Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 12,380 | 12,660 | 12,340 | 12,440 | 12,440 | 6.365.156 |
27 jun 2024 | 12,480 | 12,560 | 12,300 | 12,380 | 12,380 | 6.734.277 |
26 jun 2024 | 12,260 | 12,640 | 12,260 | 12,580 | 12,580 | 6.664.819 |
25 jun 2024 | 12,480 | 12,560 | 12,240 | 12,420 | 12,420 | 5.214.311 |
24 jun 2024 | 12,440 | 12,440 | 12,120 | 12,400 | 12,400 | 7.521.481 |
21 jun 2024 | 12,600 | 12,640 | 12,300 | 12,440 | 12,440 | 11.994.849 |
20 jun 2024 | 13,080 | 13,080 | 12,540 | 12,720 | 12,720 | 5.887.038 |
19 jun 2024 | 13,020 | 13,140 | 12,860 | 13,080 | 13,080 | 5.630.615 |
18 jun 2024 | 13,080 | 13,240 | 12,960 | 13,000 | 13,000 | 2.881.814 |
17 jun 2024 | 13,180 | 13,180 | 12,800 | 12,980 | 12,980 | 8.655.735 |
14 jun 2024 | 13,500 | 13,520 | 13,120 | 13,180 | 13,180 | 4.095.273 |
13 jun 2024 | 13,520 | 13,720 | 13,380 | 13,500 | 13,500 | 4.763.483 |
12 jun 2024 | 13,560 | 13,560 | 13,260 | 13,420 | 13,420 | 5.132.180 |
11 jun 2024 | 13,980 | 13,980 | 13,420 | 13,580 | 13,580 | 7.775.276 |
07 jun 2024 | 14,040 | 14,160 | 13,900 | 13,980 | 13,980 | 5.284.630 |
06 jun 2024 | 14,260 | 14,300 | 13,920 | 14,040 | 14,040 | 3.954.918 |
05 jun 2024 | 14,560 | 14,840 | 14,240 | 14,300 | 14,300 | 2.808.638 |
04 jun 2024 | 14,100 | 14,660 | 14,100 | 14,520 | 14,520 | 4.166.246 |
03 jun 2024 | 14,340 | 14,520 | 14,100 | 14,120 | 14,120 | 6.426.977 |
31 may 2024 | 13,960 | 14,340 | 13,840 | 14,340 | 14,340 | 24.441.641 |
30 may 2024 | 14,140 | 14,260 | 13,820 | 13,960 | 13,960 | 5.866.883 |
29 may 2024 | 14,320 | 14,360 | 14,000 | 14,200 | 14,200 | 5.635.004 |
28 may 2024 | 14,700 | 14,840 | 14,360 | 14,420 | 14,420 | 4.449.297 |
27 may 2024 | 14,720 | 14,720 | 14,360 | 14,680 | 14,680 | 3.006.290 |
24 may 2024 | 14,900 | 14,960 | 14,500 | 14,720 | 14,720 | 5.659.329 |
23 may 2024 | 15,080 | 15,240 | 14,920 | 15,000 | 15,000 | 6.378.842 |
22 may 2024 | 15,220 | 15,420 | 15,100 | 15,180 | 15,180 | 3.781.914 |
21 may 2024 | 15,720 | 15,780 | 15,220 | 15,240 | 15,240 | 4.256.109 |
20 may 2024 | 15,700 | 15,980 | 15,440 | 15,780 | 15,780 | 3.567.930 |
17 may 2024 | 15,500 | 15,700 | 15,320 | 15,580 | 15,580 | 4.956.950 |
16 may 2024 | 15,180 | 15,520 | 14,940 | 15,360 | 15,360 | 6.682.695 |
14 may 2024 | 15,420 | 15,600 | 15,180 | 15,280 | 15,280 | 4.466.240 |
13 may 2024 | 15,040 | 15,420 | 14,880 | 15,420 | 15,420 | 4.829.906 |
10 may 2024 | 15,000 | 15,140 | 14,820 | 15,040 | 15,040 | 6.126.567 |
09 may 2024 | 15,220 | 15,280 | 14,740 | 14,940 | 14,940 | 5.226.045 |
08 may 2024 | 15,900 | 15,940 | 15,140 | 15,220 | 15,220 | 5.432.589 |
07 may 2024 | 16,120 | 16,120 | 15,600 | 15,860 | 15,860 | 6.964.644 |
06 may 2024 | 16,540 | 16,660 | 16,200 | 16,320 | 16,320 | 3.660.358 |
03 may 2024 | 16,500 | 16,700 | 16,460 | 16,540 | 16,540 | 2.936.947 |
02 may 2024 | 16,200 | 16,580 | 15,940 | 16,400 | 16,400 | 3.974.305 |
30 abr 2024 | 16,260 | 16,460 | 16,140 | 16,300 | 16,300 | 2.691.488 |
29 abr 2024 | 16,160 | 16,500 | 16,100 | 16,180 | 16,180 | 3.379.289 |
26 abr 2024 | 15,700 | 16,080 | 15,640 | 15,980 | 15,980 | 2.075.568 |
25 abr 2024 | 15,600 | 15,900 | 15,580 | 15,800 | 15,800 | 2.377.873 |
24 abr 2024 | 15,400 | 15,740 | 15,380 | 15,640 | 15,640 | 1.735.219 |
23 abr 2024 | 15,360 | 15,560 | 15,260 | 15,340 | 15,340 | 2.200.090 |
22 abr 2024 | 14,980 | 15,500 | 14,980 | 15,300 | 15,300 | 1.267.447 |
19 abr 2024 | 15,120 | 15,120 | 14,820 | 14,980 | 14,980 | 1.905.049 |
18 abr 2024 | 14,980 | 15,360 | 14,860 | 15,120 | 15,120 | 3.707.952 |
17 abr 2024 | 14,600 | 14,980 | 14,380 | 14,980 | 14,980 | 3.902.411 |
16 abr 2024 | 15,000 | 15,100 | 14,780 | 14,880 | 14,880 | 3.391.213 |
15 abr 2024 | 15,180 | 15,180 | 15,000 | 15,140 | 15,140 | 1.919.600 |
12 abr 2024 | 15,320 | 15,400 | 15,160 | 15,260 | 15,260 | 3.222.177 |
11 abr 2024 | 15,300 | 15,480 | 15,180 | 15,380 | 15,380 | 3.117.454 |
10 abr 2024 | 15,580 | 15,860 | 15,440 | 15,540 | 15,540 | 2.955.004 |
09 abr 2024 | 15,460 | 15,760 | 15,400 | 15,580 | 15,580 | 3.265.631 |
08 abr 2024 | 15,300 | 15,580 | 15,140 | 15,460 | 15,460 | 3.972.171 |
05 abr 2024 | 15,660 | 15,760 | 15,220 | 15,380 | 15,380 | 3.706.385 |
03 abr 2024 | 15,720 | 15,840 | 15,240 | 15,360 | 15,360 | 4.013.422 |
02 abr 2024 | 15,960 | 15,960 | 15,340 | 15,560 | 15,560 | 4.437.340 |
02 abr 2024 | 0.72 Dividendo | |||||
28 mar 2024 | 16,400 | 16,500 | 15,980 | 16,440 | 15,720 | 3.159.267 |
27 mar 2024 | 16,180 | 16,520 | 15,940 | 16,440 | 15,720 | 2.132.351 |
26 mar 2024 | 16,300 | 16,340 | 15,960 | 16,160 | 15,452 | 6.806.450 |
25 mar 2024 | 16,180 | 16,240 | 16,120 | 16,180 | 15,471 | 3.989.602 |
22 mar 2024 | 16,580 | 16,760 | 16,180 | 16,380 | 15,663 | 3.277.450 |
21 mar 2024 | 16,060 | 16,660 | 16,000 | 16,580 | 15,854 | 4.119.986 |
20 mar 2024 | 15,900 | 16,000 | 15,800 | 15,940 | 15,242 | 3.719.213 |
19 mar 2024 | 15,960 | 16,260 | 15,840 | 15,940 | 15,242 | 6.518.849 |
18 mar 2024 | 16,300 | 16,400 | 15,900 | 16,020 | 15,318 | 4.197.306 |
15 mar 2024 | 16,260 | 16,540 | 16,100 | 16,420 | 15,701 | 8.537.989 |
14 mar 2024 | 16,400 | 16,800 | 16,140 | 16,460 | 15,739 | 1.829.187 |
13 mar 2024 | 16,300 | 16,500 | 16,280 | 16,320 | 15,605 | 2.463.602 |
12 mar 2024 | 16,000 | 16,460 | 15,940 | 16,320 | 15,605 | 3.048.593 |
11 mar 2024 | 15,660 | 16,080 | 15,660 | 15,980 | 15,280 | 833.437 |
08 mar 2024 | 15,800 | 15,840 | 15,600 | 15,660 | 14,974 | 2.019.029 |
07 mar 2024 | 15,600 | 15,820 | 15,360 | 15,580 | 14,898 | 2.428.492 |
06 mar 2024 | 15,480 | 15,720 | 15,300 | 15,520 | 14,840 | 3.287.356 |
05 mar 2024 | 15,860 | 15,860 | 15,400 | 15,640 | 14,955 | 4.196.688 |
04 mar 2024 | 15,900 | 16,280 | 15,740 | 15,940 | 15,242 | 5.186.939 |
01 mar 2024 | 16,140 | 16,380 | 15,860 | 15,900 | 15,204 | 2.613.748 |
29 feb 2024 | 15,820 | 16,300 | 15,820 | 16,160 | 15,452 | 7.548.594 |
28 feb 2024 | 15,820 | 16,400 | 15,720 | 16,060 | 15,357 | 5.590.813 |
27 feb 2024 | 15,700 | 15,900 | 15,600 | 15,820 | 15,127 | 1.561.824 |
26 feb 2024 | 15,700 | 15,780 | 15,560 | 15,700 | 15,012 | 1.243.000 |
23 feb 2024 | 15,860 | 15,880 | 15,640 | 15,720 | 15,032 | 2.704.996 |
22 feb 2024 | 16,100 | 16,180 | 15,760 | 15,920 | 15,223 | 2.064.609 |
21 feb 2024 | 15,560 | 16,180 | 15,440 | 16,000 | 15,299 | 3.314.399 |
20 feb 2024 | 15,100 | 15,580 | 15,100 | 15,560 | 14,879 | 2.593.849 |
19 feb 2024 | 15,340 | 15,600 | 15,060 | 15,200 | 14,534 | 1.706.594 |
16 feb 2024 | 14,880 | 15,340 | 14,800 | 15,340 | 14,668 | 2.757.244 |
15 feb 2024 | 14,800 | 15,040 | 14,700 | 14,880 | 14,228 | 1.423.301 |
14 feb 2024 | 14,880 | 14,940 | 14,480 | 14,900 | 14,247 | 2.488.123 |
09 feb 2024 | 14,880 | 14,880 | 14,880 | 14,880 | 14,228 | - |
08 feb 2024 | 14,940 | 15,160 | 14,800 | 14,920 | 14,267 | 3.854.977 |
07 feb 2024 | 14,960 | 15,040 | 14,820 | 14,900 | 14,247 | 2.143.984 |
06 feb 2024 | 14,680 | 14,820 | 14,380 | 14,800 | 14,152 | 3.112.346 |
05 feb 2024 | 14,500 | 14,760 | 14,200 | 14,680 | 14,037 | 2.558.917 |
02 feb 2024 | 15,000 | 15,080 | 14,440 | 14,640 | 13,999 | 2.347.935 |
01 feb 2024 | 14,500 | 14,700 | 14,240 | 14,620 | 13,980 | 3.701.355 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |