Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 11,100 | 11,500 | 11,060 | 11,420 | 11,420 | 8.226.420 |
27 jun 2024 | 11,320 | 11,340 | 11,000 | 11,100 | 11,100 | 8.978.950 |
26 jun 2024 | 11,720 | 11,720 | 11,040 | 11,340 | 11,340 | 7.596.228 |
26 jun 2024 | 0.797 Dividendo | |||||
25 jun 2024 | 12,300 | 12,460 | 12,200 | 12,400 | 11,603 | 7.628.593 |
24 jun 2024 | 12,280 | 12,300 | 11,940 | 12,300 | 11,509 | 9.376.752 |
21 jun 2024 | 12,540 | 12,540 | 11,940 | 12,140 | 11,360 | 10.243.010 |
20 jun 2024 | 13,060 | 13,060 | 12,500 | 12,540 | 11,734 | 5.220.093 |
19 jun 2024 | 12,700 | 13,040 | 12,700 | 12,960 | 12,127 | 2.294.183 |
18 jun 2024 | 13,040 | 13,040 | 12,700 | 12,780 | 11,959 | 4.019.205 |
17 jun 2024 | 12,820 | 12,980 | 12,660 | 12,840 | 12,015 | 2.391.000 |
14 jun 2024 | 13,020 | 13,020 | 12,620 | 12,860 | 12,033 | 3.357.922 |
13 jun 2024 | 13,200 | 13,260 | 12,720 | 13,000 | 12,164 | 4.066.872 |
12 jun 2024 | 13,360 | 13,660 | 12,760 | 12,960 | 12,127 | 4.915.500 |
11 jun 2024 | 13,780 | 13,780 | 13,300 | 13,520 | 12,651 | 10.243.944 |
07 jun 2024 | 14,320 | 14,320 | 13,860 | 13,900 | 13,007 | 3.732.388 |
06 jun 2024 | 14,700 | 15,080 | 14,140 | 14,220 | 13,306 | 3.689.900 |
05 jun 2024 | 15,640 | 15,720 | 14,460 | 14,560 | 13,624 | 9.856.400 |
04 jun 2024 | 14,620 | 15,980 | 14,600 | 15,640 | 14,635 | 7.099.934 |
03 jun 2024 | 14,140 | 14,980 | 14,140 | 14,620 | 13,680 | 5.363.452 |
31 may 2024 | 14,140 | 14,340 | 13,980 | 14,140 | 13,231 | 11.754.762 |
30 may 2024 | 14,300 | 14,460 | 13,840 | 13,980 | 13,081 | 5.132.300 |
29 may 2024 | 14,500 | 14,640 | 14,120 | 14,300 | 13,381 | 7.189.208 |
28 may 2024 | 14,220 | 14,680 | 14,140 | 14,460 | 13,531 | 5.388.500 |
27 may 2024 | 14,000 | 14,360 | 13,640 | 14,240 | 13,325 | 3.659.538 |
24 may 2024 | 15,040 | 15,180 | 13,760 | 13,860 | 12,969 | 4.173.766 |
23 may 2024 | 15,660 | 15,660 | 15,000 | 15,220 | 14,242 | 7.970.831 |
22 may 2024 | 16,100 | 16,420 | 15,920 | 15,960 | 14,934 | 3.996.395 |
21 may 2024 | 16,000 | 16,380 | 15,780 | 15,980 | 14,953 | 5.192.214 |
20 may 2024 | 16,100 | 16,580 | 15,960 | 16,060 | 15,028 | 4.615.845 |
17 may 2024 | 15,480 | 16,060 | 15,280 | 16,000 | 14,972 | 5.162.690 |
16 may 2024 | 15,180 | 15,540 | 14,820 | 15,300 | 14,317 | 5.152.731 |
14 may 2024 | 14,960 | 15,620 | 14,960 | 15,060 | 14,092 | 11.383.246 |
13 may 2024 | 15,000 | 15,020 | 14,440 | 14,860 | 13,905 | 3.097.500 |
10 may 2024 | 15,220 | 15,420 | 14,920 | 15,020 | 14,055 | 4.652.515 |
09 may 2024 | 15,460 | 15,520 | 15,000 | 15,220 | 14,242 | 4.888.865 |
08 may 2024 | 15,480 | 15,900 | 15,000 | 15,020 | 14,055 | 5.027.009 |
07 may 2024 | 15,580 | 15,580 | 15,080 | 15,360 | 14,373 | 2.765.500 |
06 may 2024 | 15,500 | 15,540 | 15,120 | 15,420 | 14,429 | 3.324.884 |
03 may 2024 | 15,800 | 16,100 | 15,260 | 15,560 | 14,560 | 3.436.492 |
02 may 2024 | 14,380 | 15,660 | 14,240 | 15,600 | 14,597 | 11.366.384 |
30 abr 2024 | 14,780 | 15,000 | 14,340 | 14,380 | 13,456 | 7.230.881 |
29 abr 2024 | 14,500 | 15,220 | 14,300 | 14,940 | 13,980 | 5.629.604 |
26 abr 2024 | 13,580 | 14,580 | 13,580 | 14,500 | 13,568 | 4.777.032 |
25 abr 2024 | 13,700 | 13,960 | 13,320 | 13,620 | 12,745 | 7.757.557 |
24 abr 2024 | 13,460 | 13,780 | 13,260 | 13,700 | 12,819 | 7.844.832 |
23 abr 2024 | 13,400 | 13,700 | 13,300 | 13,360 | 12,501 | 6.999.549 |
22 abr 2024 | 13,020 | 13,720 | 13,020 | 13,400 | 12,539 | 2.589.050 |
19 abr 2024 | 13,300 | 13,320 | 12,880 | 13,000 | 12,164 | 4.240.987 |
18 abr 2024 | 13,120 | 14,200 | 12,960 | 13,400 | 12,539 | 7.375.525 |
17 abr 2024 | 12,580 | 12,940 | 12,580 | 12,860 | 12,033 | 4.030.715 |
16 abr 2024 | 13,000 | 13,100 | 12,600 | 12,600 | 11,790 | 3.721.750 |
15 abr 2024 | 13,780 | 13,780 | 13,040 | 13,160 | 12,314 | 4.706.796 |
12 abr 2024 | 14,400 | 14,500 | 13,700 | 13,700 | 12,819 | 6.014.696 |
11 abr 2024 | 15,360 | 15,360 | 14,200 | 14,400 | 13,474 | 4.368.645 |
10 abr 2024 | 14,600 | 15,380 | 14,580 | 15,360 | 14,373 | 9.979.496 |
09 abr 2024 | 14,120 | 14,640 | 14,060 | 14,320 | 13,400 | 18.360.053 |
08 abr 2024 | 13,680 | 14,180 | 13,680 | 13,920 | 13,025 | 2.065.000 |
05 abr 2024 | 13,480 | 14,580 | 13,260 | 13,640 | 12,763 | 3.605.041 |
03 abr 2024 | 14,020 | 14,640 | 13,980 | 14,120 | 13,212 | 5.888.300 |
02 abr 2024 | 13,840 | 14,580 | 13,800 | 14,180 | 13,269 | 7.552.385 |
28 mar 2024 | 12,520 | 13,640 | 12,380 | 13,560 | 12,688 | 6.820.528 |
27 mar 2024 | 12,460 | 12,540 | 12,180 | 12,300 | 11,509 | 2.933.000 |
26 mar 2024 | 13,140 | 13,320 | 12,500 | 12,500 | 11,697 | 5.318.500 |
25 mar 2024 | 13,440 | 13,560 | 13,100 | 13,140 | 12,295 | 2.664.500 |
22 mar 2024 | 14,200 | 14,200 | 13,280 | 13,440 | 12,576 | 3.126.000 |
21 mar 2024 | 13,200 | 14,480 | 13,200 | 13,980 | 13,081 | 5.406.610 |
20 mar 2024 | 13,000 | 13,360 | 13,080 | 13,280 | 12,426 | 1.658.744 |
19 mar 2024 | 13,540 | 13,540 | 13,000 | 13,120 | 12,277 | 3.654.105 |
18 mar 2024 | 13,500 | 13,700 | 13,300 | 13,580 | 12,707 | 2.771.404 |
15 mar 2024 | 13,500 | 13,560 | 13,000 | 13,340 | 12,483 | 7.367.313 |
14 mar 2024 | 13,700 | 14,080 | 13,440 | 13,760 | 12,876 | 4.641.602 |
13 mar 2024 | 13,840 | 13,840 | 13,240 | 13,320 | 12,464 | 5.109.127 |
12 mar 2024 | 13,600 | 13,960 | 13,380 | 13,840 | 12,950 | 4.025.992 |
11 mar 2024 | 12,960 | 13,380 | 12,960 | 13,340 | 12,483 | 2.607.892 |
08 mar 2024 | 12,720 | 13,420 | 12,720 | 13,000 | 12,164 | 2.273.512 |
07 mar 2024 | 13,280 | 13,600 | 12,680 | 12,680 | 11,865 | 5.690.304 |
06 mar 2024 | 13,180 | 13,620 | 13,160 | 13,540 | 12,670 | 4.962.250 |
05 mar 2024 | 14,080 | 14,280 | 13,140 | 13,180 | 12,333 | 7.707.376 |
04 mar 2024 | 14,380 | 14,780 | 13,980 | 14,220 | 13,306 | 6.606.522 |
01 mar 2024 | 14,360 | 14,820 | 14,140 | 14,380 | 13,456 | 15.170.384 |
29 feb 2024 | 14,280 | 14,800 | 14,280 | 14,360 | 13,437 | 5.012.608 |
28 feb 2024 | 14,800 | 14,960 | 14,340 | 14,420 | 13,493 | 3.867.500 |
27 feb 2024 | 14,780 | 14,940 | 13,940 | 14,800 | 13,849 | 6.172.734 |
26 feb 2024 | 14,560 | 15,060 | 14,420 | 14,820 | 13,867 | 2.823.517 |
23 feb 2024 | 14,920 | 14,920 | 14,400 | 14,640 | 13,699 | 3.956.500 |
22 feb 2024 | 13,840 | 14,960 | 13,840 | 14,920 | 13,961 | 5.332.860 |
21 feb 2024 | 13,300 | 14,240 | 13,040 | 13,880 | 12,988 | 4.814.498 |
20 feb 2024 | 13,180 | 13,340 | 12,820 | 13,280 | 12,426 | 4.575.346 |
19 feb 2024 | 14,040 | 14,040 | 13,020 | 13,200 | 12,352 | 5.869.700 |
16 feb 2024 | 13,320 | 14,160 | 13,100 | 14,080 | 13,175 | 5.337.126 |
15 feb 2024 | 13,300 | 13,480 | 12,920 | 13,360 | 12,501 | 3.498.116 |
14 feb 2024 | 13,540 | 13,780 | 13,080 | 13,440 | 12,576 | 1.993.995 |
09 feb 2024 | 13,880 | 13,880 | 13,880 | 13,880 | 12,988 | - |
08 feb 2024 | 13,900 | 14,120 | 13,600 | 13,860 | 12,969 | 3.316.178 |
07 feb 2024 | 14,260 | 14,700 | 13,860 | 14,020 | 13,119 | 3.446.235 |
06 feb 2024 | 13,820 | 14,420 | 13,420 | 14,240 | 13,325 | 8.956.500 |
05 feb 2024 | 13,120 | 14,200 | 13,120 | 13,780 | 12,894 | 4.595.400 |
02 feb 2024 | 13,840 | 14,720 | 13,660 | 13,980 | 13,081 | 7.505.463 |
01 feb 2024 | 13,460 | 14,120 | 13,260 | 13,740 | 12,857 | 7.805.130 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |