Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 jun 2024 | 20,400 | 20,450 | 19,320 | 19,760 | 19,760 | 281.400 |
14 jun 2024 | 20,150 | 21,000 | 19,840 | 20,450 | 20,450 | 448.700 |
13 jun 2024 | 19,880 | 21,350 | 19,880 | 20,500 | 20,500 | 875.500 |
12 jun 2024 | 19,340 | 20,200 | 18,720 | 19,560 | 19,560 | 1.131.600 |
11 jun 2024 | 20,500 | 21,750 | 19,020 | 19,260 | 19,260 | 2.110.300 |
07 jun 2024 | 22,450 | 22,500 | 20,350 | 20,450 | 20,450 | 2.034.500 |
06 jun 2024 | 22,650 | 23,000 | 21,850 | 22,050 | 22,050 | 249.600 |
06 jun 2024 | 0.2764 Dividendo | |||||
05 jun 2024 | 23,450 | 23,500 | 22,300 | 22,550 | 22,274 | 181.400 |
04 jun 2024 | 23,100 | 23,300 | 22,500 | 23,100 | 22,817 | 332.600 |
03 jun 2024 | 23,850 | 24,050 | 22,950 | 23,100 | 22,817 | 188.800 |
31 may 2024 | 22,950 | 24,200 | 22,950 | 24,000 | 23,706 | 1.680.900 |
30 may 2024 | 23,950 | 24,000 | 22,100 | 22,750 | 22,471 | 1.537.200 |
29 may 2024 | 24,300 | 24,350 | 23,550 | 23,750 | 23,459 | 407.700 |
28 may 2024 | 24,800 | 25,250 | 23,550 | 23,750 | 23,459 | 513.200 |
27 may 2024 | 24,050 | 25,050 | 23,650 | 24,750 | 24,447 | 940.754 |
24 may 2024 | 23,800 | 24,300 | 23,400 | 23,600 | 23,311 | 330.000 |
23 may 2024 | 24,700 | 25,150 | 24,000 | 24,150 | 23,854 | 489.800 |
22 may 2024 | 22,950 | 25,450 | 22,950 | 24,700 | 24,397 | 674.300 |
21 may 2024 | 25,250 | 25,550 | 23,000 | 23,750 | 23,459 | 1.380.000 |
20 may 2024 | 23,500 | 26,400 | 23,500 | 25,250 | 24,941 | 892.300 |
17 may 2024 | 25,150 | 26,400 | 23,950 | 24,850 | 24,545 | 1.188.100 |
16 may 2024 | 27,400 | 27,450 | 25,050 | 25,450 | 25,138 | 2.051.537 |
14 may 2024 | 28,000 | 30,000 | 27,000 | 27,450 | 27,114 | 1.216.000 |
13 may 2024 | 27,300 | 29,250 | 26,300 | 28,000 | 27,657 | 1.969.500 |
10 may 2024 | 24,800 | 28,100 | 24,350 | 27,300 | 26,965 | 5.449.581 |
09 may 2024 | 21,400 | 23,400 | 21,250 | 22,850 | 22,570 | 1.578.000 |
08 may 2024 | 20,850 | 21,850 | 20,500 | 21,650 | 21,385 | 512.319 |
07 may 2024 | 21,550 | 22,100 | 20,600 | 20,850 | 20,594 | 737.800 |
06 may 2024 | 20,950 | 22,400 | 20,100 | 21,550 | 21,286 | 2.011.300 |
03 may 2024 | 19,840 | 21,050 | 19,760 | 21,050 | 20,792 | 538.300 |
02 may 2024 | 18,940 | 20,000 | 18,920 | 19,820 | 19,577 | 289.100 |
30 abr 2024 | 19,500 | 19,560 | 18,500 | 19,120 | 18,886 | 833.900 |
29 abr 2024 | 19,640 | 20,400 | 19,100 | 19,500 | 19,261 | 607.700 |
26 abr 2024 | 19,740 | 20,550 | 19,640 | 20,050 | 19,804 | 759.100 |
25 abr 2024 | 18,280 | 19,680 | 18,060 | 19,400 | 19,162 | 1.217.400 |
24 abr 2024 | 18,300 | 18,400 | 17,640 | 18,300 | 18,076 | 1.149.000 |
23 abr 2024 | 19,980 | 19,980 | 18,380 | 18,500 | 18,273 | 762.800 |
22 abr 2024 | 18,400 | 19,660 | 18,220 | 19,240 | 19,004 | 1.057.700 |
19 abr 2024 | 17,880 | 18,320 | 17,700 | 18,080 | 17,858 | 417.800 |
18 abr 2024 | 17,660 | 20,000 | 17,660 | 18,200 | 17,977 | 1.347.000 |
17 abr 2024 | 17,460 | 18,500 | 17,460 | 18,420 | 18,194 | 508.300 |
16 abr 2024 | 17,880 | 18,520 | 17,260 | 17,780 | 17,562 | 712.600 |
15 abr 2024 | 18,300 | 18,460 | 17,540 | 17,880 | 17,661 | 1.060.400 |
12 abr 2024 | 19,880 | 19,980 | 18,100 | 18,260 | 18,036 | 781.560 |
11 abr 2024 | 19,500 | 20,050 | 19,000 | 19,880 | 19,636 | 431.800 |
10 abr 2024 | 20,700 | 21,200 | 19,480 | 19,900 | 19,656 | 1.095.000 |
09 abr 2024 | 19,380 | 21,000 | 19,260 | 20,700 | 20,446 | 734.800 |
08 abr 2024 | 18,820 | 20,800 | 18,740 | 19,380 | 19,142 | 1.755.860 |
05 abr 2024 | 20,000 | 20,300 | 18,400 | 18,820 | 18,589 | 537.461 |
03 abr 2024 | 22,100 | 23,000 | 19,340 | 20,900 | 20,644 | 4.566.900 |
02 abr 2024 | 19,660 | 23,550 | 19,660 | 22,350 | 22,076 | 3.776.268 |
28 mar 2024 | 17,580 | 21,700 | 17,180 | 19,660 | 19,419 | 3.023.690 |
27 mar 2024 | 18,000 | 18,000 | 16,960 | 17,160 | 16,950 | 553.200 |
26 mar 2024 | 17,500 | 18,740 | 17,420 | 17,940 | 17,720 | 873.258 |
25 mar 2024 | 17,420 | 17,920 | 16,660 | 17,600 | 17,384 | 716.916 |
22 mar 2024 | 16,900 | 18,240 | 16,360 | 17,220 | 17,009 | 943.600 |
21 mar 2024 | 17,380 | 17,380 | 16,280 | 16,680 | 16,476 | 776.100 |
20 mar 2024 | 16,120 | 17,120 | 15,740 | 16,940 | 16,732 | 739.000 |
19 mar 2024 | 16,960 | 16,960 | 16,080 | 16,120 | 15,922 | 191.000 |
18 mar 2024 | 16,360 | 17,420 | 16,100 | 16,920 | 16,713 | 611.875 |
15 mar 2024 | 17,100 | 17,100 | 15,640 | 16,080 | 15,883 | 713.000 |
14 mar 2024 | 15,500 | 17,200 | 15,040 | 17,100 | 16,890 | 1.362.758 |
13 mar 2024 | 16,520 | 16,520 | 15,440 | 15,840 | 15,646 | 481.290 |
12 mar 2024 | 14,500 | 16,400 | 14,500 | 16,300 | 16,100 | 624.100 |
11 mar 2024 | 14,660 | 14,840 | 14,180 | 14,720 | 14,540 | 358.100 |
08 mar 2024 | 14,380 | 15,340 | 14,200 | 14,460 | 14,283 | 492.400 |
07 mar 2024 | 14,300 | 14,300 | 13,720 | 14,080 | 13,907 | 815.200 |
06 mar 2024 | 13,700 | 14,800 | 13,700 | 14,120 | 13,947 | 763.000 |
05 mar 2024 | 14,020 | 14,020 | 13,300 | 13,640 | 13,473 | 529.300 |
04 mar 2024 | 14,800 | 14,800 | 13,780 | 14,040 | 13,868 | 1.063.100 |
01 mar 2024 | 14,960 | 14,960 | 14,280 | 14,420 | 14,243 | 900.500 |
29 feb 2024 | 15,420 | 15,900 | 14,860 | 14,960 | 14,777 | 551.100 |
28 feb 2024 | 16,640 | 16,640 | 15,320 | 15,420 | 15,231 | 797.500 |
27 feb 2024 | 17,300 | 17,300 | 15,760 | 16,480 | 16,278 | 403.000 |
26 feb 2024 | 16,440 | 16,720 | 15,980 | 16,400 | 16,199 | 514.314 |
23 feb 2024 | 17,000 | 17,000 | 15,980 | 16,260 | 16,061 | 592.334 |
22 feb 2024 | 15,220 | 16,880 | 15,000 | 16,680 | 16,476 | 610.520 |
21 feb 2024 | 15,380 | 16,180 | 14,980 | 15,280 | 15,093 | 1.520.300 |
20 feb 2024 | 14,280 | 15,080 | 13,740 | 14,980 | 14,796 | 781.000 |
19 feb 2024 | 12,660 | 14,360 | 12,620 | 13,940 | 13,769 | 1.197.200 |
16 feb 2024 | 13,080 | 13,900 | 12,880 | 13,560 | 13,394 | 548.900 |
15 feb 2024 | 13,200 | 13,200 | 12,200 | 12,920 | 12,762 | 595.200 |
14 feb 2024 | 12,600 | 12,800 | 11,760 | 12,800 | 12,643 | 395.400 |
09 feb 2024 | 12,260 | 12,260 | 12,260 | 12,260 | 12,110 | - |
08 feb 2024 | 13,400 | 13,400 | 12,480 | 13,000 | 12,841 | 775.000 |
07 feb 2024 | 13,960 | 14,640 | 13,000 | 13,420 | 13,256 | 854.300 |
06 feb 2024 | 13,040 | 13,720 | 12,320 | 13,580 | 13,414 | 1.134.100 |
05 feb 2024 | 15,500 | 15,660 | 13,060 | 13,160 | 12,999 | 1.571.100 |
02 feb 2024 | 17,200 | 17,300 | 15,940 | 16,020 | 15,824 | 1.000.300 |
01 feb 2024 | 16,020 | 17,160 | 15,980 | 16,520 | 16,318 | 610.400 |
31 ene 2024 | 17,240 | 17,240 | 16,000 | 16,020 | 15,824 | 1.027.300 |
30 ene 2024 | 17,540 | 17,900 | 17,060 | 17,360 | 17,147 | 489.500 |
29 ene 2024 | 18,800 | 18,800 | 17,520 | 17,720 | 17,503 | 220.400 |
26 ene 2024 | 18,700 | 18,760 | 17,760 | 18,300 | 18,076 | 273.100 |
25 ene 2024 | 19,640 | 19,640 | 17,380 | 19,120 | 18,886 | 571.200 |
24 ene 2024 | 17,500 | 19,020 | 17,400 | 18,700 | 18,471 | 1.300.500 |
23 ene 2024 | 18,020 | 19,280 | 17,360 | 17,700 | 17,483 | 1.322.877 |
22 ene 2024 | 20,200 | 21,800 | 18,300 | 18,400 | 18,174 | 919.600 |
19 ene 2024 | 19,800 | 21,800 | 20,300 | 21,200 | 20,940 | 645.635 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |