 | 2,680 | 2,680 | 2,680 | 2,680 | 2,680 | - |
22 abr 2024 | 2,680 | 2,680 | 2,680 | 2,680 | 2,680 | - |
19 abr 2024 | 2,680 | 2,680 | 2,680 | 2,680 | 2,680 | - |
18 abr 2024 | 2,760 | 2,760 | 2,760 | 2,760 | 2,760 | - |
17 abr 2024 | 2,760 | 2,760 | 2,760 | 2,760 | 2,760 | - |
16 abr 2024 | 2,760 | 2,760 | 2,760 | 2,760 | 2,760 | - |
15 abr 2024 | 2,760 | 2,760 | 2,760 | 2,760 | 2,760 | - |
12 abr 2024 | 2,760 | 2,760 | 2,760 | 2,760 | 2,760 | - |
11 abr 2024 | 2,840 | 2,840 | 2,840 | 2,840 | 2,840 | - |
10 abr 2024 | 2,840 | 2,840 | 2,840 | 2,840 | 2,840 | - |
09 abr 2024 | 2,460 | 2,460 | 2,460 | 2,460 | 2,460 | - |
08 abr 2024 | 2,460 | 2,460 | 2,460 | 2,460 | 2,460 | - |
05 abr 2024 | 2,580 | 2,580 | 2,580 | 2,580 | 2,580 | - |
03 abr 2024 | 2,780 | 2,780 | 2,780 | 2,780 | 2,780 | - |
02 abr 2024 | 2,780 | 2,780 | 2,780 | 2,780 | 2,780 | - |
28 mar 2024 | 2,720 | 2,780 | 2,720 | 2,780 | 2,780 | 13.595 |
27 mar 2024 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 | - |
26 mar 2024 | 3,000 | 3,000 | 3,000 | 3,000 | 3,000 | - |
25 mar 2024 | 2,640 | 3,000 | 2,640 | 3,000 | 3,000 | 8000 |
22 mar 2024 | 2,600 | 2,600 | 2,600 | 2,600 | 2,600 | - |
21 mar 2024 | 2,600 | 2,600 | 2,600 | 2,600 | 2,600 | 8000 |
20 mar 2024 | 2,580 | 2,580 | 2,580 | 2,580 | 2,580 | 8505 |
19 mar 2024 | 2,440 | 2,580 | 2,460 | 2,460 | 2,460 | 5000 |
18 mar 2024 | 2,500 | 2,580 | 2,460 | 2,460 | 2,460 | 21.700 |
15 mar 2024 | 2,500 | 2,500 | 2,500 | 2,500 | 2,500 | 1500 |
14 mar 2024 | 2,400 | 2,400 | 2,400 | 2,400 | 2,400 | - |
13 mar 2024 | 2,300 | 2,400 | 2,220 | 2,400 | 2,400 | 19.850 |
12 mar 2024 | 2,360 | 2,400 | 2,200 | 2,200 | 2,200 | 9855 |
11 mar 2024 | 2,200 | 2,200 | 2,200 | 2,200 | 2,200 | - |
08 mar 2024 | 2,200 | 2,200 | 2,160 | 2,200 | 2,200 | 13.300 |
07 mar 2024 | 2,260 | 2,260 | 2,120 | 2,200 | 2,200 | 63.500 |
06 mar 2024 | 2,460 | 2,460 | 2,460 | 2,460 | 2,460 | - |
05 mar 2024 | 2,460 | 2,460 | 2,460 | 2,460 | 2,460 | 8500 |
04 mar 2024 | 2,560 | 2,560 | 2,340 | 2,440 | 2,440 | 31.000 |
01 mar 2024 | 2,440 | 2,700 | 2,340 | 2,660 | 2,660 | 29.610 |
29 feb 2024 | 3,080 | 3,320 | 2,460 | 2,560 | 2,560 | 50.000 |
28 feb 2024 | 2,340 | 3,840 | 2,340 | 2,820 | 2,820 | 61.500 |
27 feb 2024 | 2,240 | 2,240 | 2,240 | 2,240 | 2,240 | 500 |
26 feb 2024 | 2,260 | 2,260 | 2,260 | 2,260 | 2,260 | - |
23 feb 2024 | 2,240 | 2,240 | 2,240 | 2,240 | 2,240 | - |
22 feb 2024 | 2,400 | 2,400 | 2,400 | 2,400 | 2,400 | - |
21 feb 2024 | 2,300 | 2,300 | 2,300 | 2,300 | 2,300 | - |
20 feb 2024 | 2,360 | 2,360 | 2,360 | 2,360 | 2,360 | - |
19 feb 2024 | 2,180 | 2,180 | 2,180 | 2,180 | 2,180 | - |
16 feb 2024 | 2,200 | 2,200 | 2,200 | 2,200 | 2,200 | 2500 |
15 feb 2024 | 2,500 | 2,500 | 2,500 | 2,500 | 2,500 | - |
14 feb 2024 | 2,540 | 2,540 | 2,540 | 2,540 | 2,540 | - |
09 feb 2024 | 2,540 | 2,540 | 2,540 | 2,540 | 2,540 | - |
08 feb 2024 | 2,540 | 2,540 | 2,540 | 2,540 | 2,540 | - |
07 feb 2024 | 2,420 | 2,420 | 2,420 | 2,420 | 2,420 | - |
06 feb 2024 | 2,420 | 2,420 | 2,420 | 2,420 | 2,420 | - |
05 feb 2024 | 2,420 | 2,420 | 2,420 | 2,420 | 2,420 | - |
02 feb 2024 | 2,400 | 2,400 | 2,400 | 2,400 | 2,400 | 4000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |