Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 3029,51 | 3054,89 | 2990,34 | 3002,73 | 3002,73 | 51 |
20 jun 2024 | 2973,41 | 3034,54 | 2964,25 | 3021,00 | 3021,00 | 62 |
19 jun 2024 | - | - | - | - | - | - |
18 jun 2024 | 2940,25 | 2977,24 | 2940,25 | 2977,24 | 2977,24 | 145 |
17 jun 2024 | 2842,00 | 2921,12 | 2842,00 | 2920,18 | 2920,18 | 70 |
14 jun 2024 | 2827,34 | 2827,34 | 2796,44 | 2823,69 | 2823,69 | 26 |
13 jun 2024 | 2825,00 | 2836,42 | 2799,47 | 2808,42 | 2808,42 | 75 |
12 jun 2024 | 2819,99 | 2827,51 | 2786,57 | 2804,07 | 2804,07 | 53 |
11 jun 2024 | 2789,92 | 2850,81 | 2750,00 | 2811,52 | 2811,52 | 28 |
10 jun 2024 | 2805,26 | 2820,00 | 2765,35 | 2793,25 | 2793,25 | 6506 |
07 jun 2024 | 2763,29 | 2807,92 | 2760,95 | 2794,58 | 2794,58 | 20 |
06 jun 2024 | 2785,00 | 2799,02 | 2758,37 | 2763,31 | 2763,31 | 78 |
05 jun 2024 | 2801,72 | 2805,05 | 2751,03 | 2770,25 | 2770,25 | 98 |
04 jun 2024 | 2772,62 | 2787,56 | 2742,05 | 2774,82 | 2774,82 | 7170 |
03 jun 2024 | 2772,18 | 2788,38 | 2728,55 | 2746,45 | 2746,45 | 732 |
31 may 2024 | 2782,05 | 2782,70 | 2741,12 | 2758,56 | 2758,56 | 183 |
30 may 2024 | 2726,00 | 2782,86 | 2726,00 | 2781,46 | 2781,46 | 26 |
29 may 2024 | 2799,62 | 2799,62 | 2752,77 | 2758,94 | 2758,94 | 38 |
28 may 2024 | 2805,10 | 2805,10 | 2779,01 | 2779,01 | 2779,01 | 34 |
24 may 2024 | 2808,74 | 2808,74 | 2766,91 | 2791,79 | 2791,79 | 11 |
23 may 2024 | 2782,77 | 2789,18 | 2718,67 | 2768,34 | 2768,34 | 100 |
22 may 2024 | 2831,06 | 2831,06 | 2762,78 | 2765,75 | 2765,75 | 97 |
21 may 2024 | 2855,34 | 2897,45 | 2795,91 | 2815,94 | 2815,94 | 121 |
20 may 2024 | 2952,90 | 2952,90 | 2900,00 | 2913,97 | 2913,97 | 112 |
17 may 2024 | 2930,99 | 2930,99 | 2890,77 | 2894,31 | 2894,31 | 13 |
16 may 2024 | 2941,52 | 2997,95 | 2905,28 | 2910,09 | 2910,09 | 17 |
15 may 2024 | 2921,43 | 2942,20 | 2911,00 | 2915,92 | 2915,92 | 661 |
14 may 2024 | 2961,61 | 2961,61 | 2915,49 | 2921,74 | 2921,74 | 37 |
13 may 2024 | 3004,97 | 3004,97 | 2920,08 | 2928,40 | 2928,40 | 48 |
10 may 2024 | 3013,42 | 3013,42 | 2987,00 | 2989,49 | 2989,49 | 22 |
09 may 2024 | 2986,81 | 2997,04 | 2952,15 | 2980,68 | 2980,68 | 5 |
08 may 2024 | 2971,82 | 3004,50 | 2960,08 | 2963,84 | 2963,84 | 38 |
07 may 2024 | 2987,05 | 3002,70 | 2974,95 | 2992,54 | 2992,54 | 18 |
03 may 2024 | 2965,11 | 2994,25 | 2965,11 | 2973,42 | 2973,42 | 74 |
02 may 2024 | 2992,35 | 2992,35 | 2954,50 | 2962,63 | 2962,63 | 272 |
01 may 2024 | 2961,44 | 2973,13 | 2923,80 | 2947,51 | 2947,51 | 11 |
30 abr 2024 | 3000,90 | 3003,05 | 2959,16 | 2968,15 | 2968,15 | 155 |
29 abr 2024 | 2959,28 | 2986,48 | 2940,00 | 2975,49 | 2975,49 | 14 |
26 abr 2024 | 2949,78 | 2955,73 | 2919,43 | 2952,19 | 2952,19 | 18 |
25 abr 2024 | 2901,02 | 2945,15 | 2857,01 | 2935,62 | 2935,62 | 28 |
24 abr 2024 | 2956,39 | 2982,15 | 2945,21 | 2982,15 | 2982,15 | 188 |
23 abr 2024 | 2970,50 | 2999,72 | 2960,78 | 2972,40 | 2972,40 | 23 |
22 abr 2024 | 2986,00 | 3021,33 | 2949,71 | 2964,90 | 2964,90 | 23 |
19 abr 2024 | 2960,00 | 2998,80 | 2960,00 | 2985,69 | 2985,69 | 448 |
18 abr 2024 | 2958,98 | 3006,63 | 2933,28 | 2953,98 | 2953,98 | 31 |
17 abr 2024 | 2910,27 | 2945,71 | 2910,27 | 2942,00 | 2942,00 | 4365 |
16 abr 2024 | 2920,36 | 2929,15 | 2876,40 | 2905,05 | 2905,05 | 2286 |
15 abr 2024 | 2988,22 | 3010,32 | 2930,21 | 2930,21 | 2930,21 | 144 |
12 abr 2024 | 3005,05 | 3017,25 | 2983,50 | 2984,76 | 2984,76 | 63 |
11 abr 2024 | 3025,75 | 3049,91 | 2980,10 | 3018,95 | 3018,95 | 6030 |
10 abr 2024 | 3020,06 | 3043,62 | 3002,32 | 3032,34 | 3032,34 | 1327 |
09 abr 2024 | 3074,35 | 3100,00 | 3019,94 | 3028,83 | 3028,83 | 2255 |
08 abr 2024 | 3146,60 | 3146,60 | 3057,90 | 3076,59 | 3076,59 | 23 |
05 abr 2024 | 3114,60 | 3119,48 | 3096,97 | 3107,92 | 3107,92 | 52 |
04 abr 2024 | 3143,34 | 3173,00 | 3084,74 | 3087,79 | 3087,79 | 94 |
03 abr 2024 | - | - | - | - | - | - |
02 abr 2024 | 3186,71 | 3186,94 | 3155,20 | 3155,20 | 3155,20 | 12 |
28 mar 2024 | 3185,11 | 3200,05 | 3130,69 | 3166,28 | 3166,28 | 47 |
27 mar 2024 | 3212,70 | 3212,70 | 3179,87 | 3179,87 | 3179,87 | 18 |
26 mar 2024 | 3195,10 | 3199,82 | 3160,00 | 3191,12 | 3191,12 | 179 |
25 mar 2024 | 3235,47 | 3244,25 | 3195,36 | 3199,77 | 3199,77 | 97 |
22 mar 2024 | 3215,05 | 3243,81 | 3176,55 | 3234,21 | 3234,21 | 41 |
21 mar 2024 | 3190,00 | 3236,14 | 3153,20 | 3219,44 | 3219,44 | 45 |
20 mar 2024 | 3171,44 | 3190,50 | 3154,91 | 3176,87 | 3176,87 | 30 |
19 mar 2024 | 3136,65 | 3160,03 | 3103,77 | 3142,66 | 3142,66 | 25 |
18 mar 2024 | 3149,99 | 3149,99 | 3096,73 | 3107,00 | 3107,00 | 115 |
15 mar 2024 | 3095,00 | 3142,12 | 3095,00 | 3125,79 | 3125,79 | 32 |
14 mar 2024 | 3115,95 | 3115,95 | 3080,63 | 3097,67 | 3097,67 | 58 |
13 mar 2024 | 3078,25 | 3103,88 | 3042,49 | 3092,35 | 3092,35 | 30 |
12 mar 2024 | 3081,17 | 3081,17 | 3043,07 | 3043,07 | 3043,07 | 50 |
11 mar 2024 | 3044,77 | 3064,73 | 3018,58 | 3060,53 | 3060,53 | 138 |
08 mar 2024 | 3084,57 | 3125,38 | 3084,57 | 3109,48 | 3109,48 | 520 |
07 mar 2024 | 3131,33 | 3154,85 | 3091,54 | 3110,80 | 3110,80 | 22 |
06 mar 2024 | 3095,88 | 3132,79 | 3064,42 | 3113,36 | 3113,36 | 85 |
05 mar 2024 | 3100,00 | 3100,68 | 3072,66 | 3100,68 | 3100,68 | 3 |
04 mar 2024 | 3035,94 | 3077,26 | 3019,95 | 3077,26 | 3077,26 | 14 |
01 mar 2024 | 3021,59 | 3033,34 | 2977,21 | 3026,35 | 3026,35 | 3 |
29 feb 2024 | 3040,60 | 3040,60 | 2971,09 | 2998,02 | 2998,02 | 14 |
28 feb 2024 | 2951,18 | 3005,14 | 2944,22 | 2994,24 | 2994,24 | 92 |
27 feb 2024 | 2875,00 | 2944,64 | 2835,96 | 2934,61 | 2934,61 | 74 |
26 feb 2024 | 2735,76 | 2785,27 | 2716,59 | 2778,87 | 2778,87 | 22 |
23 feb 2024 | 2747,49 | 2765,75 | 2746,50 | 2763,45 | 2763,45 | 16 |
22 feb 2024 | 2753,58 | 2758,52 | 2745,52 | 2745,52 | 2745,52 | 83 |
21 feb 2024 | 2686,02 | 2741,28 | 2682,86 | 2737,70 | 2737,70 | 40 |
20 feb 2024 | 2743,50 | 2747,21 | 2698,55 | 2730,00 | 2730,00 | 28 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 2724,88 | 2739,86 | 2717,74 | 2735,79 | 2735,79 | 47 |
15 feb 2024 | 2706,03 | 2738,88 | 2706,03 | 2731,17 | 2731,17 | 18 |
14 feb 2024 | 2750,94 | 2750,94 | 2709,87 | 2710,94 | 2710,94 | 80 |
13 feb 2024 | 2703,05 | 2745,00 | 2662,50 | 2721,89 | 2721,89 | 22 |
12 feb 2024 | 2675,45 | 2699,99 | 2661,64 | 2698,74 | 2698,74 | 88 |
09 feb 2024 | 2717,29 | 2744,97 | 2675,27 | 2698,38 | 2698,38 | 85 |
08 feb 2024 | 2790,07 | 2806,59 | 2709,40 | 2709,40 | 2709,40 | 51 |
07 feb 2024 | 2811,36 | 2841,98 | 2798,33 | 2839,04 | 2839,04 | 30 |
06 feb 2024 | 2803,98 | 2819,48 | 2781,78 | 2804,54 | 2804,54 | 71 |
05 feb 2024 | 2781,59 | 2833,23 | 2770,25 | 2800,48 | 2800,48 | 89 |
02 feb 2024 | 2798,25 | 2821,87 | 2771,97 | 2821,87 | 2821,87 | 124 |
01 feb 2024 | 2749,95 | 2796,78 | 2745,00 | 2779,79 | 2779,79 | 54 |
31 ene 2024 | 2848,41 | 2849,84 | 2771,41 | 2771,93 | 2771,93 | 35 |
30 ene 2024 | 2789,95 | 2846,17 | 2784,04 | 2846,17 | 2846,17 | 209 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |