Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 jun 2024 | 2,440 | 2,450 | 2,390 | 2,400 | 2,400 | 18.165.941 |
26 jun 2024 | 2,520 | 2,530 | 2,410 | 2,440 | 2,440 | 28.480.000 |
25 jun 2024 | 2,600 | 2,620 | 2,480 | 2,520 | 2,520 | 34.633.387 |
24 jun 2024 | 2,590 | 2,660 | 2,580 | 2,610 | 2,610 | 16.565.000 |
21 jun 2024 | 2,690 | 2,730 | 2,580 | 2,600 | 2,600 | 29.747.236 |
20 jun 2024 | 2,520 | 2,730 | 2,510 | 2,690 | 2,690 | 37.329.341 |
19 jun 2024 | 2,520 | 2,540 | 2,500 | 2,510 | 2,510 | 5.460.000 |
18 jun 2024 | 2,480 | 2,530 | 2,410 | 2,510 | 2,510 | 11.733.000 |
17 jun 2024 | 2,500 | 2,500 | 2,430 | 2,450 | 2,450 | 23.225.000 |
14 jun 2024 | 2,560 | 2,610 | 2,500 | 2,520 | 2,520 | 13.895.090 |
13 jun 2024 | 2,500 | 2,580 | 2,500 | 2,540 | 2,540 | 13.628.546 |
12 jun 2024 | 2,600 | 2,620 | 2,460 | 2,480 | 2,480 | 19.136.000 |
11 jun 2024 | 2,660 | 2,750 | 2,590 | 2,620 | 2,620 | 28.328.370 |
07 jun 2024 | 2,700 | 2,720 | 2,660 | 2,690 | 2,690 | 17.332.000 |
06 jun 2024 | 2,630 | 2,730 | 2,630 | 2,680 | 2,680 | 28.845.000 |
05 jun 2024 | 2,710 | 2,720 | 2,570 | 2,590 | 2,590 | 31.085.000 |
04 jun 2024 | 2,770 | 2,800 | 2,690 | 2,710 | 2,710 | 27.178.000 |
03 jun 2024 | 2,770 | 2,840 | 2,730 | 2,770 | 2,770 | 30.423.016 |
31 may 2024 | 2,810 | 2,860 | 2,710 | 2,750 | 2,750 | 42.131.575 |
30 may 2024 | 2,880 | 2,880 | 2,750 | 2,790 | 2,790 | 26.797.341 |
29 may 2024 | 2,880 | 2,900 | 2,840 | 2,860 | 2,860 | 27.971.295 |
28 may 2024 | 2,800 | 2,900 | 2,780 | 2,880 | 2,880 | 18.298.220 |
27 may 2024 | 2,750 | 2,890 | 2,750 | 2,790 | 2,790 | 12.238.000 |
24 may 2024 | 2,740 | 2,770 | 2,710 | 2,740 | 2,740 | 10.565.720 |
23 may 2024 | 2,860 | 2,860 | 2,740 | 2,760 | 2,760 | 12.779.116 |
22 may 2024 | 2,830 | 2,890 | 2,810 | 2,880 | 2,880 | 18.023.017 |
21 may 2024 | 2,870 | 2,910 | 2,820 | 2,830 | 2,830 | 17.263.925 |
20 may 2024 | 2,860 | 2,920 | 2,840 | 2,910 | 2,910 | 20.761.000 |
17 may 2024 | 2,810 | 2,850 | 2,760 | 2,810 | 2,810 | 25.743.000 |
16 may 2024 | 2,880 | 2,890 | 2,730 | 2,790 | 2,790 | 48.484.369 |
14 may 2024 | 2,900 | 2,950 | 2,800 | 2,920 | 2,920 | 40.239.000 |
13 may 2024 | 2,900 | 3,010 | 2,900 | 2,950 | 2,950 | 35.791.376 |
10 may 2024 | 2,980 | 3,010 | 2,880 | 2,960 | 2,960 | 37.306.560 |
09 may 2024 | 2,800 | 3,000 | 2,790 | 2,970 | 2,970 | 48.436.111 |
08 may 2024 | 2,810 | 2,890 | 2,800 | 2,820 | 2,820 | 34.164.730 |
07 may 2024 | 2,750 | 2,790 | 2,720 | 2,770 | 2,770 | 14.191.000 |
06 may 2024 | 2,730 | 2,790 | 2,710 | 2,770 | 2,770 | 14.826.006 |
03 may 2024 | 2,730 | 2,760 | 2,680 | 2,730 | 2,730 | 8.003.000 |
02 may 2024 | 2,720 | 2,750 | 2,670 | 2,710 | 2,710 | 9.627.000 |
30 abr 2024 | 2,680 | 2,770 | 2,680 | 2,720 | 2,720 | 14.990.466 |
29 abr 2024 | 2,730 | 2,780 | 2,670 | 2,700 | 2,700 | 17.387.033 |
26 abr 2024 | 2,670 | 2,730 | 2,620 | 2,700 | 2,700 | 23.394.000 |
25 abr 2024 | 2,650 | 2,790 | 2,650 | 2,670 | 2,670 | 31.920.570 |
25 abr 2024 | 0.041 Dividendo | |||||
24 abr 2024 | 2,720 | 2,740 | 2,650 | 2,700 | 2,659 | 28.359.000 |
23 abr 2024 | 2,730 | 2,760 | 2,680 | 2,710 | 2,669 | 28.020.000 |
22 abr 2024 | 2,630 | 2,800 | 2,620 | 2,720 | 2,679 | 48.011.678 |
19 abr 2024 | 2,410 | 2,670 | 2,400 | 2,610 | 2,570 | 82.682.578 |
18 abr 2024 | 2,360 | 2,490 | 2,360 | 2,420 | 2,383 | 20.263.295 |
17 abr 2024 | 2,350 | 2,370 | 2,320 | 2,350 | 2,314 | 14.506.100 |
16 abr 2024 | 2,430 | 2,450 | 2,350 | 2,360 | 2,324 | 21.313.000 |
15 abr 2024 | 2,390 | 2,490 | 2,390 | 2,430 | 2,393 | 33.684.000 |
12 abr 2024 | 2,320 | 2,430 | 2,320 | 2,410 | 2,373 | 26.460.813 |
11 abr 2024 | 2,310 | 2,330 | 2,280 | 2,310 | 2,275 | 22.854.578 |
10 abr 2024 | 2,300 | 2,350 | 2,280 | 2,320 | 2,285 | 18.158.055 |
09 abr 2024 | 2,340 | 2,390 | 2,280 | 2,290 | 2,255 | 6.489.000 |
08 abr 2024 | 2,360 | 2,370 | 2,300 | 2,330 | 2,295 | 14.063.000 |
05 abr 2024 | 2,320 | 2,370 | 2,320 | 2,360 | 2,324 | 23.452.173 |
03 abr 2024 | 2,300 | 2,320 | 2,280 | 2,300 | 2,265 | 12.250.116 |
02 abr 2024 | 2,280 | 2,340 | 2,280 | 2,300 | 2,265 | 14.862.402 |
28 mar 2024 | 2,290 | 2,310 | 2,250 | 2,260 | 2,226 | 16.014.055 |
27 mar 2024 | 2,280 | 2,360 | 2,270 | 2,290 | 2,255 | 17.907.590 |
26 mar 2024 | 2,360 | 2,400 | 2,270 | 2,280 | 2,245 | 16.046.500 |
25 mar 2024 | 2,350 | 2,380 | 2,350 | 2,380 | 2,344 | 7.428.470 |
22 mar 2024 | 2,510 | 2,530 | 2,400 | 2,400 | 2,364 | 23.203.500 |
21 mar 2024 | 2,500 | 2,560 | 2,450 | 2,530 | 2,492 | 35.983.000 |
20 mar 2024 | 2,490 | 2,540 | 2,450 | 2,500 | 2,462 | 32.798.761 |
19 mar 2024 | 2,450 | 2,540 | 2,440 | 2,490 | 2,452 | 51.564.623 |
18 mar 2024 | 2,360 | 2,540 | 2,360 | 2,460 | 2,423 | 82.450.166 |
15 mar 2024 | 2,310 | 2,350 | 2,160 | 2,350 | 2,314 | 415.146.946 |
14 mar 2024 | 2,480 | 2,500 | 2,300 | 2,340 | 2,304 | 70.311.000 |
13 mar 2024 | 2,440 | 2,520 | 2,400 | 2,480 | 2,442 | 61.345.000 |
12 mar 2024 | 2,410 | 2,460 | 2,380 | 2,440 | 2,403 | 57.319.000 |
11 mar 2024 | 2,420 | 2,510 | 2,410 | 2,410 | 2,373 | 42.671.448 |
08 mar 2024 | 2,410 | 2,460 | 2,360 | 2,410 | 2,373 | 53.571.079 |
07 mar 2024 | 2,460 | 2,470 | 2,410 | 2,430 | 2,393 | 20.966.817 |
06 mar 2024 | 2,430 | 2,540 | 2,430 | 2,460 | 2,423 | 32.101.208 |
05 mar 2024 | 2,410 | 2,460 | 2,340 | 2,430 | 2,393 | 27.147.343 |
04 mar 2024 | 2,390 | 2,440 | 2,330 | 2,410 | 2,373 | 18.534.120 |
01 mar 2024 | 2,210 | 2,420 | 2,160 | 2,380 | 2,344 | 69.905.097 |
29 feb 2024 | 2,140 | 2,310 | 2,140 | 2,290 | 2,255 | 43.967.904 |
28 feb 2024 | 2,210 | 2,220 | 2,120 | 2,140 | 2,108 | 27.760.606 |
27 feb 2024 | 2,270 | 2,270 | 2,200 | 2,200 | 2,167 | 20.690.319 |
26 feb 2024 | 2,300 | 2,320 | 2,270 | 2,280 | 2,245 | 20.923.000 |
23 feb 2024 | 2,320 | 2,340 | 2,270 | 2,280 | 2,245 | 39.943.420 |
22 feb 2024 | 2,270 | 2,310 | 2,250 | 2,300 | 2,265 | 14.539.202 |
21 feb 2024 | 2,240 | 2,270 | 2,230 | 2,250 | 2,216 | 26.894.055 |
20 feb 2024 | 2,180 | 2,270 | 2,140 | 2,250 | 2,216 | 37.921.512 |
19 feb 2024 | 2,170 | 2,190 | 2,150 | 2,160 | 2,127 | 16.122.000 |
16 feb 2024 | 2,120 | 2,180 | 2,120 | 2,160 | 2,127 | 31.587.000 |
15 feb 2024 | 2,140 | 2,200 | 2,110 | 2,110 | 2,078 | 15.529.945 |
14 feb 2024 | 2,100 | 2,140 | 2,090 | 2,130 | 2,098 | 33.547.000 |
09 feb 2024 | 2,090 | 2,090 | 2,090 | 2,090 | 2,058 | - |
08 feb 2024 | 2,230 | 2,280 | 2,170 | 2,200 | 2,167 | 15.962.000 |
07 feb 2024 | 2,250 | 2,270 | 2,220 | 2,230 | 2,196 | 21.305.384 |
06 feb 2024 | 2,160 | 2,250 | 2,160 | 2,220 | 2,186 | 18.275.149 |
05 feb 2024 | 2,200 | 2,200 | 2,120 | 2,160 | 2,127 | 16.525.063 |
02 feb 2024 | 2,250 | 2,270 | 2,160 | 2,200 | 2,167 | 14.021.000 |
01 feb 2024 | 2,200 | 2,310 | 2,180 | 2,240 | 2,206 | 17.880.000 |
31 ene 2024 | 2,290 | 2,290 | 2,160 | 2,170 | 2,137 | 20.451.169 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |