Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 2,240 | 2,270 | 2,240 | 2,260 | 2,260 | 68.362 |
25 jun 2024 | 2,230 | 2,270 | 2,230 | 2,270 | 2,270 | 522.534 |
24 jun 2024 | 2,240 | 2,240 | 2,190 | 2,230 | 2,230 | 750.362 |
21 jun 2024 | 2,260 | 2,260 | 2,230 | 2,240 | 2,240 | 386.000 |
20 jun 2024 | 2,280 | 2,280 | 2,240 | 2,260 | 2,260 | 602.000 |
19 jun 2024 | 2,250 | 2,290 | 2,250 | 2,290 | 2,290 | 590.000 |
18 jun 2024 | 2,270 | 2,270 | 2,230 | 2,260 | 2,260 | 396.000 |
17 jun 2024 | 2,280 | 2,300 | 2,250 | 2,280 | 2,280 | 398.000 |
14 jun 2024 | 2,260 | 2,290 | 2,260 | 2,280 | 2,280 | 848.000 |
13 jun 2024 | 2,270 | 2,280 | 2,230 | 2,280 | 2,280 | 294.000 |
12 jun 2024 | 2,220 | 2,280 | 2,220 | 2,280 | 2,280 | 717.906 |
11 jun 2024 | 2,310 | 2,310 | 2,190 | 2,260 | 2,260 | 1.404.000 |
07 jun 2024 | 2,380 | 2,380 | 2,290 | 2,310 | 2,310 | 1.223.488 |
06 jun 2024 | 2,400 | 2,400 | 2,320 | 2,320 | 2,320 | 652.578 |
05 jun 2024 | 2,390 | 2,420 | 2,360 | 2,380 | 2,380 | 330.000 |
04 jun 2024 | 2,380 | 2,390 | 2,350 | 2,390 | 2,390 | 460.405 |
03 jun 2024 | 2,370 | 2,410 | 2,360 | 2,390 | 2,390 | 897.404 |
31 may 2024 | 2,410 | 2,440 | 2,350 | 2,350 | 2,350 | 918.748 |
30 may 2024 | 2,430 | 2,450 | 2,370 | 2,430 | 2,430 | 1.014.362 |
29 may 2024 | 2,450 | 2,470 | 2,430 | 2,450 | 2,450 | 701.813 |
28 may 2024 | 2,470 | 2,500 | 2,460 | 2,470 | 2,470 | 522.725 |
27 may 2024 | 2,480 | 2,490 | 2,420 | 2,490 | 2,490 | 516.290 |
24 may 2024 | 2,490 | 2,520 | 2,450 | 2,480 | 2,480 | 812.000 |
23 may 2024 | 2,580 | 2,580 | 2,470 | 2,490 | 2,490 | 1.048.612 |
22 may 2024 | 2,590 | 2,640 | 2,570 | 2,580 | 2,580 | 539.229 |
21 may 2024 | 2,670 | 2,690 | 2,580 | 2,590 | 2,590 | 758.943 |
20 may 2024 | 2,720 | 2,720 | 2,670 | 2,670 | 2,670 | 466.145 |
17 may 2024 | 2,710 | 2,740 | 2,680 | 2,700 | 2,700 | 1.199.088 |
16 may 2024 | 2,780 | 2,780 | 2,700 | 2,700 | 2,700 | 1.251.662 |
14 may 2024 | 2,680 | 2,800 | 2,680 | 2,750 | 2,750 | 2.614.000 |
13 may 2024 | 2,680 | 2,690 | 2,600 | 2,650 | 2,650 | 1.120.000 |
10 may 2024 | 2,530 | 2,700 | 2,530 | 2,650 | 2,650 | 3.580.194 |
09 may 2024 | 2,480 | 2,550 | 2,470 | 2,520 | 2,520 | 951.087 |
08 may 2024 | 2,500 | 2,500 | 2,440 | 2,480 | 2,480 | 776.176 |
07 may 2024 | 2,550 | 2,550 | 2,460 | 2,490 | 2,490 | 1.136.652 |
06 may 2024 | 2,590 | 2,590 | 2,480 | 2,530 | 2,530 | 992.001 |
03 may 2024 | 2,570 | 2,580 | 2,540 | 2,570 | 2,570 | 1.523.798 |
02 may 2024 | 2,470 | 2,550 | 2,470 | 2,530 | 2,530 | 1.577.225 |
30 abr 2024 | 2,520 | 2,520 | 2,450 | 2,470 | 2,470 | 784.072 |
29 abr 2024 | 2,540 | 2,550 | 2,480 | 2,500 | 2,500 | 1.278.080 |
26 abr 2024 | 2,450 | 2,590 | 2,400 | 2,490 | 2,490 | 2.352.145 |
25 abr 2024 | 2,360 | 2,470 | 2,340 | 2,400 | 2,400 | 1.141.304 |
24 abr 2024 | 2,340 | 2,370 | 2,300 | 2,350 | 2,350 | 528.789 |
23 abr 2024 | 2,340 | 2,360 | 2,310 | 2,340 | 2,340 | 465.813 |
22 abr 2024 | 2,330 | 2,370 | 2,330 | 2,370 | 2,370 | 906.000 |
19 abr 2024 | 2,350 | 2,380 | 2,290 | 2,330 | 2,330 | 338.610 |
18 abr 2024 | 2,360 | 2,410 | 2,350 | 2,380 | 2,380 | 175.295 |
17 abr 2024 | 2,330 | 2,400 | 2,330 | 2,360 | 2,360 | 268.000 |
16 abr 2024 | 2,380 | 2,380 | 2,330 | 2,330 | 2,330 | 406.000 |
15 abr 2024 | 2,400 | 2,430 | 2,370 | 2,420 | 2,420 | 400.000 |
12 abr 2024 | 2,410 | 2,470 | 2,410 | 2,420 | 2,420 | 310.158 |
11 abr 2024 | 2,430 | 2,460 | 2,410 | 2,420 | 2,420 | 282.000 |
10 abr 2024 | 2,480 | 2,490 | 2,400 | 2,450 | 2,450 | 860.000 |
09 abr 2024 | 2,470 | 2,540 | 2,480 | 2,490 | 2,490 | 1.456.000 |
08 abr 2024 | 2,470 | 2,510 | 2,460 | 2,470 | 2,470 | 1.072.000 |
05 abr 2024 | 2,470 | 2,490 | 2,400 | 2,470 | 2,470 | 671.116 |
03 abr 2024 | 2,450 | 2,460 | 2,430 | 2,460 | 2,460 | 958.000 |
02 abr 2024 | 2,500 | 2,500 | 2,390 | 2,440 | 2,440 | 940.000 |
28 mar 2024 | 2,350 | 2,430 | 2,300 | 2,380 | 2,380 | 861.739 |
27 mar 2024 | 2,360 | 2,380 | 2,330 | 2,350 | 2,350 | 223.667 |
26 mar 2024 | 2,430 | 2,430 | 2,330 | 2,360 | 2,360 | 654.435 |
25 mar 2024 | 2,450 | 2,490 | 2,400 | 2,430 | 2,430 | 623.855 |
22 mar 2024 | 2,550 | 2,570 | 2,430 | 2,440 | 2,440 | 1.341.989 |
22 mar 2024 | 0.09 Dividendo | |||||
21 mar 2024 | 2,680 | 2,690 | 2,600 | 2,640 | 2,550 | 986.932 |
20 mar 2024 | 2,600 | 2,680 | 2,590 | 2,660 | 2,569 | 674.000 |
19 mar 2024 | 2,690 | 2,690 | 2,590 | 2,590 | 2,502 | 680.000 |
18 mar 2024 | 2,640 | 2,750 | 2,630 | 2,690 | 2,598 | 870.145 |
15 mar 2024 | 2,600 | 2,670 | 2,560 | 2,650 | 2,560 | 1.146.000 |
14 mar 2024 | 2,600 | 2,640 | 2,580 | 2,640 | 2,550 | 726.072 |
13 mar 2024 | 2,630 | 2,650 | 2,580 | 2,590 | 2,502 | 904.591 |
12 mar 2024 | 2,620 | 2,660 | 2,590 | 2,630 | 2,540 | 1.064.739 |
11 mar 2024 | 2,620 | 2,700 | 2,580 | 2,620 | 2,531 | 798.000 |
08 mar 2024 | 2,660 | 2,660 | 2,610 | 2,630 | 2,540 | 290.797 |
07 mar 2024 | 2,700 | 2,720 | 2,580 | 2,650 | 2,560 | 1.140.409 |
06 mar 2024 | 2,620 | 2,740 | 2,620 | 2,720 | 2,627 | 2.143.305 |
05 mar 2024 | 2,730 | 2,730 | 2,560 | 2,620 | 2,531 | 1.588.372 |
04 mar 2024 | 2,770 | 2,820 | 2,730 | 2,790 | 2,695 | 1.236.542 |
01 mar 2024 | 2,730 | 2,770 | 2,670 | 2,760 | 2,666 | 1.563.019 |
29 feb 2024 | 2,700 | 2,750 | 2,690 | 2,720 | 2,627 | 1.224.362 |
28 feb 2024 | 2,710 | 2,830 | 2,630 | 2,650 | 2,560 | 4.732.000 |
27 feb 2024 | 2,660 | 2,790 | 2,560 | 2,700 | 2,608 | 5.587.997 |
26 feb 2024 | 2,540 | 2,660 | 2,540 | 2,620 | 2,531 | 4.237.457 |
23 feb 2024 | 2,450 | 2,530 | 2,440 | 2,490 | 2,405 | 1.244.880 |
22 feb 2024 | 2,380 | 2,450 | 2,370 | 2,450 | 2,366 | 1.006.000 |
21 feb 2024 | 2,370 | 2,500 | 2,370 | 2,370 | 2,289 | 1.954.538 |
20 feb 2024 | 2,380 | 2,400 | 2,340 | 2,370 | 2,289 | 443.616 |
19 feb 2024 | 2,390 | 2,440 | 2,360 | 2,390 | 2,309 | 814.000 |
16 feb 2024 | 2,360 | 2,430 | 2,360 | 2,390 | 2,309 | 1.327.444 |
15 feb 2024 | 2,290 | 2,400 | 2,290 | 2,330 | 2,251 | 644.599 |
14 feb 2024 | 2,310 | 2,310 | 2,270 | 2,280 | 2,202 | 332.870 |
09 feb 2024 | 2,330 | 2,330 | 2,330 | 2,330 | 2,251 | - |
08 feb 2024 | 2,270 | 2,310 | 2,260 | 2,310 | 2,231 | 650.009 |
07 feb 2024 | 2,320 | 2,350 | 2,240 | 2,250 | 2,173 | 406.290 |
06 feb 2024 | 2,210 | 2,350 | 2,190 | 2,300 | 2,222 | 782.728 |
05 feb 2024 | 2,220 | 2,220 | 2,130 | 2,190 | 2,115 | 292.580 |
02 feb 2024 | 2,220 | 2,260 | 2,160 | 2,190 | 2,115 | 440.290 |
01 feb 2024 | 2,170 | 2,230 | 2,170 | 2,210 | 2,135 | 460.725 |
31 ene 2024 | 2,240 | 2,260 | 2,160 | 2,170 | 2,096 | 544.217 |
30 ene 2024 | 2,240 | 2,250 | 2,190 | 2,190 | 2,115 | 380.362 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |