Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 jul 2024 | 22,000 | 22,250 | 21,400 | 21,900 | 21,900 | 2.983.000 |
28 jun 2024 | 22,150 | 22,450 | 22,000 | 22,200 | 22,200 | 1.937.030 |
27 jun 2024 | 22,550 | 22,800 | 22,200 | 22,250 | 22,250 | 1.070.000 |
26 jun 2024 | 22,900 | 22,900 | 22,250 | 22,650 | 22,650 | 1.786.164 |
25 jun 2024 | 22,550 | 23,250 | 22,400 | 22,800 | 22,800 | 913.002 |
24 jun 2024 | 23,000 | 23,000 | 22,050 | 22,450 | 22,450 | 1.244.885 |
21 jun 2024 | 24,800 | 24,800 | 22,700 | 23,000 | 23,000 | 2.369.436 |
20 jun 2024 | 24,950 | 26,550 | 23,650 | 23,800 | 23,800 | 4.510.664 |
19 jun 2024 | 24,650 | 25,350 | 24,300 | 25,250 | 25,250 | 1.890.239 |
18 jun 2024 | 22,550 | 25,350 | 22,550 | 24,650 | 24,650 | 2.840.887 |
17 jun 2024 | 22,500 | 24,150 | 21,750 | 23,900 | 23,900 | 3.446.000 |
14 jun 2024 | 23,200 | 23,300 | 22,600 | 22,900 | 22,900 | 1.956.600 |
13 jun 2024 | 23,250 | 23,600 | 23,000 | 23,100 | 23,100 | 1.656.920 |
12 jun 2024 | 24,000 | 24,000 | 22,850 | 23,050 | 23,050 | 1.479.000 |
11 jun 2024 | 23,950 | 24,250 | 22,900 | 23,450 | 23,450 | 2.596.045 |
07 jun 2024 | 24,250 | 24,500 | 23,750 | 23,900 | 23,900 | 2.688.000 |
06 jun 2024 | 23,700 | 24,400 | 23,700 | 24,150 | 24,150 | 1.428.545 |
05 jun 2024 | 23,600 | 24,300 | 23,600 | 23,700 | 23,700 | 806.144 |
04 jun 2024 | 23,500 | 24,550 | 23,500 | 24,200 | 24,200 | 2.049.072 |
03 jun 2024 | 24,150 | 24,500 | 23,700 | 24,300 | 24,300 | 2.178.030 |
31 may 2024 | 23,750 | 24,300 | 23,250 | 23,850 | 23,850 | 4.165.516 |
30 may 2024 | 24,000 | 24,750 | 23,500 | 23,750 | 23,750 | 1.277.480 |
29 may 2024 | 24,300 | 24,700 | 23,900 | 24,150 | 24,150 | 1.973.000 |
28 may 2024 | 24,600 | 25,200 | 24,600 | 24,800 | 24,800 | 1.114.000 |
27 may 2024 | 24,700 | 25,450 | 24,000 | 25,300 | 25,300 | 2.024.832 |
24 may 2024 | 25,400 | 25,400 | 24,450 | 24,850 | 24,850 | 2.064.200 |
23 may 2024 | 25,350 | 25,750 | 25,100 | 25,200 | 25,200 | 889.400 |
22 may 2024 | 25,900 | 25,950 | 25,200 | 25,550 | 25,550 | 782.551 |
21 may 2024 | 26,550 | 26,550 | 25,150 | 25,700 | 25,700 | 2.362.999 |
20 may 2024 | 25,000 | 26,050 | 24,900 | 25,950 | 25,950 | 4.233.064 |
17 may 2024 | 25,900 | 25,950 | 25,100 | 25,500 | 25,500 | 3.639.000 |
16 may 2024 | 26,400 | 26,700 | 25,800 | 26,000 | 26,000 | 1.853.614 |
14 may 2024 | 26,850 | 26,850 | 25,700 | 26,300 | 26,300 | 3.911.375 |
13 may 2024 | 26,300 | 26,950 | 25,850 | 26,600 | 26,600 | 3.014.596 |
10 may 2024 | 27,350 | 27,450 | 25,900 | 26,750 | 26,750 | 3.905.976 |
09 may 2024 | 26,500 | 28,100 | 26,500 | 27,450 | 27,450 | 5.560.009 |
08 may 2024 | 27,500 | 28,900 | 26,600 | 27,000 | 27,000 | 6.423.063 |
07 may 2024 | 26,950 | 28,050 | 26,900 | 27,700 | 27,700 | 4.503.900 |
06 may 2024 | 25,400 | 27,600 | 25,150 | 27,150 | 27,150 | 2.706.595 |
03 may 2024 | 26,200 | 26,200 | 24,800 | 25,500 | 25,500 | 542.276 |
02 may 2024 | 24,700 | 24,900 | 23,200 | 24,750 | 24,750 | 3.221.376 |
30 abr 2024 | 23,550 | 26,100 | 23,350 | 25,700 | 25,700 | 3.749.000 |
29 abr 2024 | 24,000 | 24,400 | 23,500 | 23,900 | 23,900 | 1.849.386 |
26 abr 2024 | 24,750 | 25,050 | 23,700 | 24,150 | 24,150 | 2.690.400 |
25 abr 2024 | 26,400 | 26,400 | 24,250 | 24,900 | 24,900 | 4.200.656 |
24 abr 2024 | 25,750 | 26,200 | 25,400 | 26,000 | 26,000 | 3.921.168 |
23 abr 2024 | 25,200 | 25,300 | 24,850 | 25,250 | 25,250 | 2.370.918 |
22 abr 2024 | 25,800 | 26,350 | 24,700 | 25,100 | 25,100 | 3.035.505 |
19 abr 2024 | 25,900 | 26,350 | 25,100 | 25,600 | 25,600 | 2.454.849 |
18 abr 2024 | 25,950 | 26,300 | 25,050 | 25,900 | 25,900 | 6.544.636 |
17 abr 2024 | 24,950 | 25,800 | 24,850 | 25,450 | 25,450 | 3.509.000 |
16 abr 2024 | 24,350 | 25,050 | 24,300 | 24,700 | 24,700 | 2.916.542 |
15 abr 2024 | 24,500 | 25,550 | 24,400 | 24,600 | 24,600 | 4.169.656 |
12 abr 2024 | 24,500 | 25,000 | 24,100 | 24,650 | 24,650 | 2.553.691 |
11 abr 2024 | 23,700 | 24,600 | 23,500 | 24,500 | 24,500 | 2.079.000 |
10 abr 2024 | 23,800 | 24,150 | 23,500 | 23,900 | 23,900 | 933.000 |
09 abr 2024 | 23,600 | 23,900 | 23,050 | 23,350 | 23,350 | 2.551.593 |
08 abr 2024 | 22,400 | 24,300 | 22,400 | 23,550 | 23,550 | 4.760.450 |
05 abr 2024 | 22,900 | 23,400 | 22,200 | 22,400 | 22,400 | 1.902.442 |
03 abr 2024 | 23,200 | 24,050 | 22,850 | 23,600 | 23,600 | 4.935.000 |
02 abr 2024 | 22,250 | 23,800 | 22,250 | 23,200 | 23,200 | 6.792.673 |
02 abr 2024 | 0.66 Dividendo | |||||
28 mar 2024 | 22,250 | 22,850 | 21,900 | 22,750 | 22,090 | 3.803.040 |
27 mar 2024 | 22,550 | 22,650 | 21,900 | 22,350 | 21,702 | 1.097.732 |
26 mar 2024 | 22,550 | 23,150 | 22,000 | 22,300 | 21,653 | 2.738.133 |
25 mar 2024 | 22,500 | 23,450 | 22,350 | 22,550 | 21,896 | 1.989.000 |
22 mar 2024 | 23,050 | 24,000 | 22,400 | 22,500 | 21,847 | 1.851.911 |
21 mar 2024 | 21,700 | 23,300 | 21,700 | 23,000 | 22,333 | 2.999.662 |
20 mar 2024 | 20,200 | 21,900 | 20,200 | 21,400 | 20,779 | 3.310.520 |
19 mar 2024 | 20,450 | 20,450 | 19,640 | 20,000 | 19,420 | 871.249 |
18 mar 2024 | 20,300 | 20,500 | 19,800 | 20,500 | 19,905 | 1.314.780 |
15 mar 2024 | 20,200 | 20,300 | 19,700 | 20,300 | 19,711 | 1.344.714 |
14 mar 2024 | 20,350 | 20,650 | 20,000 | 20,150 | 19,565 | 984.755 |
13 mar 2024 | 20,250 | 20,250 | 19,980 | 20,000 | 19,420 | 652.319 |
12 mar 2024 | 20,250 | 20,250 | 19,800 | 20,200 | 19,614 | 844.266 |
11 mar 2024 | 18,020 | 20,500 | 18,020 | 20,350 | 19,760 | 638.650 |
08 mar 2024 | 19,620 | 20,100 | 19,620 | 20,000 | 19,420 | 839.228 |
07 mar 2024 | 19,960 | 20,450 | 18,700 | 19,960 | 19,381 | 900.172 |
06 mar 2024 | 18,820 | 19,780 | 18,820 | 19,580 | 19,012 | 634.000 |
05 mar 2024 | 19,620 | 19,980 | 19,340 | 19,500 | 18,934 | 730.378 |
04 mar 2024 | 20,150 | 20,150 | 19,400 | 19,720 | 19,148 | 528.540 |
01 mar 2024 | 19,360 | 20,050 | 19,640 | 20,050 | 19,468 | 588.290 |
29 feb 2024 | 19,500 | 20,100 | 19,420 | 19,840 | 19,264 | 1.845.795 |
28 feb 2024 | 19,080 | 19,720 | 19,280 | 19,580 | 19,012 | 328.000 |
27 feb 2024 | 20,000 | 20,000 | 19,280 | 19,780 | 19,206 | 554.866 |
26 feb 2024 | 18,480 | 19,480 | 18,480 | 19,280 | 18,721 | 1.238.877 |
23 feb 2024 | 18,700 | 18,820 | 18,260 | 18,480 | 17,944 | 456.000 |
22 feb 2024 | 18,480 | 19,440 | 18,480 | 18,640 | 18,099 | 903.700 |
21 feb 2024 | 18,000 | 19,060 | 18,000 | 18,580 | 18,041 | 560.806 |
20 feb 2024 | 18,020 | 19,000 | 18,020 | 19,000 | 18,449 | 819.486 |
19 feb 2024 | 18,180 | 18,340 | 17,940 | 18,160 | 17,633 | 885.670 |
16 feb 2024 | 17,660 | 18,200 | 17,660 | 18,180 | 17,653 | 357.926 |
15 feb 2024 | 18,000 | 18,400 | 17,900 | 18,080 | 17,555 | 195.517 |
14 feb 2024 | 18,000 | 18,680 | 18,000 | 18,500 | 17,963 | 814.000 |
09 feb 2024 | 18,560 | 18,580 | 18,380 | 18,560 | 18,022 | 115.392 |
08 feb 2024 | 18,080 | 18,780 | 18,080 | 18,620 | 18,080 | 869.176 |
07 feb 2024 | 18,700 | 18,700 | 17,960 | 18,140 | 17,614 | 1.176.000 |
06 feb 2024 | 17,680 | 18,520 | 17,580 | 18,180 | 17,653 | 998.000 |
05 feb 2024 | 17,820 | 17,980 | 17,260 | 17,720 | 17,206 | 757.845 |
02 feb 2024 | 18,460 | 18,740 | 17,900 | 18,100 | 17,575 | 731.078 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |