Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
06 may 2024 | 16,170 | 16,170 | 16,170 | 16,200 | 16,200 | 3000 |
03 may 2024 | 16,330 | 16,330 | 16,330 | 16,330 | 16,330 | - |
02 may 2024 | 16,040 | 16,250 | 16,040 | 16,210 | 16,210 | 23.800 |
30 abr 2024 | 16,030 | 16,030 | 16,030 | 16,030 | 16,030 | - |
29 abr 2024 | 16,030 | 16,030 | 16,030 | 16,030 | 16,030 | - |
26 abr 2024 | 15,720 | 15,720 | 15,720 | 15,720 | 15,720 | - |
25 abr 2024 | 15,510 | 15,510 | 15,510 | 15,510 | 15,510 | - |
24 abr 2024 | 15,510 | 15,510 | 15,510 | 15,510 | 15,510 | - |
23 abr 2024 | 15,510 | 15,510 | 15,510 | 15,510 | 15,510 | - |
22 abr 2024 | 15,660 | 15,660 | 15,660 | 15,660 | 15,660 | - |
19 abr 2024 | 15,700 | 15,700 | 15,700 | 15,700 | 15,700 | - |
18 abr 2024 | 15,700 | 15,700 | 15,700 | 15,700 | 15,700 | - |
17 abr 2024 | 15,540 | 15,560 | 15,540 | 15,680 | 15,680 | 3400 |
16 abr 2024 | 15,420 | 15,420 | 15,420 | 15,420 | 15,420 | - |
15 abr 2024 | 15,690 | 15,690 | 15,690 | 15,690 | 15,690 | - |
12 abr 2024 | 15,690 | 15,690 | 15,690 | 15,690 | 15,690 | - |
11 abr 2024 | 15,740 | 15,740 | 15,740 | 15,740 | 15,740 | - |
10 abr 2024 | 15,740 | 15,740 | 15,740 | 15,740 | 15,740 | - |
09 abr 2024 | 15,750 | 15,750 | 15,750 | 15,750 | 15,750 | - |
08 abr 2024 | 15,750 | 15,750 | 15,750 | 15,750 | 15,750 | - |
05 abr 2024 | 15,750 | 15,750 | 15,750 | 15,750 | 15,750 | - |
03 abr 2024 | 15,720 | 15,720 | 15,720 | 15,720 | 15,720 | - |
02 abr 2024 | 15,710 | 15,710 | 15,710 | 15,710 | 15,710 | - |
28 mar 2024 | 15,300 | 15,300 | 15,300 | 15,300 | 15,300 | - |
27 mar 2024 | 15,280 | 15,280 | 15,280 | 15,280 | 15,280 | - |
26 mar 2024 | 15,510 | 15,510 | 15,510 | 15,510 | 15,510 | 1000 |
25 mar 2024 | 15,740 | 15,740 | 15,740 | 15,740 | 15,740 | - |
22 mar 2024 | 15,980 | 16,010 | 15,800 | 15,880 | 15,880 | 60.000 |
21 mar 2024 | 16,350 | 16,360 | 16,190 | 16,210 | 16,210 | 40.000 |
20 mar 2024 | 16,250 | 16,330 | 16,230 | 16,290 | 16,290 | 26.000 |
19 mar 2024 | 16,210 | 16,210 | 16,210 | 16,210 | 16,210 | - |
18 mar 2024 | 16,060 | 16,180 | 16,060 | 16,210 | 16,210 | 37.400 |
15 mar 2024 | 15,950 | 16,060 | 15,950 | 16,060 | 16,060 | 12.600 |
14 mar 2024 | 15,980 | 15,980 | 15,980 | 15,980 | 15,980 | - |
13 mar 2024 | 16,020 | 16,190 | 16,020 | 16,040 | 16,040 | 96.000 |
12 mar 2024 | 15,830 | 15,830 | 15,830 | 15,830 | 15,830 | - |
11 mar 2024 | 15,830 | 15,830 | 15,830 | 15,830 | 15,830 | - |
08 mar 2024 | 15,520 | 15,520 | 15,520 | 15,520 | 15,520 | - |
07 mar 2024 | 15,570 | 15,570 | 15,420 | 15,420 | 15,420 | 2800 |
06 mar 2024 | 15,530 | 15,530 | 15,530 | 15,530 | 15,530 | - |
05 mar 2024 | 15,550 | 15,550 | 15,510 | 15,510 | 15,510 | 1000 |
04 mar 2024 | 15,610 | 15,610 | 15,610 | 15,630 | 15,630 | 200 |
01 mar 2024 | 15,540 | 15,580 | 15,540 | 15,580 | 15,580 | 3200 |
29 feb 2024 | 15,520 | 15,520 | 15,520 | 15,520 | 15,520 | 200 |
28 feb 2024 | 15,230 | 15,230 | 15,230 | 15,230 | 15,230 | - |
27 feb 2024 | 15,490 | 15,490 | 15,490 | 15,490 | 15,490 | 200 |
26 feb 2024 | 15,000 | 15,000 | 15,000 | 15,160 | 15,160 | 600 |
23 feb 2024 | 14,980 | 14,980 | 14,980 | 14,980 | 14,980 | - |
22 feb 2024 | 14,980 | 14,980 | 14,980 | 14,980 | 14,980 | - |
21 feb 2024 | 14,880 | 14,880 | 14,880 | 14,880 | 14,880 | - |
20 feb 2024 | 14,880 | 14,880 | 14,880 | 14,880 | 14,880 | 400 |
19 feb 2024 | 14,880 | 14,880 | 14,880 | 14,880 | 14,880 | - |
16 feb 2024 | 15,050 | 15,050 | 15,050 | 15,050 | 15,050 | - |
15 feb 2024 | 14,790 | 14,790 | 14,790 | 14,790 | 14,790 | - |
14 feb 2024 | 14,790 | 14,790 | 14,790 | 14,790 | 14,790 | - |
09 feb 2024 | 14,790 | 14,790 | 14,790 | 14,790 | 14,790 | - |
08 feb 2024 | 15,560 | 15,560 | 14,920 | 14,910 | 14,910 | 19.000 |
07 feb 2024 | 14,790 | 14,790 | 14,790 | 14,790 | 14,790 | - |
06 feb 2024 | 13,260 | 13,920 | 13,260 | 13,960 | 13,960 | 40.200 |
05 feb 2024 | 12,800 | 12,920 | 12,720 | 12,900 | 12,900 | 58.200 |
02 feb 2024 | 13,470 | 13,470 | 13,470 | 13,470 | 13,470 | - |
01 feb 2024 | 13,750 | 13,750 | 13,750 | 13,750 | 13,750 | - |
31 ene 2024 | 13,900 | 13,930 | 13,850 | 13,820 | 13,820 | 60.000 |
30 ene 2024 | 14,110 | 14,110 | 14,110 | 14,110 | 14,110 | - |
29 ene 2024 | 14,450 | 14,450 | 14,450 | 14,450 | 14,450 | - |
26 ene 2024 | 14,700 | 14,700 | 14,700 | 14,700 | 14,700 | - |
25 ene 2024 | 14,710 | 14,710 | 14,710 | 14,710 | 14,710 | - |
24 ene 2024 | 14,420 | 14,420 | 14,420 | 14,420 | 14,420 | - |
23 ene 2024 | 14,170 | 14,170 | 14,170 | 14,170 | 14,170 | 200 |
22 ene 2024 | 13,910 | 13,910 | 13,910 | 13,910 | 13,910 | - |
19 ene 2024 | 14,580 | 14,580 | 14,580 | 14,580 | 14,580 | - |
18 ene 2024 | 14,270 | 14,270 | 14,270 | 14,580 | 14,580 | 13.200 |
17 ene 2024 | 14,840 | 14,840 | 14,840 | 14,840 | 14,840 | - |
16 ene 2024 | 15,170 | 15,170 | 15,170 | 15,170 | 15,170 | - |
15 ene 2024 | 15,170 | 15,170 | 15,170 | 15,170 | 15,170 | - |
12 ene 2024 | 15,170 | 15,170 | 15,170 | 15,170 | 15,170 | - |
11 ene 2024 | 15,170 | 15,170 | 15,170 | 15,170 | 15,170 | - |
10 ene 2024 | 15,170 | 15,170 | 15,170 | 15,170 | 15,170 | - |
09 ene 2024 | 15,170 | 15,170 | 15,170 | 15,170 | 15,170 | - |
08 ene 2024 | 15,170 | 15,170 | 15,170 | 15,170 | 15,170 | - |
05 ene 2024 | 15,330 | 15,330 | 15,320 | 15,330 | 15,330 | 14.800 |
04 ene 2024 | 15,750 | 15,750 | 15,750 | 15,750 | 15,750 | - |
03 ene 2024 | 15,890 | 15,890 | 15,890 | 15,890 | 15,890 | - |
02 ene 2024 | 15,890 | 15,890 | 15,890 | 15,890 | 15,890 | - |
29 dic 2023 | 15,890 | 15,890 | 15,890 | 15,890 | 15,890 | - |
28 dic 2023 | 15,760 | 15,760 | 15,760 | 15,760 | 15,760 | - |
27 dic 2023 | 15,550 | 15,550 | 15,550 | 15,550 | 15,550 | - |
22 dic 2023 | 15,570 | 15,570 | 15,570 | 15,570 | 15,570 | - |
21 dic 2023 | 15,680 | 15,680 | 15,680 | 15,680 | 15,680 | - |
20 dic 2023 | 15,680 | 15,680 | 15,680 | 15,680 | 15,680 | - |
19 dic 2023 | 15,780 | 15,780 | 15,780 | 15,780 | 15,780 | - |
18 dic 2023 | 15,890 | 15,890 | 15,890 | 15,890 | 15,890 | - |
15 dic 2023 | 16,050 | 16,050 | 16,050 | 16,050 | 16,050 | - |
14 dic 2023 | 16,050 | 16,050 | 16,050 | 16,050 | 16,050 | - |
13 dic 2023 | 16,050 | 16,050 | 16,050 | 16,050 | 16,050 | - |
12 dic 2023 | 16,140 | 16,140 | 16,140 | 16,140 | 16,140 | - |
11 dic 2023 | 16,050 | 16,050 | 16,050 | 16,060 | 16,060 | 9000 |
08 dic 2023 | 16,020 | 16,020 | 16,020 | 16,020 | 16,020 | - |
07 dic 2023 | 16,020 | 16,020 | 16,020 | 16,020 | 16,020 | - |
06 dic 2023 | 16,020 | 16,020 | 16,020 | 16,020 | 16,020 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |