Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
06 may 2024 | 8,850 | 9,260 | 8,790 | 9,210 | 9,210 | 5.449.558 |
03 may 2024 | 8,860 | 8,990 | 8,810 | 8,900 | 8,900 | 3.710.076 |
02 may 2024 | 8,670 | 8,890 | 8,570 | 8,860 | 8,860 | 4.057.022 |
30 abr 2024 | 8,710 | 8,800 | 8,610 | 8,670 | 8,670 | 6.170.469 |
29 abr 2024 | 8,800 | 8,890 | 8,690 | 8,710 | 8,710 | 5.678.000 |
26 abr 2024 | 8,710 | 8,930 | 8,650 | 8,820 | 8,820 | 5.570.668 |
25 abr 2024 | 8,550 | 8,820 | 8,550 | 8,640 | 8,640 | 4.389.759 |
24 abr 2024 | 8,700 | 8,700 | 8,450 | 8,590 | 8,590 | 4.905.081 |
23 abr 2024 | 8,300 | 8,670 | 8,300 | 8,540 | 8,540 | 4.944.612 |
22 abr 2024 | 8,400 | 8,530 | 8,370 | 8,400 | 8,400 | 3.628.647 |
19 abr 2024 | 8,310 | 8,390 | 8,240 | 8,300 | 8,300 | 4.943.329 |
18 abr 2024 | 8,270 | 8,450 | 8,250 | 8,370 | 8,370 | 5.656.037 |
17 abr 2024 | 8,300 | 8,450 | 8,270 | 8,290 | 8,290 | 4.143.500 |
16 abr 2024 | 8,600 | 8,600 | 8,250 | 8,300 | 8,300 | 10.116.043 |
15 abr 2024 | 8,700 | 8,700 | 8,440 | 8,520 | 8,520 | 9.078.000 |
12 abr 2024 | 8,800 | 8,800 | 8,550 | 8,620 | 8,620 | 7.674.000 |
11 abr 2024 | 8,610 | 8,840 | 8,550 | 8,800 | 8,800 | 7.032.481 |
10 abr 2024 | 8,850 | 8,850 | 8,580 | 8,770 | 8,770 | 10.087.160 |
09 abr 2024 | 8,620 | 8,840 | 8,620 | 8,740 | 8,740 | 2.710.112 |
08 abr 2024 | 8,500 | 8,640 | 8,460 | 8,570 | 8,570 | 5.426.000 |
05 abr 2024 | 8,680 | 8,780 | 8,460 | 8,540 | 8,540 | 4.606.747 |
03 abr 2024 | 8,750 | 8,750 | 8,540 | 8,590 | 8,590 | 5.443.321 |
02 abr 2024 | 8,580 | 8,870 | 8,580 | 8,690 | 8,690 | 8.856.934 |
28 mar 2024 | 8,720 | 8,750 | 8,510 | 8,580 | 8,580 | 7.460.473 |
27 mar 2024 | 8,820 | 8,950 | 8,220 | 8,720 | 8,720 | 25.118.734 |
26 mar 2024 | 9,300 | 9,390 | 8,810 | 8,820 | 8,820 | 5.994.000 |
25 mar 2024 | 9,310 | 9,310 | 9,060 | 9,090 | 9,090 | 6.250.000 |
22 mar 2024 | 9,310 | 9,360 | 9,110 | 9,250 | 9,250 | 10.244.000 |
21 mar 2024 | 9,240 | 9,380 | 9,170 | 9,190 | 9,190 | 6.934.464 |
20 mar 2024 | 9,190 | 9,190 | 8,970 | 9,060 | 9,060 | 5.460.198 |
19 mar 2024 | 9,120 | 9,210 | 8,800 | 9,130 | 9,130 | 9.430.142 |
18 mar 2024 | 9,020 | 9,190 | 8,960 | 9,120 | 9,120 | 4.544.404 |
15 mar 2024 | 9,260 | 9,420 | 8,900 | 8,990 | 8,990 | 16.994.880 |
14 mar 2024 | 9,430 | 9,470 | 9,300 | 9,380 | 9,380 | 7.654.291 |
13 mar 2024 | 9,400 | 9,460 | 9,290 | 9,350 | 9,350 | 7.849.800 |
12 mar 2024 | 8,970 | 9,390 | 8,910 | 9,320 | 9,320 | 7.873.759 |
11 mar 2024 | 8,780 | 9,020 | 8,710 | 8,970 | 8,970 | 4.098.636 |
08 mar 2024 | 8,800 | 8,990 | 8,800 | 8,850 | 8,850 | 6.604.500 |
07 mar 2024 | 8,780 | 9,000 | 8,760 | 8,810 | 8,810 | 9.925.234 |
06 mar 2024 | 8,520 | 8,840 | 8,520 | 8,730 | 8,730 | 4.002.000 |
05 mar 2024 | 8,870 | 8,870 | 8,500 | 8,590 | 8,590 | 6.442.942 |
04 mar 2024 | 8,720 | 8,980 | 8,690 | 8,900 | 8,900 | 9.506.055 |
01 mar 2024 | 8,730 | 8,840 | 8,570 | 8,720 | 8,720 | 9.252.451 |
29 feb 2024 | 8,400 | 8,840 | 8,400 | 8,730 | 8,730 | 15.673.474 |
28 feb 2024 | 8,430 | 8,560 | 8,280 | 8,450 | 8,450 | 10.880.000 |
27 feb 2024 | 8,250 | 8,550 | 8,200 | 8,450 | 8,450 | 17.006.132 |
26 feb 2024 | 8,400 | 8,490 | 8,160 | 8,190 | 8,190 | 13.421.072 |
23 feb 2024 | 8,270 | 8,470 | 8,250 | 8,350 | 8,350 | 12.180.000 |
22 feb 2024 | 7,870 | 8,270 | 7,870 | 8,230 | 8,230 | 11.274.234 |
21 feb 2024 | 7,720 | 7,960 | 7,670 | 7,870 | 7,870 | 8.915.085 |
20 feb 2024 | 7,570 | 7,730 | 7,470 | 7,730 | 7,730 | 7.739.300 |
19 feb 2024 | 8,040 | 8,040 | 7,470 | 7,500 | 7,500 | 16.379.694 |
16 feb 2024 | 7,630 | 8,020 | 7,630 | 8,000 | 8,000 | 3.098.427 |
15 feb 2024 | 7,610 | 7,830 | 7,610 | 7,770 | 7,770 | 3.184.608 |
14 feb 2024 | 7,740 | 7,740 | 7,600 | 7,650 | 7,650 | 2.796.796 |
09 feb 2024 | 7,770 | 7,770 | 7,770 | 7,770 | 7,770 | - |
08 feb 2024 | 7,850 | 8,050 | 7,820 | 7,950 | 7,950 | 2.658.332 |
07 feb 2024 | 8,060 | 8,160 | 7,850 | 7,900 | 7,900 | 5.574.349 |
06 feb 2024 | 7,530 | 8,130 | 7,530 | 8,090 | 8,090 | 6.828.300 |
05 feb 2024 | 7,730 | 7,910 | 7,600 | 7,630 | 7,630 | 4.006.937 |
02 feb 2024 | 8,000 | 8,000 | 7,710 | 7,740 | 7,740 | 3.268.609 |
01 feb 2024 | 7,720 | 7,960 | 7,620 | 7,830 | 7,830 | 8.098.728 |
31 ene 2024 | 7,840 | 7,860 | 7,670 | 7,760 | 7,760 | 8.589.758 |
30 ene 2024 | 7,850 | 7,980 | 7,670 | 7,830 | 7,830 | 16.541.625 |
29 ene 2024 | 7,530 | 7,880 | 7,530 | 7,850 | 7,850 | 11.736.420 |
26 ene 2024 | 7,620 | 7,660 | 7,440 | 7,530 | 7,530 | 8.594.800 |
25 ene 2024 | 7,450 | 7,690 | 7,400 | 7,620 | 7,620 | 9.945.792 |
24 ene 2024 | 7,400 | 7,420 | 7,080 | 7,340 | 7,340 | 15.378.070 |
23 ene 2024 | 7,240 | 7,360 | 7,180 | 7,230 | 7,230 | 12.943.349 |
22 ene 2024 | 7,210 | 7,310 | 7,070 | 7,150 | 7,150 | 22.027.265 |
19 ene 2024 | 7,390 | 7,420 | 7,070 | 7,190 | 7,190 | 15.853.005 |
18 ene 2024 | 7,560 | 7,570 | 7,270 | 7,430 | 7,430 | 23.421.514 |
17 ene 2024 | 7,950 | 7,970 | 7,510 | 7,540 | 7,540 | 15.971.428 |
16 ene 2024 | 8,340 | 8,410 | 7,900 | 7,980 | 7,980 | 9.364.332 |
15 ene 2024 | 8,610 | 8,610 | 8,610 | 8,610 | 8,610 | - |
12 ene 2024 | 8,640 | 8,700 | 8,580 | 8,620 | 8,620 | 5.126.167 |
11 ene 2024 | 8,630 | 8,760 | 8,600 | 8,640 | 8,640 | 4.246.939 |
10 ene 2024 | 9,000 | 9,070 | 8,600 | 8,600 | 8,600 | 8.928.318 |
09 ene 2024 | 9,080 | 9,190 | 9,000 | 9,000 | 9,000 | 2.821.668 |
08 ene 2024 | 9,570 | 9,570 | 8,980 | 9,040 | 9,040 | 18.063.578 |
05 ene 2024 | 9,210 | 9,360 | 9,150 | 9,310 | 9,310 | 2.650.321 |
04 ene 2024 | 9,600 | 9,600 | 9,040 | 9,220 | 9,220 | 3.784.507 |
03 ene 2024 | 9,080 | 9,450 | 9,080 | 9,290 | 9,290 | 3.420.341 |
02 ene 2024 | 9,520 | 9,550 | 9,240 | 9,280 | 9,280 | 2.003.570 |
29 dic 2023 | 9,470 | 9,540 | 9,280 | 9,520 | 9,520 | 2.468.556 |
28 dic 2023 | 9,320 | 9,490 | 9,290 | 9,470 | 9,470 | 2.779.173 |
27 dic 2023 | 9,170 | 9,320 | 9,120 | 9,240 | 9,240 | 3.246.880 |
22 dic 2023 | 8,930 | 9,320 | 8,930 | 9,170 | 9,170 | 2.900.027 |
21 dic 2023 | 8,960 | 9,210 | 8,960 | 9,120 | 9,120 | 6.193.979 |
20 dic 2023 | 8,910 | 9,020 | 8,830 | 8,990 | 8,990 | 4.524.757 |
19 dic 2023 | 9,000 | 9,160 | 8,910 | 8,970 | 8,970 | 5.094.808 |
18 dic 2023 | 9,050 | 9,320 | 8,970 | 9,080 | 9,080 | 4.200.064 |
15 dic 2023 | 9,090 | 9,210 | 9,070 | 9,180 | 9,180 | 4.108.974 |
14 dic 2023 | 8,860 | 9,050 | 8,860 | 9,050 | 9,050 | 4.466.472 |
13 dic 2023 | 9,270 | 9,270 | 8,830 | 8,890 | 8,890 | 3.114.825 |
12 dic 2023 | 9,260 | 9,580 | 9,220 | 9,250 | 9,250 | 2.978.493 |
11 dic 2023 | 9,110 | 9,240 | 9,010 | 9,190 | 9,190 | 5.043.823 |
08 dic 2023 | 9,660 | 9,660 | 9,190 | 9,210 | 9,210 | 2.316.000 |
07 dic 2023 | 9,200 | 9,330 | 9,130 | 9,320 | 9,320 | 2.183.303 |
06 dic 2023 | 9,200 | 9,470 | 9,100 | 9,170 | 9,170 | 3.796.370 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |