Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 2,570 | 2,970 | 2,550 | 2,860 | 2,860 | 33.566.000 |
06 may 2024 | 2,570 | 2,630 | 2,530 | 2,570 | 2,570 | 1.276.000 |
03 may 2024 | 2,560 | 2,580 | 2,540 | 2,580 | 2,580 | 170.000 |
02 may 2024 | 2,500 | 2,550 | 2,470 | 2,550 | 2,550 | 626.000 |
30 abr 2024 | 2,580 | 2,580 | 2,500 | 2,520 | 2,520 | 1.042.000 |
29 abr 2024 | 2,530 | 2,620 | 2,510 | 2,550 | 2,550 | 3.152.000 |
26 abr 2024 | 2,460 | 2,530 | 2,430 | 2,510 | 2,510 | 3.236.000 |
25 abr 2024 | 2,480 | 2,490 | 2,440 | 2,460 | 2,460 | 964.000 |
24 abr 2024 | 2,420 | 2,490 | 2,400 | 2,480 | 2,480 | 1.140.000 |
23 abr 2024 | 2,420 | 2,470 | 2,410 | 2,430 | 2,430 | 1.290.000 |
22 abr 2024 | 2,450 | 2,600 | 2,420 | 2,420 | 2,420 | 2.854.000 |
19 abr 2024 | 2,400 | 2,430 | 2,370 | 2,390 | 2,390 | 736.000 |
18 abr 2024 | 2,400 | 2,470 | 2,370 | 2,410 | 2,410 | 1.322.000 |
17 abr 2024 | 2,360 | 2,490 | 2,350 | 2,430 | 2,430 | 3.116.000 |
16 abr 2024 | 2,390 | 2,390 | 2,300 | 2,310 | 2,310 | 3.728.000 |
15 abr 2024 | 2,500 | 2,500 | 2,380 | 2,410 | 2,410 | 3.278.000 |
12 abr 2024 | 2,680 | 2,640 | 2,500 | 2,530 | 2,530 | 2.006.000 |
11 abr 2024 | 2,580 | 2,630 | 2,550 | 2,600 | 2,600 | 1.268.000 |
10 abr 2024 | 2,590 | 2,600 | 2,520 | 2,580 | 2,580 | 1.512.000 |
09 abr 2024 | 2,550 | 2,610 | 2,550 | 2,570 | 2,570 | 1.384.000 |
08 abr 2024 | 2,500 | 2,540 | 2,470 | 2,510 | 2,510 | 1.492.000 |
05 abr 2024 | 2,560 | 2,560 | 2,480 | 2,510 | 2,510 | 296.600 |
03 abr 2024 | 2,620 | 2,620 | 2,530 | 2,560 | 2,560 | 1.738.000 |
02 abr 2024 | 2,620 | 2,680 | 2,590 | 2,620 | 2,620 | 2.122.000 |
28 mar 2024 | 2,550 | 2,650 | 2,550 | 2,600 | 2,600 | 1.844.000 |
27 mar 2024 | 2,630 | 2,650 | 2,530 | 2,540 | 2,540 | 2.458.000 |
26 mar 2024 | 2,670 | 2,730 | 2,610 | 2,650 | 2,650 | 2.146.000 |
25 mar 2024 | 2,770 | 2,770 | 2,650 | 2,660 | 2,660 | 3.026.000 |
22 mar 2024 | 2,910 | 2,910 | 2,740 | 2,770 | 2,770 | 4.768.000 |
21 mar 2024 | 2,940 | 3,000 | 2,900 | 2,910 | 2,910 | 2.740.000 |
20 mar 2024 | 2,980 | 2,980 | 2,890 | 2,920 | 2,920 | 1.636.000 |
19 mar 2024 | 3,000 | 3,030 | 2,920 | 2,930 | 2,930 | 3.268.000 |
18 mar 2024 | 3,050 | 3,080 | 2,960 | 2,990 | 2,990 | 7.752.000 |
15 mar 2024 | 2,870 | 2,970 | 2,850 | 2,930 | 2,930 | 8.024.000 |
14 mar 2024 | 2,940 | 2,950 | 2,860 | 2,880 | 2,880 | 3.674.000 |
13 mar 2024 | 2,920 | 3,020 | 2,880 | 2,950 | 2,950 | 11.640.000 |
12 mar 2024 | 2,900 | 2,970 | 2,900 | 2,920 | 2,920 | 7.072.000 |
11 mar 2024 | 2,910 | 2,950 | 2,860 | 2,900 | 2,900 | 5.664.000 |
08 mar 2024 | 2,850 | 2,970 | 2,820 | 2,880 | 2,880 | 14.450.000 |
07 mar 2024 | 2,990 | 3,070 | 2,790 | 2,800 | 2,800 | 10.440.000 |
06 mar 2024 | 3,000 | 3,030 | 2,910 | 2,990 | 2,990 | 9.426.000 |
05 mar 2024 | 2,880 | 3,250 | 2,880 | 3,010 | 3,010 | 33.830.000 |
04 mar 2024 | 2,940 | 2,990 | 2,880 | 2,930 | 2,930 | 5.470.958 |
01 mar 2024 | 3,060 | 3,060 | 2,860 | 2,910 | 2,910 | 8.153.154 |
29 feb 2024 | 2,930 | 3,030 | 2,850 | 3,000 | 3,000 | 10.134.000 |
28 feb 2024 | 3,180 | 3,180 | 2,840 | 2,850 | 2,850 | 15.004.000 |
27 feb 2024 | 3,020 | 3,260 | 3,000 | 3,190 | 3,190 | 37.122.000 |
26 feb 2024 | 2,960 | 3,110 | 2,930 | 2,980 | 2,980 | 16.846.000 |
23 feb 2024 | 3,000 | 3,170 | 2,910 | 2,940 | 2,940 | 28.808.000 |
22 feb 2024 | 2,720 | 2,970 | 2,700 | 2,950 | 2,950 | 25.710.000 |
21 feb 2024 | 2,820 | 2,900 | 2,700 | 2,720 | 2,720 | 22.476.000 |
20 feb 2024 | 2,570 | 2,940 | 2,560 | 2,790 | 2,790 | 29.366.000 |
19 feb 2024 | 2,620 | 2,690 | 2,560 | 2,580 | 2,580 | 7.436.000 |
16 feb 2024 | 2,530 | 2,620 | 2,520 | 2,620 | 2,620 | 566.000 |
15 feb 2024 | 2,500 | 2,530 | 2,480 | 2,500 | 2,500 | 278.000 |
14 feb 2024 | 2,540 | 2,570 | 2,470 | 2,530 | 2,530 | 148.000 |
09 feb 2024 | 2,580 | 2,580 | 2,520 | 2,520 | 2,520 | 66.000 |
08 feb 2024 | 2,590 | 2,640 | 2,550 | 2,580 | 2,580 | 8.700.000 |
07 feb 2024 | 2,520 | 2,680 | 2,480 | 2,530 | 2,530 | 8.566.000 |
06 feb 2024 | 2,380 | 2,520 | 2,320 | 2,480 | 2,480 | 8.390.000 |
05 feb 2024 | 2,530 | 2,530 | 2,290 | 2,380 | 2,380 | 6.038.000 |
02 feb 2024 | 2,590 | 2,700 | 2,440 | 2,460 | 2,460 | 8.766.000 |
01 feb 2024 | 2,470 | 2,650 | 2,400 | 2,530 | 2,530 | 7.494.000 |
31 ene 2024 | 2,610 | 2,620 | 2,450 | 2,470 | 2,470 | 9.876.000 |
30 ene 2024 | 2,640 | 2,920 | 2,610 | 2,640 | 2,640 | 18.312.000 |
29 ene 2024 | 2,750 | 2,760 | 2,560 | 2,560 | 2,560 | 6.750.000 |
26 ene 2024 | 2,870 | 2,910 | 2,680 | 2,700 | 2,700 | 9.846.000 |
25 ene 2024 | 2,830 | 2,970 | 2,740 | 2,870 | 2,870 | 18.538.000 |
24 ene 2024 | 2,690 | 2,990 | 2,680 | 2,790 | 2,790 | 21.278.000 |
23 ene 2024 | 2,570 | 2,740 | 2,470 | 2,640 | 2,640 | 10.242.000 |
22 ene 2024 | 2,850 | 2,850 | 2,490 | 2,540 | 2,540 | 11.132.000 |
19 ene 2024 | 2,920 | 2,970 | 2,820 | 2,850 | 2,850 | 5.940.000 |
18 ene 2024 | 2,850 | 2,900 | 2,750 | 2,900 | 2,900 | 10.088.000 |
17 ene 2024 | 2,970 | 3,030 | 2,770 | 2,810 | 2,810 | 9.146.000 |
16 ene 2024 | 2,890 | 3,050 | 2,820 | 2,950 | 2,950 | 15.780.000 |
15 ene 2024 | 2,810 | 2,970 | 2,750 | 2,860 | 2,860 | 10.426.000 |
12 ene 2024 | 3,010 | 3,010 | 2,800 | 2,810 | 2,810 | 15.868.000 |
11 ene 2024 | 2,610 | 3,040 | 2,610 | 3,010 | 3,010 | 33.744.000 |
10 ene 2024 | 2,750 | 2,760 | 2,610 | 2,640 | 2,640 | 8.430.000 |
09 ene 2024 | 2,900 | 3,020 | 2,740 | 2,760 | 2,760 | 20.800.000 |
08 ene 2024 | 2,590 | 3,030 | 2,590 | 2,890 | 2,890 | 36.646.000 |
05 ene 2024 | 2,680 | 2,680 | 2,520 | 2,550 | 2,550 | 5.650.000 |
04 ene 2024 | 2,710 | 2,740 | 2,650 | 2,660 | 2,660 | 4.248.000 |
03 ene 2024 | 2,890 | 2,910 | 2,670 | 2,690 | 2,690 | 8.662.000 |
02 ene 2024 | 2,910 | 3,050 | 2,810 | 2,850 | 2,850 | 9.686.000 |
29 dic 2023 | 2,870 | 3,040 | 2,820 | 2,890 | 2,890 | 27.042.000 |
28 dic 2023 | 2,950 | 3,130 | 2,730 | 2,830 | 2,830 | 41.358.000 |
27 dic 2023 | 2,520 | 3,030 | 2,460 | 2,950 | 2,950 | 45.164.000 |
22 dic 2023 | 2,480 | 2,660 | 2,440 | 2,460 | 2,460 | 19.870.000 |
21 dic 2023 | 2,540 | 2,550 | 2,440 | 2,470 | 2,470 | 7.490.000 |
20 dic 2023 | 2,680 | 2,690 | 2,500 | 2,540 | 2,540 | 6.136.000 |
19 dic 2023 | 2,820 | 2,820 | 2,630 | 2,670 | 2,670 | 5.370.000 |
18 dic 2023 | 2,910 | 2,910 | 2,760 | 2,780 | 2,780 | 3.224.000 |
15 dic 2023 | 2,940 | 2,960 | 2,820 | 2,850 | 2,850 | 4.400.000 |
14 dic 2023 | 2,890 | 2,930 | 2,810 | 2,870 | 2,870 | 6.418.000 |
13 dic 2023 | 3,010 | 3,070 | 2,860 | 2,860 | 2,860 | 13.676.000 |
12 dic 2023 | 2,920 | 3,060 | 2,820 | 2,970 | 2,970 | 12.260.000 |
11 dic 2023 | 2,810 | 3,060 | 2,780 | 2,910 | 2,910 | 19.554.000 |
08 dic 2023 | 2,980 | 3,010 | 2,720 | 2,780 | 2,780 | 8.094.000 |
07 dic 2023 | 2,980 | 3,040 | 2,830 | 2,890 | 2,890 | 9.008.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |