Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 5,410 | 5,520 | 5,130 | 5,480 | 5,480 | 49.982.562 |
27 mar 2024 | 5,420 | 5,450 | 5,310 | 5,390 | 5,390 | 15.527.658 |
26 mar 2024 | 5,470 | 5,670 | 5,390 | 5,410 | 5,410 | 32.876.000 |
25 mar 2024 | 5,210 | 5,530 | 5,210 | 5,470 | 5,470 | 32.621.849 |
22 mar 2024 | 5,430 | 5,450 | 5,180 | 5,250 | 5,250 | 46.602.000 |
21 mar 2024 | 5,510 | 5,530 | 5,420 | 5,500 | 5,500 | 28.222.808 |
20 mar 2024 | 5,630 | 5,640 | 5,430 | 5,530 | 5,530 | 29.268.995 |
19 mar 2024 | 5,720 | 5,760 | 5,640 | 5,640 | 5,640 | 15.771.443 |
18 mar 2024 | 5,710 | 5,870 | 5,650 | 5,720 | 5,720 | 27.110.810 |
15 mar 2024 | 5,720 | 5,800 | 5,660 | 5,710 | 5,710 | 31.270.072 |
14 mar 2024 | 5,960 | 6,020 | 5,730 | 5,750 | 5,750 | 33.490.330 |
13 mar 2024 | 5,820 | 6,060 | 5,780 | 5,930 | 5,930 | 34.405.604 |
12 mar 2024 | 6,060 | 6,200 | 5,780 | 5,820 | 5,820 | 51.332.160 |
11 mar 2024 | 6,120 | 6,290 | 5,920 | 5,990 | 5,990 | 47.318.525 |
08 mar 2024 | 5,730 | 5,990 | 5,700 | 5,940 | 5,940 | 35.740.503 |
07 mar 2024 | 5,840 | 5,850 | 5,680 | 5,700 | 5,700 | 22.312.684 |
06 mar 2024 | 5,470 | 5,950 | 5,400 | 5,810 | 5,810 | 43.584.864 |
05 mar 2024 | 5,500 | 5,590 | 5,420 | 5,450 | 5,450 | 25.157.726 |
04 mar 2024 | 5,550 | 5,660 | 5,490 | 5,560 | 5,560 | 16.952.000 |
01 mar 2024 | 5,520 | 5,550 | 5,420 | 5,520 | 5,520 | 14.000.802 |
29 feb 2024 | 5,570 | 5,640 | 5,500 | 5,540 | 5,540 | 26.179.020 |
28 feb 2024 | 5,640 | 5,710 | 5,570 | 5,630 | 5,630 | 25.029.000 |
27 feb 2024 | 5,530 | 5,660 | 5,490 | 5,620 | 5,620 | 25.355.200 |
26 feb 2024 | 5,600 | 5,750 | 5,540 | 5,570 | 5,570 | 26.085.804 |
23 feb 2024 | 5,410 | 5,760 | 5,410 | 5,650 | 5,650 | 60.202.965 |
22 feb 2024 | 5,140 | 5,490 | 5,140 | 5,460 | 5,460 | 49.514.890 |
21 feb 2024 | 5,100 | 5,200 | 5,040 | 5,130 | 5,130 | 34.941.942 |
20 feb 2024 | 4,850 | 5,130 | 4,850 | 5,100 | 5,100 | 34.213.690 |
19 feb 2024 | 4,790 | 4,880 | 4,760 | 4,840 | 4,840 | 28.074.466 |
16 feb 2024 | 4,630 | 4,840 | 4,600 | 4,820 | 4,820 | 7.230.904 |
15 feb 2024 | 4,600 | 4,650 | 4,510 | 4,600 | 4,600 | 17.406.485 |
14 feb 2024 | 4,520 | 4,610 | 4,460 | 4,600 | 4,600 | 13.259.076 |
09 feb 2024 | 4,610 | 4,610 | 4,610 | 4,610 | 4,610 | - |
08 feb 2024 | 4,840 | 4,890 | 4,740 | 4,760 | 4,760 | 18.526.916 |
07 feb 2024 | 4,880 | 4,940 | 4,830 | 4,860 | 4,860 | 26.569.992 |
06 feb 2024 | 4,620 | 4,840 | 4,620 | 4,790 | 4,790 | 20.851.000 |
05 feb 2024 | 4,590 | 4,730 | 4,510 | 4,630 | 4,630 | 38.971.218 |
02 feb 2024 | 4,660 | 4,820 | 4,560 | 4,630 | 4,630 | 28.478.200 |
01 feb 2024 | 4,660 | 4,930 | 4,560 | 4,690 | 4,690 | 58.411.800 |
31 ene 2024 | 4,650 | 4,770 | 4,570 | 4,690 | 4,690 | 29.400.285 |
30 ene 2024 | 4,850 | 4,850 | 4,650 | 4,690 | 4,690 | 31.783.100 |
29 ene 2024 | 4,940 | 5,040 | 4,840 | 4,860 | 4,860 | 17.008.132 |
26 ene 2024 | 5,010 | 5,050 | 4,870 | 4,900 | 4,900 | 30.818.081 |
25 ene 2024 | 4,750 | 5,020 | 4,740 | 5,020 | 5,020 | 69.258.677 |
24 ene 2024 | 4,550 | 4,740 | 4,480 | 4,710 | 4,710 | 52.686.926 |
23 ene 2024 | 4,450 | 4,600 | 4,380 | 4,510 | 4,510 | 38.017.602 |
22 ene 2024 | 4,690 | 4,690 | 4,370 | 4,420 | 4,420 | 46.464.690 |
19 ene 2024 | 4,830 | 4,850 | 4,620 | 4,690 | 4,690 | 35.757.097 |
18 ene 2024 | 4,870 | 4,910 | 4,800 | 4,850 | 4,850 | 37.460.277 |
17 ene 2024 | 5,050 | 5,110 | 4,870 | 4,880 | 4,880 | 35.519.086 |
16 ene 2024 | 5,220 | 5,240 | 5,050 | 5,110 | 5,110 | 21.185.220 |
15 ene 2024 | 5,180 | 5,180 | 5,180 | 5,180 | 5,180 | - |
12 ene 2024 | 5,340 | 5,350 | 5,180 | 5,180 | 5,180 | 33.383.868 |
11 ene 2024 | 5,350 | 5,450 | 5,310 | 5,350 | 5,350 | 15.022.418 |
10 ene 2024 | 5,420 | 5,450 | 5,320 | 5,340 | 5,340 | 13.441.059 |
09 ene 2024 | 5,470 | 5,540 | 5,420 | 5,440 | 5,440 | 12.402.391 |
08 ene 2024 | 5,650 | 5,690 | 5,430 | 5,470 | 5,470 | 15.929.001 |
05 ene 2024 | 5,760 | 5,820 | 5,660 | 5,680 | 5,680 | 11.882.031 |
04 ene 2024 | 5,790 | 5,790 | 5,660 | 5,770 | 5,770 | 13.488.702 |
03 ene 2024 | 5,820 | 5,870 | 5,740 | 5,800 | 5,800 | 16.051.216 |
02 ene 2024 | 5,880 | 5,910 | 5,810 | 5,850 | 5,850 | 10.781.856 |
29 dic 2023 | 5,820 | 5,940 | 5,800 | 5,920 | 5,920 | 8.476.130 |
28 dic 2023 | 5,620 | 5,900 | 5,620 | 5,880 | 5,880 | 17.907.000 |
27 dic 2023 | 5,890 | 5,940 | 5,620 | 5,650 | 5,650 | 18.073.398 |
22 dic 2023 | 5,850 | 5,960 | 5,830 | 5,890 | 5,890 | 15.322.090 |
21 dic 2023 | 5,750 | 5,910 | 5,650 | 5,910 | 5,910 | 13.869.421 |
20 dic 2023 | 5,840 | 5,960 | 5,760 | 5,800 | 5,800 | 10.733.972 |
19 dic 2023 | 5,880 | 5,880 | 5,700 | 5,780 | 5,780 | 9.848.200 |
18 dic 2023 | 5,800 | 5,900 | 5,790 | 5,880 | 5,880 | 7.830.341 |
15 dic 2023 | 5,850 | 5,960 | 5,830 | 5,890 | 5,890 | 29.402.309 |
14 dic 2023 | 5,660 | 5,830 | 5,620 | 5,830 | 5,830 | 15.044.308 |
13 dic 2023 | 5,680 | 5,730 | 5,620 | 5,670 | 5,670 | 14.829.030 |
12 dic 2023 | 5,700 | 5,740 | 5,650 | 5,690 | 5,690 | 9.155.940 |
11 dic 2023 | 5,570 | 5,710 | 5,430 | 5,700 | 5,700 | 18.170.105 |
08 dic 2023 | 5,540 | 5,630 | 5,430 | 5,600 | 5,600 | 11.780.502 |
07 dic 2023 | 5,560 | 5,560 | 5,410 | 5,500 | 5,500 | 10.604.961 |
06 dic 2023 | 5,500 | 5,600 | 5,410 | 5,560 | 5,560 | 16.047.500 |
05 dic 2023 | 5,590 | 5,620 | 5,460 | 5,530 | 5,530 | 16.637.202 |
04 dic 2023 | 5,720 | 5,720 | 5,550 | 5,590 | 5,590 | 15.845.178 |
01 dic 2023 | 5,840 | 5,860 | 5,650 | 5,680 | 5,680 | 21.490.769 |
30 nov 2023 | 5,900 | 6,020 | 5,820 | 5,850 | 5,850 | 46.342.687 |
29 nov 2023 | 6,110 | 6,140 | 5,870 | 5,900 | 5,900 | 25.366.155 |
28 nov 2023 | 6,240 | 6,290 | 6,070 | 6,110 | 6,110 | 14.061.294 |
27 nov 2023 | 6,330 | 6,330 | 6,140 | 6,150 | 6,150 | 20.555.183 |
24 nov 2023 | 6,460 | 6,460 | 6,270 | 6,300 | 6,300 | 10.764.030 |
23 nov 2023 | 6,360 | 6,520 | 6,340 | 6,500 | 6,500 | 6.724.871 |
22 nov 2023 | 6,460 | 6,480 | 6,360 | 6,380 | 6,380 | 10.698.153 |
21 nov 2023 | 6,680 | 6,710 | 6,450 | 6,460 | 6,460 | 22.276.684 |
20 nov 2023 | 6,500 | 6,730 | 6,490 | 6,660 | 6,660 | 10.875.996 |
17 nov 2023 | 6,700 | 6,700 | 6,490 | 6,490 | 6,490 | 12.410.199 |
16 nov 2023 | 6,790 | 6,830 | 6,670 | 6,730 | 6,730 | 12.408.320 |
15 nov 2023 | 6,540 | 6,790 | 6,520 | 6,790 | 6,790 | 31.720.720 |
14 nov 2023 | 6,260 | 6,430 | 6,260 | 6,390 | 6,390 | 10.519.500 |
13 nov 2023 | 6,390 | 6,390 | 6,100 | 6,260 | 6,260 | 15.139.168 |
10 nov 2023 | 6,400 | 6,420 | 6,260 | 6,350 | 6,350 | 10.486.084 |
09 nov 2023 | 6,580 | 6,580 | 6,420 | 6,430 | 6,430 | 5.552.193 |
08 nov 2023 | 6,600 | 6,700 | 6,490 | 6,500 | 6,500 | 8.696.069 |
07 nov 2023 | 6,630 | 6,760 | 6,610 | 6,630 | 6,630 | 12.481.291 |
06 nov 2023 | 6,750 | 6,790 | 6,580 | 6,630 | 6,630 | 12.799.370 |
03 nov 2023 | 6,580 | 6,750 | 6,580 | 6,700 | 6,700 | 7.817.836 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |