Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 32,500 | 33,550 | 32,500 | 33,200 | 33,200 | 7.593.677 |
02 may 2024 | 32,500 | 32,700 | 32,350 | 32,600 | 32,600 | 5.747.929 |
30 abr 2024 | 32,150 | 33,400 | 32,050 | 32,700 | 32,700 | 20.965.230 |
29 abr 2024 | 31,950 | 32,250 | 31,250 | 32,150 | 32,150 | 22.826.899 |
26 abr 2024 | 32,000 | 32,750 | 31,950 | 31,950 | 31,950 | 18.194.386 |
25 abr 2024 | 31,450 | 32,300 | 31,450 | 32,100 | 32,100 | 17.678.000 |
24 abr 2024 | 31,750 | 32,000 | 31,450 | 31,700 | 31,700 | 12.633.589 |
23 abr 2024 | 31,500 | 32,200 | 31,200 | 31,550 | 31,550 | 23.614.132 |
22 abr 2024 | 33,150 | 33,350 | 31,500 | 31,650 | 31,650 | 30.175.618 |
19 abr 2024 | 32,350 | 33,200 | 32,250 | 32,850 | 32,850 | 14.649.112 |
18 abr 2024 | 32,450 | 33,000 | 32,450 | 32,700 | 32,700 | 12.477.817 |
17 abr 2024 | 32,600 | 32,950 | 32,350 | 32,600 | 32,600 | 16.279.977 |
16 abr 2024 | 32,550 | 33,300 | 32,400 | 32,750 | 32,750 | 27.937.058 |
15 abr 2024 | 32,300 | 33,100 | 32,200 | 32,700 | 32,700 | 20.245.646 |
12 abr 2024 | 32,700 | 32,900 | 32,300 | 32,300 | 32,300 | 15.345.692 |
11 abr 2024 | 32,200 | 33,050 | 32,000 | 32,900 | 32,900 | 20.810.449 |
10 abr 2024 | 31,800 | 32,700 | 31,700 | 32,600 | 32,600 | 18.405.835 |
09 abr 2024 | 32,100 | 32,400 | 31,550 | 31,850 | 31,850 | 10.648.211 |
08 abr 2024 | 31,300 | 32,300 | 31,050 | 31,900 | 31,900 | 16.224.114 |
05 abr 2024 | 31,700 | 31,800 | 30,900 | 31,350 | 31,350 | 4.453.491 |
03 abr 2024 | 31,550 | 31,900 | 31,350 | 31,600 | 31,600 | 17.843.091 |
02 abr 2024 | 30,600 | 31,700 | 30,550 | 31,600 | 31,600 | 20.348.920 |
28 mar 2024 | 30,400 | 31,250 | 30,250 | 30,750 | 30,750 | 21.046.008 |
27 mar 2024 | 29,900 | 30,950 | 29,900 | 30,400 | 30,400 | 16.309.580 |
26 mar 2024 | 31,150 | 31,200 | 29,900 | 30,200 | 30,200 | 19.013.124 |
25 mar 2024 | 30,050 | 31,250 | 29,750 | 30,500 | 30,500 | 25.046.980 |
22 mar 2024 | 30,550 | 31,000 | 29,950 | 30,100 | 30,100 | 17.797.272 |
21 mar 2024 | 29,900 | 30,950 | 29,600 | 30,650 | 30,650 | 24.560.108 |
20 mar 2024 | 29,700 | 30,300 | 29,350 | 29,600 | 29,600 | 19.194.043 |
19 mar 2024 | 29,250 | 30,400 | 29,100 | 29,750 | 29,750 | 18.472.977 |
18 mar 2024 | 29,800 | 30,050 | 29,300 | 29,500 | 29,500 | 33.942.612 |
15 mar 2024 | 30,600 | 30,700 | 29,850 | 30,050 | 30,050 | 29.161.437 |
14 mar 2024 | 30,600 | 31,100 | 30,300 | 30,600 | 30,600 | 18.284.881 |
13 mar 2024 | 29,800 | 30,700 | 29,550 | 30,550 | 30,550 | 24.471.971 |
12 mar 2024 | 30,100 | 30,300 | 29,600 | 30,250 | 30,250 | 24.788.695 |
11 mar 2024 | 31,050 | 31,100 | 29,750 | 29,900 | 29,900 | 36.342.897 |
08 mar 2024 | 31,200 | 31,650 | 30,600 | 31,150 | 31,150 | 19.519.297 |
07 mar 2024 | 31,400 | 31,950 | 31,200 | 31,300 | 31,300 | 15.632.191 |
06 mar 2024 | 30,850 | 31,450 | 30,800 | 31,200 | 31,200 | 17.640.067 |
05 mar 2024 | 31,100 | 31,500 | 30,450 | 30,800 | 30,800 | 27.424.766 |
04 mar 2024 | 30,500 | 31,400 | 30,400 | 31,250 | 31,250 | 23.436.830 |
01 mar 2024 | 30,250 | 30,750 | 30,050 | 30,550 | 30,550 | 21.118.230 |
29 feb 2024 | 31,000 | 31,400 | 30,150 | 30,250 | 30,250 | 27.913.477 |
28 feb 2024 | 31,250 | 31,550 | 30,400 | 31,250 | 31,250 | 19.142.131 |
27 feb 2024 | 31,200 | 31,400 | 30,600 | 31,250 | 31,250 | 18.100.706 |
26 feb 2024 | 31,450 | 31,850 | 30,850 | 31,200 | 31,200 | 14.053.160 |
23 feb 2024 | 32,100 | 32,550 | 31,550 | 31,600 | 31,600 | 16.797.446 |
22 feb 2024 | 30,550 | 32,450 | 30,550 | 32,300 | 32,300 | 20.709.313 |
21 feb 2024 | 31,000 | 31,400 | 30,700 | 30,750 | 30,750 | 17.827.598 |
20 feb 2024 | 31,150 | 31,400 | 30,650 | 30,950 | 30,950 | 16.050.393 |
19 feb 2024 | 29,750 | 31,400 | 29,750 | 31,150 | 31,150 | 17.991.660 |
16 feb 2024 | 29,900 | 30,150 | 29,700 | 29,900 | 29,900 | 5.932.659 |
15 feb 2024 | 29,750 | 29,950 | 29,400 | 29,900 | 29,900 | 2.928.656 |
14 feb 2024 | 29,500 | 30,050 | 29,350 | 29,750 | 29,750 | 5.994.549 |
09 feb 2024 | 29,750 | 29,950 | 29,400 | 29,900 | 29,900 | 3.158.164 |
08 feb 2024 | 30,450 | 30,800 | 29,800 | 29,950 | 29,950 | 14.055.878 |
07 feb 2024 | 29,900 | 30,750 | 29,850 | 30,500 | 30,500 | 27.261.456 |
06 feb 2024 | 29,650 | 30,200 | 29,600 | 30,000 | 30,000 | 18.527.829 |
05 feb 2024 | 29,300 | 30,050 | 29,300 | 29,750 | 29,750 | 14.539.541 |
02 feb 2024 | 29,550 | 30,100 | 29,200 | 29,750 | 29,750 | 17.927.923 |
01 feb 2024 | 29,700 | 29,750 | 29,150 | 29,300 | 29,300 | 22.653.316 |
31 ene 2024 | 29,000 | 30,150 | 28,800 | 29,550 | 29,550 | 29.575.743 |
30 ene 2024 | 29,450 | 29,650 | 28,850 | 28,950 | 28,950 | 24.095.572 |
29 ene 2024 | 29,600 | 29,850 | 29,400 | 29,800 | 29,800 | 14.582.160 |
26 ene 2024 | 29,350 | 29,950 | 29,200 | 29,650 | 29,650 | 25.479.008 |
25 ene 2024 | 28,650 | 29,750 | 28,350 | 29,550 | 29,550 | 31.455.631 |
24 ene 2024 | 27,150 | 28,650 | 27,000 | 28,500 | 28,500 | 25.014.662 |
23 ene 2024 | 26,700 | 27,500 | 26,450 | 27,150 | 27,150 | 15.358.797 |
22 ene 2024 | 26,950 | 27,100 | 26,300 | 26,650 | 26,650 | 18.624.937 |
19 ene 2024 | 27,950 | 27,950 | 26,700 | 27,000 | 27,000 | 30.253.647 |
18 ene 2024 | 27,900 | 27,900 | 27,150 | 27,800 | 27,800 | 23.892.501 |
17 ene 2024 | 28,400 | 28,550 | 27,650 | 27,800 | 27,800 | 16.438.760 |
16 ene 2024 | 28,450 | 28,900 | 28,450 | 28,450 | 28,450 | 9.207.012 |
15 ene 2024 | 28,500 | 28,800 | 28,200 | 28,550 | 28,550 | 9.347.949 |
12 ene 2024 | 27,650 | 28,400 | 27,550 | 28,400 | 28,400 | 10.962.486 |
11 ene 2024 | 28,500 | 28,700 | 27,750 | 27,800 | 27,800 | 21.537.141 |
10 ene 2024 | 28,500 | 28,950 | 28,450 | 28,650 | 28,650 | 21.189.008 |
09 ene 2024 | 28,200 | 28,750 | 27,750 | 28,500 | 28,500 | 19.477.831 |
08 ene 2024 | 28,100 | 28,450 | 27,850 | 28,200 | 28,200 | 22.979.443 |
05 ene 2024 | 28,050 | 28,550 | 27,850 | 28,100 | 28,100 | 18.169.644 |
04 ene 2024 | 27,350 | 28,350 | 27,350 | 28,200 | 28,200 | 20.106.337 |
03 ene 2024 | 27,300 | 28,000 | 27,200 | 27,650 | 27,650 | 17.047.384 |
02 ene 2024 | 26,850 | 27,550 | 26,700 | 27,500 | 27,500 | 20.962.855 |
29 dic 2023 | 26,500 | 26,850 | 26,250 | 26,750 | 26,750 | 12.985.917 |
28 dic 2023 | 26,500 | 26,550 | 26,000 | 26,350 | 26,350 | 16.904.673 |
27 dic 2023 | 26,100 | 26,400 | 25,800 | 26,300 | 26,300 | 18.226.766 |
22 dic 2023 | 25,450 | 26,200 | 25,250 | 25,950 | 25,950 | 28.223.904 |
21 dic 2023 | 25,300 | 25,450 | 25,050 | 25,350 | 25,350 | 10.082.650 |
20 dic 2023 | 25,100 | 25,500 | 25,100 | 25,300 | 25,300 | 9.849.770 |
19 dic 2023 | 25,250 | 25,400 | 25,050 | 25,100 | 25,100 | 8.650.759 |
18 dic 2023 | 24,900 | 25,350 | 24,700 | 25,250 | 25,250 | 15.276.355 |
15 dic 2023 | 24,650 | 25,050 | 24,650 | 24,900 | 24,900 | 17.085.906 |
14 dic 2023 | 24,800 | 24,850 | 24,350 | 24,450 | 24,450 | 11.868.091 |
13 dic 2023 | 24,800 | 24,800 | 24,400 | 24,550 | 24,550 | 11.677.162 |
12 dic 2023 | 25,050 | 25,050 | 24,450 | 24,650 | 24,650 | 12.868.432 |
11 dic 2023 | 24,500 | 24,950 | 24,350 | 24,850 | 24,850 | 13.144.906 |
08 dic 2023 | 24,850 | 24,850 | 24,400 | 24,650 | 24,650 | 12.511.155 |
07 dic 2023 | 24,800 | 24,950 | 24,350 | 24,750 | 24,750 | 14.027.368 |
06 dic 2023 | 25,000 | 25,050 | 24,750 | 24,900 | 24,900 | 13.864.580 |
05 dic 2023 | 25,600 | 25,600 | 24,900 | 25,100 | 25,100 | 14.669.074 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |