Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 1,120 | 1,120 | 1,050 | 1,060 | 1,060 | 4.279.886 |
20 may 2024 | 1,100 | 1,150 | 1,100 | 1,120 | 1,120 | 7.101.316 |
17 may 2024 | 1,060 | 1,100 | 1,040 | 1,100 | 1,100 | 7.664.113 |
16 may 2024 | 1,010 | 1,060 | 1,000 | 1,050 | 1,050 | 5.086.354 |
14 may 2024 | 1,040 | 1,040 | 0,990 | 1,000 | 1,000 | 4.650.358 |
13 may 2024 | 1,000 | 1,030 | 0,990 | 1,020 | 1,020 | 5.066.347 |
10 may 2024 | 0,930 | 1,000 | 0,930 | 0,990 | 0,990 | 7.354.392 |
09 may 2024 | 0,920 | 0,940 | 0,910 | 0,920 | 0,920 | 2.083.018 |
08 may 2024 | 0,950 | 0,960 | 0,910 | 0,910 | 0,910 | 3.112.455 |
07 may 2024 | 0,950 | 0,960 | 0,930 | 0,950 | 0,950 | 2.299.685 |
06 may 2024 | 0,940 | 0,950 | 0,920 | 0,940 | 0,940 | 3.555.018 |
03 may 2024 | 0,930 | 0,950 | 0,920 | 0,940 | 0,940 | 4.266.097 |
02 may 2024 | 0,870 | 0,940 | 0,850 | 0,930 | 0,930 | 9.536.758 |
30 abr 2024 | 0,920 | 0,920 | 0,860 | 0,870 | 0,870 | 9.428.873 |
29 abr 2024 | 0,910 | 0,970 | 0,910 | 0,930 | 0,930 | 6.777.652 |
26 abr 2024 | 0,870 | 0,920 | 0,860 | 0,910 | 0,910 | 5.466.326 |
25 abr 2024 | 0,870 | 0,890 | 0,870 | 0,870 | 0,870 | 1.233.534 |
24 abr 2024 | 0,840 | 0,880 | 0,840 | 0,880 | 0,880 | 4.746.045 |
23 abr 2024 | 0,850 | 0,860 | 0,830 | 0,850 | 0,850 | 2.080.315 |
22 abr 2024 | 0,820 | 0,870 | 0,810 | 0,840 | 0,840 | 9.279.169 |
19 abr 2024 | 0,820 | 0,820 | 0,800 | 0,810 | 0,810 | 5.031.252 |
18 abr 2024 | 0,830 | 0,830 | 0,810 | 0,820 | 0,820 | 3.249.172 |
17 abr 2024 | 0,850 | 0,850 | 0,820 | 0,830 | 0,830 | 5.388.192 |
16 abr 2024 | 0,890 | 0,890 | 0,830 | 0,850 | 0,850 | 9.858.637 |
15 abr 2024 | 0,930 | 0,940 | 0,890 | 0,900 | 0,900 | 6.268.025 |
12 abr 2024 | 0,960 | 0,960 | 0,940 | 0,940 | 0,940 | 3.345.886 |
11 abr 2024 | 0,960 | 0,970 | 0,950 | 0,970 | 0,970 | 1.982.990 |
10 abr 2024 | 0,970 | 0,970 | 0,950 | 0,970 | 0,970 | 3.059.367 |
09 abr 2024 | 0,960 | 0,980 | 0,960 | 0,970 | 0,970 | 2.632.481 |
09 abr 2024 | 0.0328 Dividendo | |||||
08 abr 2024 | 0,990 | 1,000 | 0,980 | 0,990 | 0,957 | 4.144.373 |
05 abr 2024 | 1,010 | 1,010 | 0,980 | 0,990 | 0,957 | 5.526.162 |
03 abr 2024 | 1,010 | 1,020 | 1,000 | 1,010 | 0,977 | 1.990.559 |
02 abr 2024 | 1,020 | 1,020 | 1,000 | 1,010 | 0,977 | 2.967.150 |
28 mar 2024 | 1,020 | 1,020 | 1,010 | 1,010 | 0,977 | 2.255.967 |
27 mar 2024 | 1,020 | 1,020 | 1,010 | 1,010 | 0,977 | 1.123.803 |
26 mar 2024 | 1,020 | 1,020 | 1,010 | 1,020 | 0,986 | 1.458.202 |
25 mar 2024 | 1,030 | 1,030 | 1,020 | 1,020 | 0,986 | 947.885 |
22 mar 2024 | 1,040 | 1,040 | 1,010 | 1,030 | 0,996 | 2.412.083 |
21 mar 2024 | 1,040 | 1,050 | 1,040 | 1,050 | 1,015 | 1.077.820 |
20 mar 2024 | 1,020 | 1,040 | 1,020 | 1,030 | 0,996 | 1.917.185 |
19 mar 2024 | 1,030 | 1,040 | 1,020 | 1,020 | 0,986 | 3.018.180 |
18 mar 2024 | 1,040 | 1,040 | 1,020 | 1,030 | 0,996 | 1.483.251 |
15 mar 2024 | 1,050 | 1,050 | 1,020 | 1,040 | 1,006 | 4.486.512 |
14 mar 2024 | 1,050 | 1,070 | 1,040 | 1,050 | 1,015 | 2.088.327 |
13 mar 2024 | 1,080 | 1,080 | 1,040 | 1,060 | 1,025 | 3.810.867 |
12 mar 2024 | 1,050 | 1,090 | 1,050 | 1,090 | 1,054 | 5.940.916 |
11 mar 2024 | 1,010 | 1,060 | 1,010 | 1,040 | 1,006 | 7.870.887 |
08 mar 2024 | 1,030 | 1,040 | 1,000 | 1,010 | 0,977 | 7.252.260 |
07 mar 2024 | 1,020 | 1,100 | 1,020 | 1,040 | 1,006 | 4.055.301 |
06 mar 2024 | 1,020 | 1,020 | 1,000 | 1,010 | 0,977 | 5.369.418 |
05 mar 2024 | 1,040 | 1,040 | 1,010 | 1,020 | 0,986 | 4.357.277 |
04 mar 2024 | 1,060 | 1,070 | 1,030 | 1,040 | 1,006 | 3.905.633 |
01 mar 2024 | 1,050 | 1,070 | 1,040 | 1,060 | 1,025 | 1.438.032 |
29 feb 2024 | 1,070 | 1,090 | 1,040 | 1,050 | 1,015 | 6.213.372 |
28 feb 2024 | 1,100 | 1,100 | 1,070 | 1,070 | 1,035 | 2.564.348 |
27 feb 2024 | 1,100 | 1,100 | 1,080 | 1,090 | 1,054 | 962.240 |
26 feb 2024 | 1,080 | 1,120 | 1,080 | 1,110 | 1,073 | 1.589.003 |
23 feb 2024 | 1,090 | 1,100 | 1,080 | 1,090 | 1,054 | 1.908.906 |
22 feb 2024 | 1,080 | 1,090 | 1,060 | 1,090 | 1,054 | 2.079.229 |
21 feb 2024 | 1,060 | 1,100 | 1,060 | 1,080 | 1,044 | 2.076.069 |
20 feb 2024 | 1,070 | 1,070 | 1,060 | 1,060 | 1,025 | 844.824 |
19 feb 2024 | 1,080 | 1,100 | 1,060 | 1,070 | 1,035 | 1.292.377 |
16 feb 2024 | 1,040 | 1,100 | 1,040 | 1,080 | 1,044 | 2.728.569 |
15 feb 2024 | 1,040 | 1,060 | 1,030 | 1,040 | 1,006 | 1.280.910 |
14 feb 2024 | 1,040 | 1,050 | 1,020 | 1,040 | 1,006 | 1.154.581 |
09 feb 2024 | 1,050 | 1,050 | 1,050 | 1,050 | 1,015 | - |
08 feb 2024 | 1,040 | 1,050 | 1,030 | 1,050 | 1,015 | 1.871.056 |
07 feb 2024 | 1,050 | 1,080 | 1,030 | 1,040 | 1,006 | 3.673.454 |
06 feb 2024 | 1,020 | 1,050 | 1,010 | 1,040 | 1,006 | 3.139.861 |
05 feb 2024 | 1,040 | 1,040 | 1,000 | 1,010 | 0,977 | 2.951.476 |
02 feb 2024 | 1,070 | 1,080 | 1,030 | 1,040 | 1,006 | 1.538.799 |
01 feb 2024 | 1,050 | 1,070 | 1,030 | 1,060 | 1,025 | 2.285.182 |
31 ene 2024 | 1,050 | 1,080 | 1,050 | 1,060 | 1,025 | 1.506.433 |
30 ene 2024 | 1,080 | 1,080 | 1,050 | 1,060 | 1,025 | 2.811.840 |
29 ene 2024 | 1,090 | 1,120 | 1,070 | 1,090 | 1,054 | 4.364.466 |
26 ene 2024 | 1,100 | 1,120 | 1,090 | 1,100 | 1,064 | 5.085.206 |
25 ene 2024 | 1,090 | 1,120 | 1,090 | 1,100 | 1,064 | 3.522.338 |
24 ene 2024 | 1,070 | 1,120 | 1,070 | 1,110 | 1,073 | 3.681.462 |
23 ene 2024 | 1,010 | 1,100 | 1,010 | 1,070 | 1,035 | 6.200.414 |
22 ene 2024 | 1,070 | 1,080 | 1,020 | 1,020 | 0,986 | 4.310.540 |
19 ene 2024 | 1,100 | 1,100 | 1,060 | 1,070 | 1,035 | 1.789.667 |
18 ene 2024 | 1,090 | 1,100 | 1,050 | 1,100 | 1,064 | 4.182.600 |
17 ene 2024 | 1,130 | 1,130 | 1,080 | 1,090 | 1,054 | 5.709.052 |
16 ene 2024 | 1,140 | 1,150 | 1,120 | 1,140 | 1,102 | 2.636.243 |
15 ene 2024 | 1,150 | 1,150 | 1,150 | 1,150 | 1,112 | - |
12 ene 2024 | 1,150 | 1,170 | 1,140 | 1,150 | 1,112 | 1.465.920 |
11 ene 2024 | 1,130 | 1,170 | 1,130 | 1,160 | 1,122 | 1.838.964 |
10 ene 2024 | 1,150 | 1,150 | 1,130 | 1,130 | 1,093 | 2.739.808 |
09 ene 2024 | 1,160 | 1,160 | 1,140 | 1,150 | 1,112 | 1.206.877 |
08 ene 2024 | 1,180 | 1,180 | 1,150 | 1,150 | 1,112 | 1.775.299 |
05 ene 2024 | 1,200 | 1,210 | 1,170 | 1,180 | 1,141 | 3.319.767 |
04 ene 2024 | 1,220 | 1,220 | 1,200 | 1,210 | 1,170 | 991.538 |
03 ene 2024 | 1,210 | 1,240 | 1,200 | 1,220 | 1,180 | 2.325.312 |
02 ene 2024 | 1,250 | 1,260 | 1,210 | 1,230 | 1,189 | 1.785.785 |
29 dic 2023 | 1,250 | 1,270 | 1,240 | 1,260 | 1,218 | 4.539.734 |
28 dic 2023 | 1,190 | 1,290 | 1,190 | 1,250 | 1,209 | 9.366.877 |
27 dic 2023 | 1,170 | 1,210 | 1,160 | 1,190 | 1,151 | 4.079.106 |
22 dic 2023 | 1,180 | 1,190 | 1,160 | 1,170 | 1,131 | 2.130.205 |
21 dic 2023 | 1,170 | 1,190 | 1,160 | 1,180 | 1,141 | 2.630.496 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |