Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 2,420 | 2,490 | 2,400 | 2,490 | 2,490 | 2.206.000 |
02 may 2024 | 2,400 | 2,420 | 2,390 | 2,410 | 2,410 | 612.000 |
30 abr 2024 | 2,380 | 2,410 | 2,370 | 2,400 | 2,400 | 758.974 |
29 abr 2024 | 2,360 | 2,400 | 2,360 | 2,400 | 2,400 | 2.007.820 |
26 abr 2024 | 2,360 | 2,370 | 2,350 | 2,360 | 2,360 | 823.000 |
25 abr 2024 | 2,360 | 2,370 | 2,350 | 2,360 | 2,360 | 597.000 |
24 abr 2024 | 2,380 | 2,380 | 2,350 | 2,370 | 2,370 | 708.000 |
23 abr 2024 | 2,340 | 2,380 | 2,340 | 2,360 | 2,360 | 1.042.110 |
22 abr 2024 | 2,260 | 2,340 | 2,260 | 2,340 | 2,340 | 1.077.000 |
19 abr 2024 | 2,260 | 2,260 | 2,230 | 2,230 | 2,230 | 516.000 |
18 abr 2024 | 2,230 | 2,260 | 2,230 | 2,260 | 2,260 | 427.000 |
17 abr 2024 | 2,200 | 2,230 | 2,200 | 2,230 | 2,230 | 386.000 |
16 abr 2024 | 2,280 | 2,280 | 2,200 | 2,200 | 2,200 | 25.164.434 |
15 abr 2024 | 2,260 | 2,280 | 2,260 | 2,280 | 2,280 | 2.541.000 |
12 abr 2024 | 2,310 | 2,310 | 2,270 | 2,290 | 2,290 | 2.088.000 |
11 abr 2024 | 2,330 | 2,330 | 2,300 | 2,320 | 2,320 | 2.004.000 |
10 abr 2024 | 2,340 | 2,340 | 2,330 | 2,340 | 2,340 | 727.000 |
09 abr 2024 | 2,340 | 2,340 | 2,320 | 2,340 | 2,340 | 1.459.729 |
08 abr 2024 | 2,340 | 2,360 | 2,330 | 2,340 | 2,340 | 816.000 |
05 abr 2024 | 2,350 | 2,350 | 2,310 | 2,350 | 2,350 | 950.000 |
03 abr 2024 | 2,370 | 2,370 | 2,350 | 2,360 | 2,360 | 705.000 |
02 abr 2024 | 2,380 | 2,380 | 2,350 | 2,370 | 2,370 | 1.146.000 |
28 mar 2024 | 2,370 | 2,400 | 2,340 | 2,400 | 2,400 | 1.056.000 |
27 mar 2024 | 2,400 | 2,400 | 2,320 | 2,370 | 2,370 | 1.770.000 |
27 mar 2024 | 0.1402 Dividendo | |||||
26 mar 2024 | 2,470 | 2,480 | 2,450 | 2,470 | 2,330 | 2.264.000 |
25 mar 2024 | 2,470 | 2,470 | 2,460 | 2,470 | 2,330 | 1.487.000 |
22 mar 2024 | 2,470 | 2,470 | 2,450 | 2,460 | 2,320 | 1.619.000 |
21 mar 2024 | 2,470 | 2,480 | 2,460 | 2,470 | 2,330 | 1.224.837 |
20 mar 2024 | 2,460 | 2,490 | 2,460 | 2,460 | 2,320 | 1.717.000 |
19 mar 2024 | 2,470 | 2,480 | 2,450 | 2,460 | 2,320 | 1.959.000 |
18 mar 2024 | 2,480 | 2,480 | 2,450 | 2,470 | 2,330 | 2.842.000 |
15 mar 2024 | 2,480 | 2,540 | 2,470 | 2,480 | 2,339 | 5.547.000 |
14 mar 2024 | 2,400 | 2,410 | 2,380 | 2,400 | 2,264 | 1.567.000 |
13 mar 2024 | 2,420 | 2,420 | 2,390 | 2,400 | 2,264 | 979.000 |
12 mar 2024 | 2,400 | 2,420 | 2,390 | 2,420 | 2,283 | 1.778.000 |
11 mar 2024 | 2,430 | 2,430 | 2,380 | 2,400 | 2,264 | 1.874.234 |
08 mar 2024 | 2,470 | 2,470 | 2,430 | 2,430 | 2,292 | 1.858.000 |
07 mar 2024 | 2,480 | 2,490 | 2,440 | 2,470 | 2,330 | 2.528.837 |
06 mar 2024 | 2,510 | 2,510 | 2,490 | 2,490 | 2,349 | 1.246.000 |
05 mar 2024 | 2,520 | 2,520 | 2,510 | 2,510 | 2,368 | 637.000 |
04 mar 2024 | 2,540 | 2,550 | 2,520 | 2,520 | 2,377 | 903.000 |
01 mar 2024 | 2,510 | 2,540 | 2,500 | 2,530 | 2,386 | 1.205.000 |
29 feb 2024 | 2,510 | 2,520 | 2,500 | 2,520 | 2,377 | 1.001.325 |
28 feb 2024 | 2,530 | 2,530 | 2,500 | 2,510 | 2,368 | 954.000 |
27 feb 2024 | 2,540 | 2,540 | 2,530 | 2,540 | 2,396 | 726.000 |
26 feb 2024 | 2,560 | 2,560 | 2,540 | 2,540 | 2,396 | 446.000 |
23 feb 2024 | 2,560 | 2,580 | 2,560 | 2,560 | 2,415 | 722.194 |
22 feb 2024 | 2,550 | 2,570 | 2,540 | 2,570 | 2,424 | 2.439.000 |
21 feb 2024 | 2,530 | 2,570 | 2,530 | 2,540 | 2,396 | 1.829.000 |
20 feb 2024 | 2,530 | 2,530 | 2,510 | 2,530 | 2,386 | 373.000 |
19 feb 2024 | 2,510 | 2,530 | 2,510 | 2,520 | 2,377 | 736.000 |
16 feb 2024 | 2,510 | 2,510 | 2,500 | 2,510 | 2,368 | 2.137.000 |
15 feb 2024 | 2,510 | 2,510 | 2,490 | 2,490 | 2,349 | 1.129.000 |
14 feb 2024 | 2,500 | 2,500 | 2,470 | 2,490 | 2,349 | 314.000 |
09 feb 2024 | 2,500 | 2,500 | 2,500 | 2,500 | 2,358 | - |
08 feb 2024 | 2,490 | 2,520 | 2,490 | 2,490 | 2,349 | 1.198.000 |
07 feb 2024 | 2,520 | 2,530 | 2,510 | 2,510 | 2,368 | 1.055.825 |
06 feb 2024 | 2,520 | 2,540 | 2,490 | 2,510 | 2,368 | 1.812.000 |
05 feb 2024 | 2,600 | 2,600 | 2,500 | 2,540 | 2,396 | 2.390.000 |
02 feb 2024 | 2,560 | 2,600 | 2,560 | 2,600 | 2,452 | 955.000 |
01 feb 2024 | 2,540 | 2,560 | 2,520 | 2,540 | 2,396 | 922.000 |
31 ene 2024 | 2,560 | 2,590 | 2,520 | 2,560 | 2,415 | 834.000 |
30 ene 2024 | 2,570 | 2,600 | 2,560 | 2,560 | 2,415 | 780.000 |
29 ene 2024 | 2,570 | 2,600 | 2,560 | 2,570 | 2,424 | 629.000 |
26 ene 2024 | 2,580 | 2,610 | 2,560 | 2,560 | 2,415 | 1.137.000 |
25 ene 2024 | 2,560 | 2,580 | 2,550 | 2,560 | 2,415 | 985.000 |
24 ene 2024 | 2,560 | 2,570 | 2,510 | 2,550 | 2,405 | 1.639.000 |
23 ene 2024 | 2,550 | 2,590 | 2,520 | 2,560 | 2,415 | 787.000 |
22 ene 2024 | 2,600 | 2,600 | 2,490 | 2,510 | 2,368 | 1.421.802 |
19 ene 2024 | 2,630 | 2,630 | 2,570 | 2,600 | 2,452 | 855.000 |
18 ene 2024 | 2,590 | 2,630 | 2,570 | 2,630 | 2,481 | 503.000 |
17 ene 2024 | 2,660 | 2,660 | 2,580 | 2,590 | 2,443 | 1.100.000 |
16 ene 2024 | 2,670 | 2,670 | 2,640 | 2,660 | 2,509 | 204.000 |
15 ene 2024 | 2,670 | 2,670 | 2,670 | 2,670 | 2,518 | - |
12 ene 2024 | 2,690 | 2,690 | 2,660 | 2,670 | 2,518 | 359.000 |
11 ene 2024 | 2,670 | 2,690 | 2,660 | 2,690 | 2,537 | 304.000 |
10 ene 2024 | 2,680 | 2,690 | 2,660 | 2,660 | 2,509 | 259.000 |
09 ene 2024 | 2,670 | 2,670 | 2,650 | 2,660 | 2,509 | 415.000 |
08 ene 2024 | 2,710 | 2,710 | 2,640 | 2,640 | 2,490 | 869.140 |
05 ene 2024 | 2,680 | 2,720 | 2,660 | 2,660 | 2,509 | 1.150.000 |
04 ene 2024 | 2,690 | 2,710 | 2,650 | 2,700 | 2,547 | 647.000 |
03 ene 2024 | 2,670 | 2,700 | 2,650 | 2,690 | 2,537 | 929.000 |
02 ene 2024 | 2,670 | 2,680 | 2,620 | 2,670 | 2,518 | 733.000 |
29 dic 2023 | 2,680 | 2,680 | 2,640 | 2,670 | 2,518 | 542.000 |
28 dic 2023 | 2,600 | 2,680 | 2,590 | 2,680 | 2,528 | 1.167.000 |
27 dic 2023 | 2,600 | 2,610 | 2,580 | 2,590 | 2,443 | 1.399.000 |
22 dic 2023 | 2,580 | 2,610 | 2,580 | 2,610 | 2,462 | 1.068.000 |
21 dic 2023 | 2,590 | 2,620 | 2,560 | 2,600 | 2,452 | 1.497.728 |
20 dic 2023 | 2,620 | 2,620 | 2,590 | 2,610 | 2,462 | 640.000 |
19 dic 2023 | 2,600 | 2,620 | 2,590 | 2,600 | 2,452 | 301.000 |
18 dic 2023 | 2,570 | 2,610 | 2,570 | 2,610 | 2,462 | 357.000 |
15 dic 2023 | 2,570 | 2,600 | 2,570 | 2,570 | 2,424 | 1.084.606 |
14 dic 2023 | 2,570 | 2,600 | 2,540 | 2,560 | 2,415 | 1.730.000 |
13 dic 2023 | 2,570 | 2,580 | 2,560 | 2,570 | 2,424 | 426.000 |
12 dic 2023 | 2,580 | 2,580 | 2,560 | 2,570 | 2,424 | 564.000 |
11 dic 2023 | 2,580 | 2,580 | 2,550 | 2,570 | 2,424 | 673.000 |
08 dic 2023 | 2,570 | 2,580 | 2,570 | 2,580 | 2,434 | 291.000 |
07 dic 2023 | 2,570 | 2,600 | 2,560 | 2,580 | 2,434 | 276.311 |
06 dic 2023 | 2,580 | 2,600 | 2,560 | 2,570 | 2,424 | 173.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |