Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 75,550 | 81,300 | 74,650 | 81,300 | 81,300 | 397.200 |
27 jun 2024 | 75,600 | 76,100 | 74,750 | 75,550 | 75,550 | 375.600 |
26 jun 2024 | 73,250 | 75,600 | 72,600 | 75,600 | 75,600 | 440.300 |
25 jun 2024 | 73,000 | 74,800 | 71,050 | 73,250 | 73,250 | 463.200 |
24 jun 2024 | 70,400 | 72,950 | 70,350 | 72,750 | 72,750 | 448.300 |
21 jun 2024 | 64,200 | 69,950 | 64,200 | 69,950 | 69,950 | 428.300 |
20 jun 2024 | 78,500 | 81,700 | 60,500 | 64,200 | 64,200 | 684.700 |
19 jun 2024 | 77,950 | 79,250 | 76,900 | 78,500 | 78,500 | 417.200 |
18 jun 2024 | 78,600 | 80,800 | 76,950 | 77,900 | 77,900 | 484.200 |
17 jun 2024 | 75,200 | 78,600 | 74,350 | 78,600 | 78,600 | 539.700 |
14 jun 2024 | 75,050 | 75,750 | 73,750 | 75,200 | 75,200 | 507.100 |
13 jun 2024 | 75,200 | 75,850 | 73,250 | 74,750 | 74,750 | 505.500 |
12 jun 2024 | 70,600 | 79,350 | 70,600 | 74,750 | 74,750 | 558.500 |
11 jun 2024 | 69,700 | 71,200 | 67,900 | 70,600 | 70,600 | 608.600 |
07 jun 2024 | 64,750 | 71,750 | 64,350 | 69,700 | 69,700 | 513.500 |
06 jun 2024 | 64,100 | 64,450 | 60,600 | 64,450 | 64,450 | 326.200 |
05 jun 2024 | 64,950 | 66,350 | 62,450 | 64,250 | 64,250 | 465.500 |
04 jun 2024 | 65,350 | 68,600 | 63,050 | 64,950 | 64,950 | 413.900 |
03 jun 2024 | 86,250 | 86,250 | 56,400 | 63,050 | 63,050 | 309.100 |
31 may 2024 | 83,650 | 85,800 | 82,450 | 85,800 | 85,800 | 259.500 |
30 may 2024 | 76,500 | 83,300 | 76,100 | 83,200 | 83,200 | 295.700 |
29 may 2024 | 74,350 | 76,500 | 72,950 | 76,500 | 76,500 | 278.500 |
28 may 2024 | 70,600 | 74,350 | 69,850 | 74,350 | 74,350 | 292.400 |
27 may 2024 | 70,200 | 70,900 | 69,300 | 70,150 | 70,150 | 185.400 |
24 may 2024 | 67,050 | 71,300 | 66,300 | 70,200 | 70,200 | 257.600 |
23 may 2024 | 65,200 | 67,500 | 63,450 | 67,050 | 67,050 | 218.500 |
22 may 2024 | 65,700 | 66,200 | 64,000 | 64,950 | 64,950 | 263.300 |
21 may 2024 | 62,950 | 65,850 | 62,800 | 65,150 | 65,150 | 213.900 |
20 may 2024 | 59,950 | 62,950 | 58,850 | 62,950 | 62,950 | 64.700 |
17 may 2024 | 60,300 | 64,000 | 58,900 | 58,950 | 58,950 | 206.900 |
16 may 2024 | 60,350 | 60,500 | 57,600 | 59,500 | 59,500 | 103.300 |
14 may 2024 | 60,450 | 61,100 | 59,450 | 59,600 | 59,600 | 93.700 |
13 may 2024 | 60,200 | 61,600 | 59,750 | 60,450 | 60,450 | 172.000 |
10 may 2024 | 60,300 | 61,200 | 59,550 | 60,400 | 60,400 | 102.300 |
09 may 2024 | 59,650 | 61,350 | 59,400 | 60,300 | 60,300 | 187.500 |
08 may 2024 | 60,000 | 61,150 | 59,100 | 60,000 | 60,000 | 243.300 |
07 may 2024 | 59,800 | 61,950 | 59,050 | 60,000 | 60,000 | 276.200 |
06 may 2024 | 61,050 | 61,850 | 56,450 | 59,700 | 59,700 | 295.500 |
03 may 2024 | 99,250 | 99,350 | 57,750 | 60,000 | 60,000 | 509.300 |
02 may 2024 | 112,000 | 112,700 | 97,600 | 98,750 | 98,750 | 222.000 |
30 abr 2024 | 112,600 | 115,600 | 110,000 | 112,200 | 112,200 | 212.400 |
29 abr 2024 | 109,500 | 112,300 | 108,400 | 112,300 | 112,300 | 150.700 |
26 abr 2024 | 109,000 | 111,300 | 106,900 | 110,000 | 110,000 | 195.100 |
25 abr 2024 | 106,900 | 110,200 | 105,500 | 108,500 | 108,500 | 211.600 |
24 abr 2024 | 102,600 | 106,400 | 102,600 | 106,400 | 106,400 | 73.100 |
23 abr 2024 | 101,600 | 104,700 | 100,100 | 103,600 | 103,600 | 347.001 |
22 abr 2024 | 98,150 | 103,500 | 97,900 | 101,500 | 101,500 | 589.600 |
19 abr 2024 | 98,500 | 99,550 | 96,900 | 97,950 | 97,950 | 120.100 |
18 abr 2024 | 96,800 | 99,150 | 96,250 | 98,500 | 98,500 | 189.700 |
17 abr 2024 | 94,750 | 96,800 | 93,650 | 96,800 | 96,800 | 226.800 |
16 abr 2024 | 92,500 | 94,350 | 92,150 | 94,300 | 94,300 | 191.300 |
15 abr 2024 | 90,400 | 94,950 | 89,400 | 92,850 | 92,850 | 301.100 |
12 abr 2024 | 89,550 | 91,650 | 89,550 | 89,850 | 89,850 | 154.300 |
11 abr 2024 | 88,550 | 91,650 | 88,550 | 90,150 | 90,150 | 231.400 |
10 abr 2024 | 90,000 | 90,350 | 88,400 | 89,200 | 89,200 | 159.200 |
09 abr 2024 | 88,350 | 91,200 | 87,950 | 89,750 | 89,750 | 264.200 |
08 abr 2024 | 87,700 | 89,650 | 86,700 | 88,350 | 88,350 | 255.200 |
05 abr 2024 | 85,350 | 88,550 | 85,250 | 87,350 | 87,350 | 227.200 |
03 abr 2024 | 87,200 | 88,350 | 85,250 | 86,100 | 86,100 | 228.300 |
02 abr 2024 | 91,000 | 91,000 | 87,550 | 87,800 | 87,800 | 154.200 |
28 mar 2024 | 87,650 | 92,000 | 86,900 | 91,700 | 91,700 | 460.900 |
27 mar 2024 | 86,250 | 88,650 | 85,100 | 87,400 | 87,400 | 356.200 |
26 mar 2024 | 81,000 | 86,350 | 80,650 | 85,950 | 85,950 | 557.000 |
25 mar 2024 | 77,600 | 81,100 | 77,550 | 80,500 | 80,500 | 530.700 |
22 mar 2024 | 77,950 | 79,850 | 76,700 | 77,900 | 77,900 | 624.000 |
21 mar 2024 | 73,650 | 79,600 | 73,650 | 77,500 | 77,500 | 618.700 |
20 mar 2024 | 71,450 | 73,500 | 71,200 | 73,350 | 73,350 | 1.767.000 |
19 mar 2024 | 65,450 | 71,450 | 65,000 | 71,200 | 71,200 | 1.038.800 |
18 mar 2024 | 60,100 | 65,850 | 60,000 | 65,150 | 65,150 | 640.000 |
15 mar 2024 | 60,500 | 61,500 | 60,000 | 60,600 | 60,600 | 349.500 |
14 mar 2024 | 60,300 | 61,400 | 59,950 | 60,450 | 60,450 | 305.700 |
13 mar 2024 | 59,200 | 62,100 | 58,900 | 60,300 | 60,300 | 237.200 |
12 mar 2024 | 58,050 | 60,600 | 57,700 | 59,500 | 59,500 | 159.600 |
11 mar 2024 | 55,700 | 58,100 | 55,450 | 58,100 | 58,100 | 93.000 |
08 mar 2024 | 56,900 | 57,900 | 55,650 | 56,150 | 56,150 | 102.700 |
07 mar 2024 | 54,900 | 57,000 | 54,850 | 56,800 | 56,800 | 124.000 |
06 mar 2024 | 54,600 | 56,750 | 53,900 | 55,200 | 55,200 | 142.800 |
05 mar 2024 | 54,650 | 56,450 | 53,700 | 55,100 | 55,100 | 116.000 |
04 mar 2024 | 55,500 | 56,900 | 53,450 | 55,450 | 55,450 | 148.700 |
01 mar 2024 | 63,850 | 64,250 | 55,250 | 55,950 | 55,950 | 245.800 |
29 feb 2024 | 64,300 | 65,400 | 62,700 | 63,400 | 63,400 | 238.300 |
28 feb 2024 | 62,800 | 64,250 | 62,650 | 64,250 | 64,250 | 228.800 |
27 feb 2024 | 61,750 | 63,050 | 60,250 | 62,700 | 62,700 | 359.200 |
26 feb 2024 | 61,450 | 62,650 | 60,250 | 61,600 | 61,600 | 344.500 |
23 feb 2024 | 63,350 | 63,350 | 59,900 | 61,300 | 61,300 | 368.300 |
22 feb 2024 | 62,700 | 64,200 | 61,200 | 63,100 | 63,100 | 337.700 |
21 feb 2024 | 61,150 | 63,050 | 60,350 | 62,600 | 62,600 | 222.400 |
20 feb 2024 | 59,500 | 61,600 | 59,150 | 61,050 | 61,050 | 131.100 |
19 feb 2024 | 58,700 | 59,300 | 56,750 | 59,250 | 59,250 | 42.300 |
16 feb 2024 | 58,850 | 60,050 | 56,150 | 58,500 | 58,500 | 144.685 |
15 feb 2024 | 55,950 | 59,150 | 53,600 | 58,650 | 58,650 | 167.000 |
14 feb 2024 | 51,550 | 56,500 | 51,550 | 55,850 | 55,850 | 143.900 |
09 feb 2024 | 51,700 | 51,700 | 51,700 | 51,700 | 51,700 | - |
08 feb 2024 | 50,550 | 51,150 | 50,100 | 51,150 | 51,150 | 38.400 |
07 feb 2024 | 50,050 | 51,000 | 49,300 | 50,400 | 50,400 | 36.200 |
06 feb 2024 | 48,950 | 50,200 | 47,750 | 50,000 | 50,000 | 92.200 |
05 feb 2024 | 53,000 | 53,550 | 47,900 | 48,750 | 48,750 | 105.400 |
02 feb 2024 | 54,300 | 55,600 | 52,000 | 52,850 | 52,850 | 144.200 |
01 feb 2024 | 51,300 | 54,150 | 50,200 | 54,150 | 54,150 | 211.200 |
31 ene 2024 | 51,000 | 54,450 | 50,900 | 50,900 | 50,900 | 234.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |