Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 abr 2024 | 2,630 | 2,770 | 2,620 | 2,730 | 2,730 | 154.165.800 |
24 abr 2024 | 2,610 | 2,720 | 2,610 | 2,640 | 2,640 | 93.818.260 |
23 abr 2024 | 2,670 | 2,700 | 2,600 | 2,610 | 2,610 | 81.278.187 |
22 abr 2024 | 2,700 | 2,770 | 2,650 | 2,670 | 2,670 | 89.520.418 |
19 abr 2024 | 2,610 | 2,730 | 2,590 | 2,700 | 2,700 | 122.413.600 |
18 abr 2024 | 2,600 | 2,660 | 2,590 | 2,610 | 2,610 | 183.779.040 |
17 abr 2024 | 2,540 | 2,650 | 2,520 | 2,600 | 2,600 | 240.019.972 |
16 abr 2024 | 2,520 | 2,580 | 2,510 | 2,540 | 2,540 | 139.054.513 |
15 abr 2024 | 2,450 | 2,570 | 2,420 | 2,530 | 2,530 | 107.738.616 |
12 abr 2024 | 2,500 | 2,510 | 2,460 | 2,460 | 2,460 | 33.485.582 |
11 abr 2024 | 2,470 | 2,520 | 2,450 | 2,490 | 2,490 | 96.137.955 |
10 abr 2024 | 2,440 | 2,480 | 2,420 | 2,470 | 2,470 | 73.596.601 |
09 abr 2024 | 2,440 | 2,500 | 2,420 | 2,440 | 2,440 | 73.876.622 |
08 abr 2024 | 2,340 | 2,450 | 2,340 | 2,420 | 2,420 | 93.382.000 |
05 abr 2024 | 2,350 | 2,360 | 2,330 | 2,340 | 2,340 | 8.273.000 |
03 abr 2024 | 2,370 | 2,370 | 2,340 | 2,350 | 2,350 | 34.559.191 |
02 abr 2024 | 2,320 | 2,390 | 2,320 | 2,360 | 2,360 | 56.452.494 |
28 mar 2024 | 2,340 | 2,340 | 2,250 | 2,320 | 2,320 | 53.224.961 |
27 mar 2024 | 2,300 | 2,330 | 2,250 | 2,330 | 2,330 | 57.047.480 |
26 mar 2024 | 2,310 | 2,340 | 2,290 | 2,310 | 2,310 | 68.002.000 |
25 mar 2024 | 2,300 | 2,330 | 2,280 | 2,300 | 2,300 | 31.236.000 |
22 mar 2024 | 2,310 | 2,330 | 2,270 | 2,310 | 2,310 | 43.609.000 |
21 mar 2024 | 2,340 | 2,340 | 2,300 | 2,310 | 2,310 | 41.738.710 |
20 mar 2024 | 2,360 | 2,360 | 2,310 | 2,340 | 2,340 | 37.759.274 |
19 mar 2024 | 2,390 | 2,390 | 2,310 | 2,340 | 2,340 | 76.675.218 |
18 mar 2024 | 2,370 | 2,430 | 2,370 | 2,400 | 2,400 | 49.304.994 |
15 mar 2024 | 2,390 | 2,430 | 2,380 | 2,390 | 2,390 | 126.653.638 |
14 mar 2024 | 2,420 | 2,430 | 2,380 | 2,410 | 2,410 | 33.673.000 |
13 mar 2024 | 2,360 | 2,440 | 2,340 | 2,420 | 2,420 | 66.349.790 |
12 mar 2024 | 2,390 | 2,400 | 2,320 | 2,360 | 2,360 | 124.144.085 |
11 mar 2024 | 2,430 | 2,500 | 2,370 | 2,400 | 2,400 | 68.956.750 |
08 mar 2024 | 2,430 | 2,450 | 2,370 | 2,430 | 2,430 | 92.521.000 |
07 mar 2024 | 2,430 | 2,470 | 2,410 | 2,430 | 2,430 | 71.901.870 |
06 mar 2024 | 2,410 | 2,450 | 2,390 | 2,430 | 2,430 | 82.968.730 |
05 mar 2024 | 2,410 | 2,430 | 2,390 | 2,410 | 2,410 | 63.761.404 |
04 mar 2024 | 2,360 | 2,450 | 2,350 | 2,410 | 2,410 | 102.622.033 |
01 mar 2024 | 2,380 | 2,410 | 2,340 | 2,360 | 2,360 | 37.902.945 |
29 feb 2024 | 2,370 | 2,410 | 2,360 | 2,380 | 2,380 | 46.644.700 |
28 feb 2024 | 2,350 | 2,410 | 2,320 | 2,370 | 2,370 | 53.137.900 |
27 feb 2024 | 2,370 | 2,400 | 2,330 | 2,360 | 2,360 | 45.300.267 |
26 feb 2024 | 2,460 | 2,470 | 2,350 | 2,380 | 2,380 | 62.069.946 |
23 feb 2024 | 2,460 | 2,480 | 2,440 | 2,460 | 2,460 | 54.465.253 |
22 feb 2024 | 2,400 | 2,470 | 2,380 | 2,460 | 2,460 | 94.267.619 |
21 feb 2024 | 2,400 | 2,440 | 2,370 | 2,400 | 2,400 | 48.322.136 |
20 feb 2024 | 2,320 | 2,420 | 2,320 | 2,390 | 2,390 | 106.012.944 |
19 feb 2024 | 2,200 | 2,340 | 2,200 | 2,330 | 2,330 | 71.825.280 |
16 feb 2024 | 2,190 | 2,210 | 2,180 | 2,200 | 2,200 | 15.076.000 |
15 feb 2024 | 2,200 | 2,230 | 2,190 | 2,190 | 2,190 | 4.563.407 |
14 feb 2024 | 2,240 | 2,240 | 2,190 | 2,210 | 2,210 | 11.994.176 |
09 feb 2024 | 2,240 | 2,240 | 2,240 | 2,240 | 2,240 | - |
08 feb 2024 | 2,230 | 2,270 | 2,220 | 2,250 | 2,250 | 33.547.832 |
07 feb 2024 | 2,210 | 2,250 | 2,180 | 2,230 | 2,230 | 54.607.410 |
06 feb 2024 | 2,170 | 2,220 | 2,170 | 2,210 | 2,210 | 51.836.000 |
05 feb 2024 | 2,160 | 2,200 | 2,140 | 2,180 | 2,180 | 28.175.680 |
02 feb 2024 | 2,190 | 2,220 | 2,140 | 2,160 | 2,160 | 57.957.011 |
01 feb 2024 | 2,180 | 2,210 | 2,170 | 2,190 | 2,190 | 42.239.300 |
31 ene 2024 | 2,190 | 2,240 | 2,160 | 2,190 | 2,190 | 90.172.000 |
30 ene 2024 | 2,200 | 2,240 | 2,180 | 2,190 | 2,190 | 40.009.019 |
29 ene 2024 | 2,210 | 2,260 | 2,200 | 2,220 | 2,220 | 32.632.000 |
26 ene 2024 | 2,230 | 2,240 | 2,200 | 2,210 | 2,210 | 26.957.782 |
25 ene 2024 | 2,220 | 2,250 | 2,190 | 2,240 | 2,240 | 61.047.748 |
24 ene 2024 | 2,110 | 2,240 | 2,110 | 2,220 | 2,220 | 61.946.921 |
23 ene 2024 | 2,060 | 2,120 | 2,030 | 2,110 | 2,110 | 38.492.700 |
22 ene 2024 | 2,140 | 2,140 | 2,040 | 2,040 | 2,040 | 74.584.492 |
19 ene 2024 | 2,110 | 2,140 | 2,100 | 2,140 | 2,140 | 44.650.749 |
18 ene 2024 | 2,100 | 2,140 | 2,080 | 2,110 | 2,110 | 63.946.478 |
17 ene 2024 | 2,170 | 2,170 | 2,080 | 2,100 | 2,100 | 75.435.046 |
16 ene 2024 | 2,170 | 2,190 | 2,160 | 2,170 | 2,170 | 42.894.625 |
15 ene 2024 | 2,160 | 2,160 | 2,160 | 2,160 | 2,160 | - |
12 ene 2024 | 2,090 | 2,180 | 2,090 | 2,170 | 2,170 | 76.580.987 |
11 ene 2024 | 2,090 | 2,130 | 2,080 | 2,100 | 2,100 | 28.625.961 |
10 ene 2024 | 2,130 | 2,140 | 2,080 | 2,090 | 2,090 | 36.738.140 |
09 ene 2024 | 2,100 | 2,130 | 2,080 | 2,130 | 2,130 | 38.040.000 |
08 ene 2024 | 2,120 | 2,130 | 2,090 | 2,100 | 2,100 | 42.273.873 |
05 ene 2024 | 2,080 | 2,150 | 2,070 | 2,120 | 2,120 | 55.694.371 |
04 ene 2024 | 2,090 | 2,100 | 2,060 | 2,080 | 2,080 | 36.029.000 |
03 ene 2024 | 2,060 | 2,100 | 2,040 | 2,090 | 2,090 | 50.483.533 |
02 ene 2024 | 2,040 | 2,090 | 2,030 | 2,060 | 2,060 | 95.067.245 |
29 dic 2023 | 1,990 | 2,040 | 1,980 | 2,040 | 2,040 | 45.594.252 |
28 dic 2023 | 1,970 | 1,990 | 1,960 | 1,990 | 1,990 | 20.032.290 |
27 dic 2023 | 1,960 | 1,980 | 1,940 | 1,970 | 1,970 | 41.729.925 |
22 dic 2023 | 1,950 | 1,970 | 1,940 | 1,960 | 1,960 | 22.463.969 |
21 dic 2023 | 1,940 | 1,960 | 1,920 | 1,960 | 1,960 | 13.941.589 |
20 dic 2023 | 1,930 | 1,960 | 1,920 | 1,940 | 1,940 | 40.193.400 |
19 dic 2023 | 1,940 | 1,950 | 1,920 | 1,940 | 1,940 | 24.173.000 |
18 dic 2023 | 1,940 | 1,960 | 1,930 | 1,940 | 1,940 | 22.377.495 |
15 dic 2023 | 1,940 | 1,950 | 1,920 | 1,950 | 1,950 | 49.575.210 |
14 dic 2023 | 1,900 | 1,930 | 1,890 | 1,930 | 1,930 | 29.977.000 |
13 dic 2023 | 1,890 | 1,910 | 1,870 | 1,900 | 1,900 | 25.299.640 |
12 dic 2023 | 1,840 | 1,890 | 1,830 | 1,890 | 1,890 | 38.285.152 |
11 dic 2023 | 1,860 | 1,860 | 1,810 | 1,840 | 1,840 | 33.162.120 |
08 dic 2023 | 1,850 | 1,870 | 1,830 | 1,860 | 1,860 | 11.418.000 |
07 dic 2023 | 1,860 | 1,860 | 1,840 | 1,850 | 1,850 | 12.643.382 |
06 dic 2023 | 1,850 | 1,870 | 1,830 | 1,870 | 1,870 | 36.725.483 |
05 dic 2023 | 1,840 | 1,870 | 1,830 | 1,870 | 1,870 | 34.105.786 |
04 dic 2023 | 1,890 | 1,890 | 1,830 | 1,840 | 1,840 | 27.212.207 |
01 dic 2023 | 1,870 | 1,900 | 1,870 | 1,870 | 1,870 | 59.265.640 |
30 nov 2023 | 1,850 | 1,900 | 1,840 | 1,880 | 1,880 | 81.817.565 |
29 nov 2023 | 1,870 | 1,890 | 1,860 | 1,870 | 1,870 | 23.960.000 |
28 nov 2023 | 1,850 | 1,890 | 1,850 | 1,860 | 1,860 | 16.704.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |