Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 12,800 | 13,200 | 12,680 | 13,100 | 13,100 | 6.304.000 |
27 jun 2024 | 13,180 | 13,180 | 12,520 | 12,680 | 12,680 | 15.106.155 |
26 jun 2024 | 13,400 | 13,420 | 12,900 | 13,200 | 13,200 | 11.297.763 |
25 jun 2024 | 13,640 | 13,740 | 13,360 | 13,400 | 13,400 | 7.406.185 |
24 jun 2024 | 13,500 | 13,640 | 13,300 | 13,640 | 13,640 | 6.051.554 |
21 jun 2024 | 14,100 | 14,280 | 13,760 | 13,860 | 13,860 | 21.128.141 |
20 jun 2024 | 13,780 | 13,840 | 13,540 | 13,680 | 13,680 | 5.165.000 |
19 jun 2024 | 13,300 | 13,780 | 13,080 | 13,640 | 13,640 | 10.473.212 |
18 jun 2024 | 13,100 | 13,480 | 12,800 | 13,060 | 13,060 | 11.740.382 |
17 jun 2024 | 13,060 | 13,440 | 12,920 | 13,080 | 13,080 | 8.745.000 |
14 jun 2024 | 13,260 | 13,340 | 12,920 | 13,020 | 13,020 | 13.900.900 |
13 jun 2024 | 13,640 | 13,640 | 12,800 | 13,360 | 13,360 | 20.695.494 |
12 jun 2024 | 13,600 | 13,760 | 13,440 | 13,640 | 13,640 | 7.383.000 |
11 jun 2024 | 14,320 | 14,320 | 13,220 | 13,540 | 13,540 | 25.701.899 |
07 jun 2024 | 14,840 | 15,220 | 14,840 | 15,100 | 15,100 | 14.983.021 |
06 jun 2024 | 14,360 | 14,780 | 14,240 | 14,640 | 14,640 | 20.242.348 |
05 jun 2024 | 13,800 | 14,200 | 13,600 | 13,800 | 13,800 | 12.557.988 |
05 jun 2024 | 0.044 Dividendo | |||||
04 jun 2024 | 13,680 | 14,200 | 13,640 | 14,100 | 14,056 | 12.752.578 |
03 jun 2024 | 13,760 | 13,940 | 13,240 | 13,480 | 13,438 | 16.056.710 |
31 may 2024 | 13,800 | 14,100 | 13,460 | 13,760 | 13,717 | 21.878.879 |
30 may 2024 | 14,200 | 14,200 | 13,260 | 13,620 | 13,577 | 14.870.579 |
29 may 2024 | 14,260 | 14,720 | 13,920 | 14,120 | 14,076 | 15.119.651 |
28 may 2024 | 14,500 | 14,840 | 14,120 | 14,260 | 14,216 | 8.267.275 |
27 may 2024 | 13,760 | 14,480 | 13,760 | 14,460 | 14,415 | 10.139.921 |
24 may 2024 | 13,520 | 14,000 | 13,520 | 13,760 | 13,717 | 12.367.653 |
23 may 2024 | 13,680 | 13,980 | 12,860 | 13,900 | 13,857 | 20.540.352 |
22 may 2024 | 14,640 | 14,940 | 14,020 | 14,220 | 14,176 | 13.149.429 |
21 may 2024 | 15,180 | 15,180 | 14,380 | 14,580 | 14,535 | 14.150.124 |
20 may 2024 | 15,200 | 15,400 | 14,920 | 15,180 | 15,133 | 20.667.996 |
17 may 2024 | 14,180 | 14,600 | 13,980 | 14,500 | 14,455 | 12.802.674 |
16 may 2024 | 14,300 | 14,800 | 14,020 | 14,100 | 14,056 | 24.830.121 |
14 may 2024 | 13,580 | 14,080 | 13,400 | 13,800 | 13,757 | 12.232.448 |
13 may 2024 | 13,540 | 13,820 | 13,200 | 13,580 | 13,538 | 11.517.000 |
10 may 2024 | 13,580 | 13,740 | 13,220 | 13,640 | 13,597 | 16.184.976 |
09 may 2024 | 13,140 | 13,260 | 12,800 | 13,140 | 13,099 | 10.025.786 |
08 may 2024 | 12,860 | 13,300 | 12,800 | 13,060 | 13,019 | 9.435.810 |
07 may 2024 | 13,500 | 13,560 | 12,800 | 12,980 | 12,939 | 15.015.433 |
06 may 2024 | 12,660 | 13,100 | 12,260 | 13,080 | 13,039 | 19.336.432 |
03 may 2024 | 12,700 | 12,780 | 12,580 | 12,620 | 12,581 | 4.738.500 |
02 may 2024 | 12,800 | 12,920 | 12,420 | 12,740 | 12,700 | 7.851.217 |
30 abr 2024 | 12,920 | 13,080 | 12,680 | 12,800 | 12,760 | 14.320.155 |
29 abr 2024 | 13,100 | 13,100 | 12,420 | 12,900 | 12,860 | 18.580.000 |
26 abr 2024 | 12,720 | 13,420 | 12,720 | 13,020 | 12,979 | 35.304.911 |
25 abr 2024 | 12,100 | 12,640 | 12,100 | 12,500 | 12,461 | 21.865.329 |
24 abr 2024 | 11,920 | 12,360 | 11,860 | 12,220 | 12,182 | 21.884.463 |
23 abr 2024 | 11,700 | 12,180 | 11,680 | 11,800 | 11,763 | 41.150.236 |
22 abr 2024 | 12,940 | 12,960 | 11,960 | 12,240 | 12,202 | 39.336.345 |
19 abr 2024 | 12,760 | 13,220 | 12,760 | 12,960 | 12,920 | 39.997.000 |
18 abr 2024 | 12,900 | 12,900 | 12,180 | 12,760 | 12,720 | 47.387.467 |
17 abr 2024 | 12,780 | 13,260 | 12,580 | 12,680 | 12,640 | 34.692.865 |
16 abr 2024 | 13,280 | 13,380 | 12,620 | 12,780 | 12,740 | 54.044.969 |
15 abr 2024 | 13,500 | 13,620 | 13,080 | 13,220 | 13,179 | 116.134.378 |
12 abr 2024 | 14,360 | 14,860 | 13,900 | 14,620 | 14,574 | 36.385.362 |
11 abr 2024 | 13,380 | 13,980 | 13,080 | 13,720 | 13,677 | 29.670.400 |
10 abr 2024 | 13,440 | 14,120 | 13,420 | 13,500 | 13,458 | 38.827.904 |
09 abr 2024 | 12,740 | 13,440 | 12,400 | 13,420 | 13,378 | 33.102.203 |
08 abr 2024 | 12,260 | 12,980 | 12,260 | 12,740 | 12,700 | 47.168.711 |
05 abr 2024 | 11,980 | 12,020 | 11,720 | 11,960 | 11,923 | 9.281.500 |
03 abr 2024 | 11,420 | 12,180 | 11,420 | 11,980 | 11,943 | 43.576.924 |
02 abr 2024 | 11,320 | 11,680 | 11,140 | 11,260 | 11,225 | 43.611.242 |
28 mar 2024 | 9,950 | 10,780 | 9,880 | 10,620 | 10,587 | 23.513.682 |
27 mar 2024 | 9,400 | 9,970 | 9,370 | 9,810 | 9,779 | 22.736.095 |
26 mar 2024 | 9,620 | 9,790 | 9,220 | 9,350 | 9,321 | 13.992.809 |
25 mar 2024 | 9,170 | 9,880 | 9,160 | 9,620 | 9,590 | 25.374.477 |
22 mar 2024 | 9,400 | 9,400 | 8,980 | 9,190 | 9,161 | 11.668.500 |
21 mar 2024 | 9,400 | 9,640 | 9,260 | 9,540 | 9,510 | 17.884.097 |
20 mar 2024 | 9,040 | 9,040 | 8,740 | 8,920 | 8,892 | 11.328.258 |
19 mar 2024 | 9,080 | 9,200 | 8,960 | 9,050 | 9,022 | 8.022.993 |
18 mar 2024 | 9,300 | 9,390 | 8,950 | 9,170 | 9,141 | 12.959.671 |
15 mar 2024 | 9,260 | 9,600 | 9,120 | 9,390 | 9,361 | 31.096.455 |
14 mar 2024 | 9,460 | 9,750 | 9,230 | 9,400 | 9,371 | 11.721.600 |
13 mar 2024 | 9,180 | 9,380 | 8,910 | 9,290 | 9,261 | 13.535.339 |
12 mar 2024 | 9,660 | 9,700 | 9,110 | 9,180 | 9,151 | 19.540.986 |
11 mar 2024 | 9,710 | 9,790 | 9,430 | 9,570 | 9,540 | 15.323.385 |
08 mar 2024 | 9,560 | 9,640 | 9,380 | 9,610 | 9,580 | 10.704.483 |
07 mar 2024 | 9,430 | 9,700 | 9,320 | 9,480 | 9,450 | 20.496.796 |
06 mar 2024 | 9,190 | 9,450 | 9,030 | 9,220 | 9,191 | 16.860.138 |
05 mar 2024 | 9,180 | 9,430 | 9,030 | 9,090 | 9,062 | 15.844.023 |
04 mar 2024 | 8,850 | 9,110 | 8,790 | 8,890 | 8,862 | 15.959.219 |
01 mar 2024 | 8,210 | 8,630 | 8,110 | 8,560 | 8,533 | 10.476.163 |
29 feb 2024 | 8,120 | 8,290 | 8,020 | 8,150 | 8,125 | 10.010.787 |
28 feb 2024 | 8,440 | 8,440 | 8,060 | 8,120 | 8,095 | 5.444.000 |
27 feb 2024 | 8,270 | 8,440 | 8,180 | 8,330 | 8,304 | 6.857.916 |
26 feb 2024 | 8,370 | 8,450 | 8,180 | 8,270 | 8,244 | 4.501.651 |
23 feb 2024 | 8,350 | 8,400 | 8,130 | 8,370 | 8,344 | 8.673.671 |
22 feb 2024 | 8,020 | 8,450 | 7,980 | 8,370 | 8,344 | 10.839.243 |
21 feb 2024 | 7,710 | 8,230 | 7,550 | 8,090 | 8,065 | 11.260.189 |
20 feb 2024 | 7,930 | 7,970 | 7,590 | 7,710 | 7,686 | 6.915.170 |
19 feb 2024 | 7,860 | 8,000 | 7,690 | 7,870 | 7,845 | 6.830.523 |
16 feb 2024 | 7,510 | 7,950 | 7,510 | 7,890 | 7,865 | 2.918.500 |
15 feb 2024 | 7,440 | 7,550 | 7,220 | 7,400 | 7,377 | 2.507.000 |
14 feb 2024 | 7,400 | 7,490 | 7,160 | 7,400 | 7,377 | 4.980.922 |
09 feb 2024 | 7,930 | 7,930 | 7,390 | 7,500 | 7,477 | 1.120.434 |
08 feb 2024 | 7,670 | 7,800 | 7,660 | 7,690 | 7,666 | 5.534.183 |
07 feb 2024 | 7,680 | 7,920 | 7,610 | 7,670 | 7,646 | 8.402.500 |
06 feb 2024 | 7,350 | 7,870 | 7,310 | 7,820 | 7,796 | 11.008.742 |
05 feb 2024 | 7,470 | 7,470 | 7,050 | 7,370 | 7,347 | 17.041.134 |
02 feb 2024 | 7,480 | 7,940 | 7,380 | 7,700 | 7,676 | 14.911.986 |
01 feb 2024 | 7,300 | 7,430 | 7,060 | 7,350 | 7,327 | 7.386.238 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |