Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 7,840 | 7,840 | 7,700 | 7,750 | 7,750 | 944.800 |
27 jun 2024 | 7,890 | 7,910 | 7,720 | 7,730 | 7,730 | 1.145.400 |
26 jun 2024 | 7,840 | 7,890 | 7,720 | 7,890 | 7,890 | 1.689.552 |
25 jun 2024 | 7,880 | 7,900 | 7,730 | 7,770 | 7,770 | 1.140.761 |
24 jun 2024 | 7,940 | 7,940 | 7,780 | 7,840 | 7,840 | 1.709.800 |
21 jun 2024 | 8,060 | 8,060 | 7,890 | 7,940 | 7,940 | 1.285.800 |
20 jun 2024 | 8,190 | 8,190 | 7,970 | 7,990 | 7,990 | 1.272.600 |
19 jun 2024 | 8,200 | 8,280 | 8,090 | 8,150 | 8,150 | 1.965.600 |
18 jun 2024 | 8,060 | 8,280 | 8,060 | 8,160 | 8,160 | 2.371.540 |
17 jun 2024 | 8,080 | 8,080 | 7,980 | 8,060 | 8,060 | 1.687.600 |
14 jun 2024 | 7,780 | 8,290 | 7,770 | 8,120 | 8,120 | 7.810.600 |
13 jun 2024 | 7,840 | 7,860 | 7,720 | 7,770 | 7,770 | 1.421.600 |
12 jun 2024 | 7,820 | 7,840 | 7,720 | 7,780 | 7,780 | 1.508.300 |
11 jun 2024 | 7,900 | 7,920 | 7,750 | 7,780 | 7,780 | 2.651.960 |
07 jun 2024 | 7,950 | 7,970 | 7,860 | 7,900 | 7,900 | 1.132.199 |
06 jun 2024 | 7,940 | 7,940 | 7,830 | 7,870 | 7,870 | 3.254.608 |
05 jun 2024 | 8,040 | 8,150 | 7,850 | 7,860 | 7,860 | 3.601.200 |
04 jun 2024 | 7,750 | 8,040 | 7,750 | 7,970 | 7,970 | 2.692.601 |
03 jun 2024 | 8,000 | 8,020 | 7,770 | 7,830 | 7,830 | 4.877.331 |
03 jun 2024 | 0.439555 Dividendo | |||||
31 may 2024 | 8,600 | 8,700 | 8,300 | 8,300 | 7,860 | 4.948.373 |
30 may 2024 | 8,650 | 8,730 | 8,480 | 8,530 | 8,078 | 2.234.800 |
29 may 2024 | 8,710 | 8,970 | 8,710 | 8,730 | 8,268 | 6.348.000 |
28 may 2024 | 8,790 | 8,830 | 8,660 | 8,660 | 8,201 | 2.664.200 |
27 may 2024 | 8,560 | 8,770 | 8,500 | 8,720 | 8,258 | 4.552.200 |
24 may 2024 | 8,720 | 8,720 | 8,540 | 8,540 | 8,088 | 1.731.600 |
23 may 2024 | 8,880 | 8,880 | 8,620 | 8,680 | 8,220 | 2.301.400 |
22 may 2024 | 8,990 | 8,990 | 8,810 | 8,820 | 8,353 | 2.017.200 |
21 may 2024 | 9,040 | 9,170 | 8,800 | 8,890 | 8,419 | 4.707.200 |
20 may 2024 | 9,140 | 9,380 | 9,080 | 9,100 | 8,618 | 4.919.600 |
17 may 2024 | 8,860 | 9,100 | 8,860 | 9,100 | 8,618 | 4.970.000 |
16 may 2024 | 8,760 | 9,020 | 8,760 | 8,880 | 8,410 | 3.079.000 |
14 may 2024 | 9,030 | 9,030 | 8,810 | 8,910 | 8,438 | 2.003.866 |
13 may 2024 | 8,700 | 9,030 | 8,700 | 9,030 | 8,552 | 4.093.800 |
10 may 2024 | 8,550 | 8,830 | 8,480 | 8,830 | 8,362 | 4.679.027 |
09 may 2024 | 8,300 | 8,510 | 8,300 | 8,460 | 8,012 | 1.027.620 |
08 may 2024 | 8,540 | 8,540 | 8,310 | 8,310 | 7,870 | 734.000 |
07 may 2024 | 8,550 | 8,550 | 8,470 | 8,500 | 8,050 | 1.147.000 |
06 may 2024 | 8,400 | 8,610 | 8,400 | 8,530 | 8,078 | 2.640.600 |
03 may 2024 | 8,320 | 8,460 | 8,310 | 8,360 | 7,917 | 239.400 |
02 may 2024 | 8,000 | 8,340 | 8,140 | 8,340 | 7,898 | 364.000 |
30 abr 2024 | 8,380 | 8,430 | 8,280 | 8,350 | 7,908 | 1.494.200 |
29 abr 2024 | 8,420 | 8,540 | 8,340 | 8,400 | 7,955 | 2.897.800 |
26 abr 2024 | 8,140 | 8,400 | 8,140 | 8,390 | 7,946 | 2.692.600 |
25 abr 2024 | 7,960 | 8,170 | 7,960 | 8,060 | 7,633 | 1.367.600 |
24 abr 2024 | 7,890 | 8,090 | 7,820 | 8,010 | 7,586 | 2.617.160 |
23 abr 2024 | 7,840 | 7,860 | 7,790 | 7,840 | 7,425 | 549.000 |
22 abr 2024 | 7,800 | 7,930 | 7,800 | 7,810 | 7,396 | 718.800 |
19 abr 2024 | 7,840 | 7,860 | 7,770 | 7,810 | 7,396 | 685.000 |
18 abr 2024 | 7,890 | 7,960 | 7,790 | 7,840 | 7,425 | 1.392.400 |
17 abr 2024 | 7,770 | 7,870 | 7,660 | 7,870 | 7,453 | 1.246.800 |
16 abr 2024 | 7,740 | 7,760 | 7,610 | 7,740 | 7,330 | 2.604.332 |
15 abr 2024 | 7,610 | 7,820 | 7,570 | 7,820 | 7,406 | 2.929.176 |
12 abr 2024 | 7,910 | 7,940 | 7,630 | 7,650 | 7,245 | 3.563.402 |
11 abr 2024 | 8,000 | 8,010 | 7,930 | 7,940 | 7,520 | 1.042.400 |
10 abr 2024 | 8,100 | 8,100 | 7,910 | 8,000 | 7,576 | 1.805.200 |
09 abr 2024 | 8,060 | 8,230 | 8,030 | 8,050 | 7,624 | 857.118 |
08 abr 2024 | 7,960 | 8,110 | 7,910 | 8,060 | 7,633 | 1.878.600 |
05 abr 2024 | 8,330 | 8,330 | 7,810 | 7,820 | 7,406 | 506.400 |
03 abr 2024 | 8,410 | 8,460 | 8,370 | 8,390 | 7,946 | 861.200 |
02 abr 2024 | 8,520 | 8,640 | 8,350 | 8,400 | 7,955 | 2.820.058 |
28 mar 2024 | 8,580 | 8,660 | 8,570 | 8,580 | 8,126 | 582.800 |
27 mar 2024 | 8,650 | 8,650 | 8,560 | 8,600 | 8,145 | 879.600 |
26 mar 2024 | 8,810 | 8,810 | 8,630 | 8,640 | 8,182 | 943.200 |
25 mar 2024 | 8,740 | 8,810 | 8,640 | 8,640 | 8,182 | 1.399.600 |
22 mar 2024 | 8,880 | 8,900 | 8,670 | 8,900 | 8,429 | 3.045.200 |
21 mar 2024 | 8,980 | 9,000 | 8,860 | 8,890 | 8,419 | 1.592.150 |
20 mar 2024 | 8,920 | 8,940 | 8,830 | 8,940 | 8,467 | 850.600 |
19 mar 2024 | 8,980 | 9,020 | 8,810 | 8,880 | 8,410 | 3.618.285 |
18 mar 2024 | 8,900 | 9,120 | 8,900 | 9,080 | 8,599 | 1.359.200 |
15 mar 2024 | 9,000 | 9,000 | 8,860 | 8,860 | 8,391 | 3.068.284 |
14 mar 2024 | 9,040 | 9,130 | 8,950 | 9,000 | 8,523 | 883.600 |
13 mar 2024 | 9,150 | 9,210 | 9,030 | 9,060 | 8,580 | 987.200 |
12 mar 2024 | 9,190 | 9,250 | 9,090 | 9,200 | 8,713 | 1.824.000 |
11 mar 2024 | 9,050 | 9,230 | 9,050 | 9,160 | 8,675 | 1.116.400 |
08 mar 2024 | 9,030 | 9,140 | 9,030 | 9,120 | 8,637 | 1.508.800 |
07 mar 2024 | 8,950 | 9,160 | 8,910 | 9,050 | 8,571 | 2.135.800 |
06 mar 2024 | 8,870 | 9,030 | 8,860 | 9,000 | 8,523 | 1.067.400 |
05 mar 2024 | 8,910 | 9,000 | 8,890 | 8,940 | 8,467 | 2.742.083 |
04 mar 2024 | 8,990 | 9,010 | 8,920 | 9,000 | 8,523 | 1.415.400 |
01 mar 2024 | 8,960 | 9,000 | 8,900 | 8,990 | 8,514 | 2.401.400 |
29 feb 2024 | 8,920 | 9,110 | 8,920 | 9,010 | 8,533 | 1.913.600 |
28 feb 2024 | 9,140 | 9,230 | 8,950 | 8,970 | 8,495 | 1.529.800 |
27 feb 2024 | 9,000 | 9,320 | 8,900 | 9,320 | 8,826 | 1.849.800 |
26 feb 2024 | 9,120 | 9,130 | 8,980 | 9,050 | 8,571 | 1.466.747 |
23 feb 2024 | 9,050 | 9,190 | 9,000 | 9,120 | 8,637 | 980.600 |
22 feb 2024 | 9,020 | 9,130 | 8,950 | 9,130 | 8,646 | 1.190.600 |
21 feb 2024 | 8,850 | 9,160 | 8,810 | 9,070 | 8,590 | 1.311.030 |
20 feb 2024 | 8,700 | 8,960 | 8,600 | 8,940 | 8,467 | 1.140.400 |
19 feb 2024 | 8,640 | 8,650 | 8,530 | 8,630 | 8,173 | 399.800 |
16 feb 2024 | 8,500 | 8,680 | 8,440 | 8,650 | 8,192 | 262.400 |
15 feb 2024 | 8,500 | 8,500 | 8,390 | 8,400 | 7,955 | 102.400 |
14 feb 2024 | 8,600 | 8,610 | 8,350 | 8,380 | 7,936 | 421.600 |
09 feb 2024 | 8,670 | 8,670 | 8,670 | 8,670 | 8,211 | - |
08 feb 2024 | 8,600 | 8,740 | 8,600 | 8,730 | 8,268 | 621.600 |
07 feb 2024 | 8,540 | 8,700 | 8,540 | 8,620 | 8,163 | 598.000 |
06 feb 2024 | 8,220 | 8,650 | 8,220 | 8,620 | 8,163 | 789.000 |
05 feb 2024 | 8,450 | 8,450 | 8,250 | 8,290 | 7,851 | 629.745 |
02 feb 2024 | 8,400 | 8,590 | 8,280 | 8,410 | 7,965 | 907.800 |
01 feb 2024 | 8,620 | 8,670 | 8,410 | 8,430 | 7,984 | 1.341.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |