Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 3,440 | 3,450 | 3,420 | 3,430 | 3,430 | 200.000 |
25 jun 2024 | 3,350 | 3,460 | 3,350 | 3,450 | 3,450 | 744.000 |
24 jun 2024 | 3,380 | 3,380 | 3,350 | 3,380 | 3,380 | 206.000 |
21 jun 2024 | 3,390 | 3,400 | 3,350 | 3,380 | 3,380 | 314.000 |
20 jun 2024 | 3,430 | 3,440 | 3,390 | 3,400 | 3,400 | 138.000 |
19 jun 2024 | 3,350 | 3,440 | 3,340 | 3,430 | 3,430 | 644.725 |
18 jun 2024 | 3,320 | 3,340 | 3,300 | 3,340 | 3,340 | 392.000 |
17 jun 2024 | 3,330 | 3,350 | 3,300 | 3,350 | 3,350 | 402.000 |
14 jun 2024 | 3,350 | 3,350 | 3,320 | 3,350 | 3,350 | 589.000 |
13 jun 2024 | 3,350 | 3,360 | 3,320 | 3,350 | 3,350 | 396.000 |
12 jun 2024 | 3,350 | 3,370 | 3,340 | 3,360 | 3,360 | 232.000 |
11 jun 2024 | 3,380 | 3,390 | 3,320 | 3,350 | 3,350 | 458.000 |
07 jun 2024 | 3,400 | 3,410 | 3,350 | 3,400 | 3,400 | 422.000 |
06 jun 2024 | 3,400 | 3,410 | 3,360 | 3,390 | 3,390 | 894.000 |
05 jun 2024 | 3,440 | 3,440 | 3,390 | 3,420 | 3,420 | 410.000 |
04 jun 2024 | 3,470 | 3,430 | 3,400 | 3,420 | 3,420 | 236.000 |
03 jun 2024 | 3,400 | 3,440 | 3,390 | 3,440 | 3,440 | 500.000 |
31 may 2024 | 3,440 | 3,440 | 3,400 | 3,410 | 3,410 | 458.000 |
30 may 2024 | 3,440 | 3,440 | 3,410 | 3,440 | 3,440 | 372.400 |
29 may 2024 | 3,450 | 3,450 | 3,420 | 3,440 | 3,440 | 324.000 |
28 may 2024 | 3,460 | 3,460 | 3,430 | 3,450 | 3,450 | 280.000 |
27 may 2024 | 3,450 | 3,450 | 3,420 | 3,450 | 3,450 | 408.000 |
24 may 2024 | 3,450 | 3,470 | 3,430 | 3,440 | 3,440 | 292.000 |
23 may 2024 | 3,450 | 3,460 | 3,420 | 3,450 | 3,450 | 627.424 |
22 may 2024 | 3,490 | 3,500 | 3,450 | 3,460 | 3,460 | 205.920 |
21 may 2024 | 3,450 | 3,460 | 3,410 | 3,440 | 3,440 | 714.000 |
20 may 2024 | 3,460 | 3,480 | 3,450 | 3,470 | 3,470 | 908.000 |
17 may 2024 | 3,520 | 3,540 | 3,470 | 3,490 | 3,490 | 812.000 |
16 may 2024 | 3,520 | 3,560 | 3,510 | 3,530 | 3,530 | 1.098.000 |
14 may 2024 | 3,410 | 3,530 | 3,410 | 3,500 | 3,500 | 1.880.000 |
13 may 2024 | 3,410 | 3,440 | 3,370 | 3,410 | 3,410 | 2.050.000 |
10 may 2024 | 3,420 | 3,450 | 3,420 | 3,430 | 3,430 | 1.004.000 |
09 may 2024 | 3,420 | 3,450 | 3,410 | 3,420 | 3,420 | 982.000 |
08 may 2024 | 3,460 | 3,480 | 3,430 | 3,450 | 3,450 | 906.000 |
07 may 2024 | 3,480 | 3,500 | 3,450 | 3,490 | 3,490 | 696.000 |
06 may 2024 | 3,540 | 3,540 | 3,460 | 3,500 | 3,500 | 924.000 |
03 may 2024 | 3,500 | 3,550 | 3,480 | 3,540 | 3,540 | 592.000 |
02 may 2024 | 3,500 | 3,530 | 3,470 | 3,500 | 3,500 | 854.000 |
30 abr 2024 | 3,510 | 3,550 | 3,510 | 3,530 | 3,530 | 336.000 |
29 abr 2024 | 3,510 | 3,540 | 3,500 | 3,500 | 3,500 | 348.000 |
26 abr 2024 | 3,530 | 3,530 | 3,500 | 3,510 | 3,510 | 530.000 |
25 abr 2024 | 3,500 | 3,550 | 3,500 | 3,530 | 3,530 | 292.000 |
24 abr 2024 | 3,530 | 3,530 | 3,470 | 3,490 | 3,490 | 214.000 |
23 abr 2024 | 3,520 | 3,560 | 3,480 | 3,500 | 3,500 | 494.000 |
22 abr 2024 | 3,470 | 3,520 | 3,450 | 3,480 | 3,480 | 1.078.000 |
19 abr 2024 | 3,550 | 3,550 | 3,470 | 3,480 | 3,480 | 840.000 |
18 abr 2024 | 3,520 | 3,570 | 3,530 | 3,570 | 3,570 | 228.000 |
17 abr 2024 | 3,590 | 3,680 | 3,520 | 3,570 | 3,570 | 522.000 |
16 abr 2024 | 3,580 | 3,580 | 3,550 | 3,580 | 3,580 | 454.000 |
15 abr 2024 | 3,570 | 3,580 | 3,560 | 3,580 | 3,580 | 304.150 |
12 abr 2024 | 3,580 | 3,620 | 3,580 | 3,580 | 3,580 | 490.000 |
11 abr 2024 | 3,590 | 3,640 | 3,590 | 3,610 | 3,610 | 156.000 |
10 abr 2024 | 3,590 | 3,650 | 3,590 | 3,620 | 3,620 | 417.240 |
09 abr 2024 | 3,570 | 3,650 | 3,570 | 3,610 | 3,610 | 755.868 |
08 abr 2024 | 3,620 | 3,630 | 3,550 | 3,570 | 3,570 | 591.240 |
05 abr 2024 | 3,640 | 3,650 | 3,620 | 3,620 | 3,620 | 210.000 |
03 abr 2024 | 3,600 | 3,680 | 3,600 | 3,640 | 3,640 | 310.000 |
02 abr 2024 | 3,590 | 3,690 | 3,590 | 3,620 | 3,620 | 586.830 |
28 mar 2024 | 3,580 | 3,590 | 3,560 | 3,580 | 3,580 | 177.000 |
27 mar 2024 | 3,580 | 3,590 | 3,560 | 3,580 | 3,580 | 156.000 |
26 mar 2024 | 3,600 | 3,620 | 3,550 | 3,580 | 3,580 | 498.000 |
25 mar 2024 | 3,570 | 3,630 | 3,520 | 3,600 | 3,600 | 608.000 |
22 mar 2024 | 3,650 | 3,650 | 3,550 | 3,600 | 3,600 | 768.000 |
21 mar 2024 | 3,600 | 3,700 | 3,600 | 3,650 | 3,650 | 552.000 |
20 mar 2024 | 3,680 | 3,690 | 3,630 | 3,630 | 3,630 | 510.000 |
19 mar 2024 | 3,700 | 3,720 | 3,580 | 3,720 | 3,720 | 826.000 |
18 mar 2024 | 3,770 | 3,770 | 3,720 | 3,720 | 3,720 | 226.000 |
15 mar 2024 | 3,770 | 3,770 | 3,730 | 3,770 | 3,770 | 162.000 |
14 mar 2024 | 3,730 | 3,790 | 3,730 | 3,770 | 3,770 | 428.000 |
13 mar 2024 | 3,730 | 3,760 | 3,730 | 3,760 | 3,760 | 238.930 |
12 mar 2024 | 3,720 | 3,760 | 3,710 | 3,730 | 3,730 | 588.000 |
11 mar 2024 | 3,750 | 3,760 | 3,730 | 3,730 | 3,730 | 194.000 |
08 mar 2024 | 3,750 | 3,770 | 3,730 | 3,750 | 3,750 | 244.000 |
07 mar 2024 | 3,750 | 3,750 | 3,730 | 3,750 | 3,750 | 112.000 |
06 mar 2024 | 3,700 | 3,750 | 3,690 | 3,730 | 3,730 | 252.000 |
05 mar 2024 | 3,760 | 3,760 | 3,700 | 3,730 | 3,730 | 1.110.000 |
04 mar 2024 | 3,710 | 3,770 | 3,710 | 3,760 | 3,760 | 384.000 |
01 mar 2024 | 3,710 | 3,780 | 3,710 | 3,720 | 3,720 | 140.000 |
29 feb 2024 | 3,710 | 3,730 | 3,710 | 3,720 | 3,720 | 68.000 |
28 feb 2024 | 3,730 | 3,800 | 3,720 | 3,720 | 3,720 | 285.760 |
27 feb 2024 | 3,750 | 3,760 | 3,720 | 3,730 | 3,730 | 194.000 |
26 feb 2024 | 3,720 | 3,770 | 3,720 | 3,770 | 3,770 | 314.000 |
23 feb 2024 | 3,680 | 3,710 | 3,670 | 3,710 | 3,710 | 348.000 |
22 feb 2024 | 3,660 | 3,750 | 3,660 | 3,690 | 3,690 | 466.000 |
21 feb 2024 | 3,650 | 3,710 | 3,650 | 3,690 | 3,690 | 312.146 |
20 feb 2024 | 3,620 | 3,670 | 3,620 | 3,650 | 3,650 | 376.000 |
19 feb 2024 | 3,680 | 3,720 | 3,640 | 3,660 | 3,660 | 246.000 |
16 feb 2024 | 3,600 | 3,690 | 3,600 | 3,680 | 3,680 | 464.000 |
15 feb 2024 | 3,620 | 3,640 | 3,560 | 3,600 | 3,600 | 532.000 |
14 feb 2024 | 3,630 | 3,630 | 3,590 | 3,620 | 3,620 | 535.162 |
09 feb 2024 | 3,650 | 3,650 | 3,620 | 3,630 | 3,630 | 46.000 |
08 feb 2024 | 3,660 | 3,700 | 3,660 | 3,680 | 3,680 | 132.000 |
07 feb 2024 | 3,670 | 3,680 | 3,610 | 3,610 | 3,610 | 456.000 |
06 feb 2024 | 3,620 | 3,700 | 3,620 | 3,660 | 3,660 | 313.653 |
05 feb 2024 | 3,620 | 3,650 | 3,600 | 3,620 | 3,620 | 396.000 |
02 feb 2024 | 3,630 | 3,710 | 3,620 | 3,670 | 3,670 | 312.000 |
01 feb 2024 | 3,640 | 3,730 | 3,640 | 3,680 | 3,680 | 190.000 |
31 ene 2024 | 3,660 | 3,700 | 3,640 | 3,700 | 3,700 | 222.000 |
30 ene 2024 | 3,750 | 3,750 | 3,660 | 3,660 | 3,660 | 346.000 |
29 ene 2024 | 3,730 | 3,780 | 3,690 | 3,750 | 3,750 | 226.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |