Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 5,570 | 5,650 | 5,560 | 5,650 | 5,650 | 22.863.234 |
27 mar 2024 | 5,640 | 5,650 | 5,550 | 5,560 | 5,560 | 20.422.293 |
26 mar 2024 | 5,600 | 5,670 | 5,590 | 5,650 | 5,650 | 23.680.472 |
25 mar 2024 | 5,590 | 5,670 | 5,570 | 5,570 | 5,570 | 23.095.239 |
22 mar 2024 | 5,660 | 5,700 | 5,550 | 5,600 | 5,600 | 24.162.634 |
21 mar 2024 | 5,720 | 5,750 | 5,660 | 5,660 | 5,660 | 22.525.128 |
20 mar 2024 | 5,700 | 5,740 | 5,580 | 5,690 | 5,690 | 55.518.018 |
19 mar 2024 | 5,560 | 5,610 | 5,460 | 5,570 | 5,570 | 25.363.961 |
18 mar 2024 | 5,450 | 5,570 | 5,400 | 5,560 | 5,560 | 18.327.568 |
15 mar 2024 | 5,470 | 5,480 | 5,380 | 5,440 | 5,440 | 14.716.575 |
14 mar 2024 | 5,480 | 5,510 | 5,450 | 5,480 | 5,480 | 15.450.196 |
13 mar 2024 | 5,510 | 5,540 | 5,420 | 5,510 | 5,510 | 26.133.083 |
12 mar 2024 | 5,630 | 5,640 | 5,490 | 5,520 | 5,520 | 42.670.157 |
11 mar 2024 | 5,660 | 5,750 | 5,580 | 5,600 | 5,600 | 27.568.453 |
08 mar 2024 | 5,640 | 5,700 | 5,600 | 5,650 | 5,650 | 24.348.246 |
07 mar 2024 | 5,680 | 5,710 | 5,600 | 5,620 | 5,620 | 20.084.963 |
06 mar 2024 | 5,640 | 5,710 | 5,620 | 5,680 | 5,680 | 19.927.025 |
05 mar 2024 | 5,660 | 5,790 | 5,590 | 5,640 | 5,640 | 34.937.080 |
04 mar 2024 | 5,610 | 5,640 | 5,560 | 5,630 | 5,630 | 56.258.346 |
01 mar 2024 | 5,400 | 5,820 | 5,360 | 5,820 | 5,820 | 138.156.378 |
29 feb 2024 | 5,510 | 5,580 | 5,440 | 5,440 | 5,440 | 26.839.786 |
28 feb 2024 | 5,590 | 5,590 | 5,490 | 5,510 | 5,510 | 31.823.485 |
27 feb 2024 | 5,520 | 5,590 | 5,460 | 5,580 | 5,580 | 34.652.783 |
26 feb 2024 | 5,670 | 5,670 | 5,520 | 5,540 | 5,540 | 23.014.293 |
23 feb 2024 | 5,700 | 5,750 | 5,630 | 5,650 | 5,650 | 26.370.284 |
22 feb 2024 | 5,500 | 5,740 | 5,490 | 5,730 | 5,730 | 51.610.601 |
21 feb 2024 | 5,560 | 5,670 | 5,510 | 5,510 | 5,510 | 48.549.112 |
20 feb 2024 | 5,570 | 5,680 | 5,510 | 5,550 | 5,550 | 40.640.270 |
19 feb 2024 | 5,430 | 5,570 | 5,430 | 5,520 | 5,520 | 35.475.934 |
16 feb 2024 | 5,310 | 5,420 | 5,310 | 5,370 | 5,370 | 10.918.522 |
15 feb 2024 | 5,300 | 5,380 | 5,300 | 5,310 | 5,310 | 6.406.001 |
14 feb 2024 | 5,350 | 5,400 | 5,290 | 5,350 | 5,350 | 4.029.819 |
09 feb 2024 | 5,360 | 5,360 | 5,360 | 5,360 | 5,360 | - |
08 feb 2024 | 5,350 | 5,460 | 5,350 | 5,390 | 5,390 | 14.287.587 |
07 feb 2024 | 5,400 | 5,500 | 5,370 | 5,370 | 5,370 | 16.606.531 |
06 feb 2024 | 5,260 | 5,470 | 5,260 | 5,390 | 5,390 | 33.413.078 |
05 feb 2024 | 5,300 | 5,350 | 5,250 | 5,260 | 5,260 | 15.262.149 |
02 feb 2024 | 5,300 | 5,400 | 5,250 | 5,360 | 5,360 | 26.577.858 |
01 feb 2024 | 5,370 | 5,420 | 5,230 | 5,250 | 5,250 | 25.179.288 |
31 ene 2024 | 5,490 | 5,500 | 5,320 | 5,360 | 5,360 | 25.606.004 |
30 ene 2024 | 5,460 | 5,540 | 5,430 | 5,480 | 5,480 | 31.084.760 |
29 ene 2024 | 5,340 | 5,660 | 5,340 | 5,450 | 5,450 | 57.518.804 |
26 ene 2024 | 5,440 | 5,510 | 5,320 | 5,320 | 5,320 | 55.354.550 |
25 ene 2024 | 5,200 | 5,520 | 5,170 | 5,450 | 5,450 | 109.059.971 |
24 ene 2024 | 4,830 | 5,280 | 4,830 | 5,210 | 5,210 | 69.706.531 |
23 ene 2024 | 4,790 | 4,950 | 4,740 | 4,810 | 4,810 | 33.669.755 |
22 ene 2024 | 4,880 | 4,890 | 4,720 | 4,790 | 4,790 | 21.891.358 |
19 ene 2024 | 4,860 | 4,920 | 4,820 | 4,870 | 4,870 | 20.191.678 |
18 ene 2024 | 4,780 | 4,880 | 4,770 | 4,860 | 4,860 | 36.788.591 |
17 ene 2024 | 5,060 | 5,060 | 4,750 | 4,800 | 4,800 | 78.990.700 |
16 ene 2024 | 5,020 | 5,080 | 4,980 | 5,040 | 5,040 | 47.381.174 |
15 ene 2024 | 4,830 | 4,830 | 4,830 | 4,830 | 4,830 | - |
12 ene 2024 | 4,800 | 4,860 | 4,770 | 4,840 | 4,840 | 27.116.022 |
11 ene 2024 | 4,740 | 4,840 | 4,740 | 4,810 | 4,810 | 30.026.333 |
10 ene 2024 | 4,800 | 4,830 | 4,740 | 4,770 | 4,770 | 36.619.063 |
09 ene 2024 | 4,770 | 4,860 | 4,710 | 4,800 | 4,800 | 43.199.993 |
08 ene 2024 | 4,840 | 4,890 | 4,700 | 4,770 | 4,770 | 58.724.814 |
05 ene 2024 | 4,790 | 4,870 | 4,720 | 4,840 | 4,840 | 48.080.446 |
04 ene 2024 | 4,800 | 4,810 | 4,730 | 4,790 | 4,790 | 34.384.121 |
03 ene 2024 | 4,740 | 4,810 | 4,680 | 4,800 | 4,800 | 31.956.260 |
02 ene 2024 | 4,880 | 4,900 | 4,730 | 4,740 | 4,740 | 32.144.382 |
29 dic 2023 | 4,840 | 4,930 | 4,800 | 4,900 | 4,900 | 31.856.525 |
28 dic 2023 | 4,680 | 4,850 | 4,670 | 4,830 | 4,830 | 63.261.874 |
27 dic 2023 | 4,520 | 4,680 | 4,450 | 4,660 | 4,660 | 63.690.651 |
22 dic 2023 | 4,610 | 4,610 | 4,500 | 4,520 | 4,520 | 39.272.722 |
21 dic 2023 | 4,530 | 4,620 | 4,530 | 4,610 | 4,610 | 15.155.035 |
20 dic 2023 | 4,670 | 4,670 | 4,570 | 4,580 | 4,580 | 21.148.317 |
19 dic 2023 | 4,700 | 4,710 | 4,620 | 4,630 | 4,630 | 24.233.460 |
18 dic 2023 | 4,790 | 4,810 | 4,690 | 4,700 | 4,700 | 40.072.023 |
15 dic 2023 | 4,880 | 4,920 | 4,790 | 4,800 | 4,800 | 21.794.021 |
14 dic 2023 | 4,870 | 4,930 | 4,820 | 4,860 | 4,860 | 9.992.294 |
13 dic 2023 | 4,910 | 4,920 | 4,850 | 4,870 | 4,870 | 8.666.980 |
12 dic 2023 | 4,940 | 4,940 | 4,870 | 4,920 | 4,920 | 10.053.234 |
11 dic 2023 | 4,960 | 4,990 | 4,860 | 4,890 | 4,890 | 15.907.732 |
08 dic 2023 | 4,910 | 4,970 | 4,860 | 4,970 | 4,970 | 10.437.686 |
07 dic 2023 | 4,910 | 4,910 | 4,840 | 4,880 | 4,880 | 14.079.432 |
06 dic 2023 | 4,940 | 4,950 | 4,850 | 4,920 | 4,920 | 6.669.592 |
05 dic 2023 | 5,000 | 5,000 | 4,840 | 4,870 | 4,870 | 17.098.166 |
04 dic 2023 | 5,060 | 5,060 | 4,960 | 4,980 | 4,980 | 10.605.001 |
01 dic 2023 | 5,030 | 5,060 | 5,000 | 5,000 | 5,000 | 14.433.529 |
30 nov 2023 | 5,000 | 5,060 | 4,960 | 5,050 | 5,050 | 11.758.319 |
29 nov 2023 | 5,060 | 5,080 | 4,950 | 4,950 | 4,950 | 15.005.351 |
28 nov 2023 | 5,040 | 5,050 | 4,990 | 5,010 | 5,010 | 10.732.020 |
27 nov 2023 | 5,130 | 5,130 | 5,010 | 5,040 | 5,040 | 10.583.722 |
24 nov 2023 | 5,130 | 5,130 | 5,060 | 5,070 | 5,070 | 10.722.020 |
23 nov 2023 | 5,100 | 5,120 | 5,060 | 5,120 | 5,120 | 7.937.378 |
22 nov 2023 | 5,050 | 5,110 | 5,000 | 5,100 | 5,100 | 14.220.540 |
21 nov 2023 | 4,980 | 5,070 | 4,980 | 5,020 | 5,020 | 24.289.175 |
20 nov 2023 | 4,920 | 4,980 | 4,920 | 4,970 | 4,970 | 11.296.940 |
17 nov 2023 | 5,000 | 5,000 | 4,890 | 4,920 | 4,920 | 16.659.296 |
16 nov 2023 | 5,050 | 5,060 | 4,980 | 5,000 | 5,000 | 4.951.102 |
15 nov 2023 | 4,980 | 5,060 | 4,960 | 5,050 | 5,050 | 17.485.345 |
14 nov 2023 | 4,960 | 4,980 | 4,920 | 4,940 | 4,940 | 5.747.675 |
13 nov 2023 | 4,970 | 4,980 | 4,910 | 4,960 | 4,960 | 7.843.435 |
10 nov 2023 | 4,960 | 4,970 | 4,890 | 4,940 | 4,940 | 10.756.368 |
09 nov 2023 | 4,910 | 4,980 | 4,890 | 4,970 | 4,970 | 12.926.300 |
08 nov 2023 | 4,920 | 4,950 | 4,890 | 4,910 | 4,910 | 24.833.961 |
07 nov 2023 | 4,840 | 4,930 | 4,820 | 4,920 | 4,920 | 32.327.455 |
06 nov 2023 | 4,950 | 4,980 | 4,850 | 4,870 | 4,870 | 34.434.316 |
03 nov 2023 | 4,940 | 4,990 | 4,900 | 4,930 | 4,930 | 22.345.450 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |