Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
19 abr 2024 | 4,840 | 4,890 | 4,810 | 4,870 | 4,870 | 369.341.418 |
18 abr 2024 | 4,780 | 4,920 | 4,760 | 4,860 | 4,860 | 466.547.806 |
17 abr 2024 | 4,780 | 4,790 | 4,750 | 4,780 | 4,780 | 276.194.572 |
16 abr 2024 | 4,780 | 4,810 | 4,750 | 4,760 | 4,760 | 363.712.976 |
15 abr 2024 | 4,770 | 4,840 | 4,770 | 4,820 | 4,820 | 192.726.973 |
12 abr 2024 | 4,860 | 4,880 | 4,800 | 4,800 | 4,800 | 349.142.758 |
11 abr 2024 | 4,900 | 4,910 | 4,860 | 4,890 | 4,890 | 234.879.769 |
10 abr 2024 | 4,910 | 4,930 | 4,890 | 4,920 | 4,920 | 293.235.403 |
09 abr 2024 | 4,860 | 4,920 | 4,850 | 4,880 | 4,880 | 213.907.813 |
08 abr 2024 | 4,800 | 4,880 | 4,780 | 4,850 | 4,850 | 362.585.459 |
05 abr 2024 | 4,850 | 4,870 | 4,760 | 4,810 | 4,810 | 222.244.549 |
03 abr 2024 | 4,880 | 4,880 | 4,820 | 4,820 | 4,820 | 266.180.860 |
02 abr 2024 | 4,780 | 4,870 | 4,770 | 4,850 | 4,850 | 441.582.827 |
28 mar 2024 | 4,800 | 4,810 | 4,690 | 4,720 | 4,720 | 441.781.265 |
27 mar 2024 | 4,850 | 4,870 | 4,800 | 4,800 | 4,800 | 285.751.268 |
26 mar 2024 | 4,830 | 4,910 | 4,820 | 4,870 | 4,870 | 266.220.224 |
25 mar 2024 | 4,790 | 4,840 | 4,760 | 4,790 | 4,790 | 204.062.600 |
22 mar 2024 | 4,830 | 4,860 | 4,780 | 4,800 | 4,800 | 293.884.178 |
21 mar 2024 | 4,770 | 4,860 | 4,750 | 4,850 | 4,850 | 492.137.615 |
20 mar 2024 | 4,730 | 4,750 | 4,710 | 4,720 | 4,720 | 273.221.878 |
19 mar 2024 | 4,760 | 4,760 | 4,720 | 4,730 | 4,730 | 262.881.570 |
18 mar 2024 | 4,790 | 4,820 | 4,770 | 4,780 | 4,780 | 196.586.833 |
15 mar 2024 | 4,820 | 4,850 | 4,770 | 4,780 | 4,780 | 434.614.956 |
14 mar 2024 | 4,860 | 4,910 | 4,840 | 4,850 | 4,850 | 211.107.182 |
13 mar 2024 | 4,890 | 4,910 | 4,860 | 4,880 | 4,880 | 336.671.728 |
12 mar 2024 | 4,870 | 4,950 | 4,840 | 4,930 | 4,930 | 405.402.552 |
11 mar 2024 | 4,870 | 4,920 | 4,840 | 4,860 | 4,860 | 249.923.302 |
08 mar 2024 | 4,840 | 4,910 | 4,840 | 4,860 | 4,860 | 283.694.634 |
07 mar 2024 | 4,850 | 4,910 | 4,810 | 4,820 | 4,820 | 232.138.779 |
06 mar 2024 | 4,800 | 4,860 | 4,780 | 4,840 | 4,840 | 318.448.678 |
05 mar 2024 | 4,810 | 4,890 | 4,770 | 4,800 | 4,800 | 391.484.724 |
04 mar 2024 | 4,880 | 4,900 | 4,830 | 4,850 | 4,850 | 234.129.397 |
01 mar 2024 | 4,860 | 4,920 | 4,840 | 4,880 | 4,880 | 301.949.347 |
29 feb 2024 | 4,850 | 4,920 | 4,850 | 4,880 | 4,880 | 332.807.769 |
28 feb 2024 | 4,970 | 4,970 | 4,850 | 4,870 | 4,870 | 351.174.477 |
27 feb 2024 | 4,880 | 4,950 | 4,840 | 4,940 | 4,940 | 274.530.613 |
26 feb 2024 | 4,990 | 5,000 | 4,870 | 4,890 | 4,890 | 334.824.031 |
23 feb 2024 | 4,940 | 5,020 | 4,940 | 4,980 | 4,980 | 450.809.016 |
22 feb 2024 | 4,860 | 4,960 | 4,850 | 4,960 | 4,960 | 424.745.623 |
21 feb 2024 | 4,800 | 4,960 | 4,790 | 4,870 | 4,870 | 655.138.099 |
20 feb 2024 | 4,740 | 4,800 | 4,700 | 4,800 | 4,800 | 293.170.740 |
19 feb 2024 | 4,710 | 4,760 | 4,680 | 4,730 | 4,730 | 194.095.711 |
16 feb 2024 | 4,700 | 4,740 | 4,670 | 4,720 | 4,720 | 218.631.689 |
15 feb 2024 | 4,630 | 4,710 | 4,630 | 4,690 | 4,690 | 129.208.622 |
14 feb 2024 | 4,580 | 4,690 | 4,530 | 4,660 | 4,660 | 150.848.046 |
09 feb 2024 | 4,600 | 4,600 | 4,600 | 4,600 | 4,600 | - |
08 feb 2024 | 4,700 | 4,730 | 4,630 | 4,640 | 4,640 | 204.376.989 |
07 feb 2024 | 4,790 | 4,790 | 4,700 | 4,720 | 4,720 | 331.429.079 |
06 feb 2024 | 4,610 | 4,760 | 4,610 | 4,760 | 4,760 | 521.370.935 |
05 feb 2024 | 4,580 | 4,650 | 4,570 | 4,610 | 4,610 | 314.081.172 |
02 feb 2024 | 4,640 | 4,690 | 4,600 | 4,610 | 4,610 | 305.452.990 |
01 feb 2024 | 4,640 | 4,680 | 4,610 | 4,620 | 4,620 | 296.098.063 |
31 ene 2024 | 4,650 | 4,680 | 4,610 | 4,640 | 4,640 | 336.138.254 |
30 ene 2024 | 4,660 | 4,680 | 4,620 | 4,650 | 4,650 | 332.736.293 |
29 ene 2024 | 4,660 | 4,730 | 4,660 | 4,690 | 4,690 | 385.009.317 |
26 ene 2024 | 4,660 | 4,720 | 4,640 | 4,660 | 4,660 | 403.528.535 |
25 ene 2024 | 4,580 | 4,680 | 4,570 | 4,660 | 4,660 | 604.842.300 |
24 ene 2024 | 4,430 | 4,620 | 4,430 | 4,580 | 4,580 | 618.361.562 |
23 ene 2024 | 4,320 | 4,450 | 4,310 | 4,410 | 4,410 | 347.881.230 |
22 ene 2024 | 4,390 | 4,420 | 4,300 | 4,320 | 4,320 | 334.468.002 |
19 ene 2024 | 4,370 | 4,410 | 4,350 | 4,390 | 4,390 | 307.234.802 |
18 ene 2024 | 4,370 | 4,390 | 4,340 | 4,370 | 4,370 | 336.156.595 |
17 ene 2024 | 4,420 | 4,440 | 4,330 | 4,340 | 4,340 | 629.057.232 |
16 ene 2024 | 4,500 | 4,540 | 4,440 | 4,450 | 4,450 | 281.685.770 |
15 ene 2024 | 4,540 | 4,540 | 4,540 | 4,540 | 4,540 | - |
12 ene 2024 | 4,520 | 4,570 | 4,500 | 4,550 | 4,550 | 177.583.720 |
11 ene 2024 | 4,520 | 4,580 | 4,500 | 4,540 | 4,540 | 240.308.389 |
10 ene 2024 | 4,510 | 4,540 | 4,490 | 4,520 | 4,520 | 261.032.005 |
09 ene 2024 | 4,510 | 4,550 | 4,470 | 4,520 | 4,520 | 297.111.399 |
08 ene 2024 | 4,580 | 4,610 | 4,470 | 4,500 | 4,500 | 332.159.906 |
05 ene 2024 | 4,590 | 4,640 | 4,540 | 4,570 | 4,570 | 254.830.530 |
04 ene 2024 | 4,560 | 4,610 | 4,550 | 4,600 | 4,600 | 250.591.271 |
03 ene 2024 | 4,520 | 4,580 | 4,520 | 4,570 | 4,570 | 192.783.785 |
02 ene 2024 | 4,670 | 4,670 | 4,520 | 4,540 | 4,540 | 300.674.421 |
29 dic 2023 | 4,620 | 4,650 | 4,610 | 4,650 | 4,650 | 152.278.171 |
28 dic 2023 | 4,590 | 4,640 | 4,550 | 4,630 | 4,630 | 259.492.707 |
27 dic 2023 | 4,530 | 4,600 | 4,490 | 4,560 | 4,560 | 312.506.247 |
22 dic 2023 | 4,530 | 4,550 | 4,490 | 4,510 | 4,510 | 240.113.364 |
21 dic 2023 | 4,440 | 4,520 | 4,440 | 4,510 | 4,510 | 178.226.596 |
20 dic 2023 | 4,520 | 4,530 | 4,460 | 4,480 | 4,480 | 170.039.954 |
19 dic 2023 | 4,490 | 4,530 | 4,470 | 4,490 | 4,490 | 144.669.568 |
18 dic 2023 | 4,510 | 4,530 | 4,480 | 4,510 | 4,510 | 105.243.472 |
15 dic 2023 | 4,530 | 4,580 | 4,510 | 4,540 | 4,540 | 383.690.050 |
14 dic 2023 | 4,510 | 4,550 | 4,440 | 4,480 | 4,480 | 316.319.124 |
13 dic 2023 | 4,500 | 4,500 | 4,450 | 4,480 | 4,480 | 260.851.685 |
12 dic 2023 | 4,430 | 4,520 | 4,410 | 4,500 | 4,500 | 309.599.147 |
11 dic 2023 | 4,390 | 4,430 | 4,330 | 4,430 | 4,430 | 362.715.714 |
08 dic 2023 | 4,490 | 4,490 | 4,400 | 4,440 | 4,440 | 274.155.234 |
07 dic 2023 | 4,440 | 4,480 | 4,390 | 4,450 | 4,450 | 221.282.498 |
06 dic 2023 | 4,410 | 4,460 | 4,370 | 4,440 | 4,440 | 218.698.127 |
05 dic 2023 | 4,500 | 4,500 | 4,400 | 4,420 | 4,420 | 363.148.107 |
04 dic 2023 | 4,520 | 4,540 | 4,470 | 4,470 | 4,470 | 271.191.992 |
01 dic 2023 | 4,500 | 4,530 | 4,450 | 4,460 | 4,460 | 237.993.218 |
30 nov 2023 | 4,520 | 4,530 | 4,470 | 4,520 | 4,520 | 311.752.810 |
29 nov 2023 | 4,580 | 4,580 | 4,450 | 4,480 | 4,480 | 300.804.546 |
28 nov 2023 | 4,580 | 4,580 | 4,530 | 4,550 | 4,550 | 176.078.601 |
27 nov 2023 | 4,590 | 4,590 | 4,510 | 4,560 | 4,560 | 172.151.208 |
24 nov 2023 | 4,590 | 4,600 | 4,560 | 4,560 | 4,560 | 150.276.558 |
23 nov 2023 | 4,570 | 4,660 | 4,550 | 4,640 | 4,640 | 198.850.198 |
22 nov 2023 | 4,570 | 4,620 | 4,560 | 4,590 | 4,590 | 78.938.524 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |