Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 14,960 | 15,660 | 14,960 | 15,500 | 15,500 | 361.600 |
27 jun 2024 | 14,800 | 15,300 | 14,540 | 15,160 | 15,160 | 632.300 |
26 jun 2024 | 14,600 | 14,960 | 14,520 | 14,800 | 14,800 | 369.700 |
25 jun 2024 | 14,800 | 14,800 | 14,420 | 14,600 | 14,600 | 346.700 |
24 jun 2024 | 14,700 | 15,020 | 14,520 | 14,800 | 14,800 | 371.400 |
21 jun 2024 | 14,820 | 15,000 | 14,500 | 14,800 | 14,800 | 358.100 |
20 jun 2024 | 14,000 | 14,940 | 14,000 | 14,800 | 14,800 | 337.600 |
19 jun 2024 | 13,940 | 14,480 | 13,820 | 14,300 | 14,300 | 503.800 |
18 jun 2024 | 13,900 | 14,100 | 13,860 | 13,920 | 13,920 | 391.200 |
17 jun 2024 | 13,800 | 14,400 | 13,800 | 13,900 | 13,900 | 498.600 |
14 jun 2024 | 14,040 | 14,060 | 13,800 | 13,940 | 13,940 | 458.900 |
13 jun 2024 | 14,400 | 15,100 | 13,020 | 14,140 | 14,140 | 1.360.400 |
12 jun 2024 | 14,900 | 15,180 | 14,400 | 14,480 | 14,480 | 438.800 |
11 jun 2024 | 15,060 | 15,300 | 14,840 | 14,840 | 14,840 | 343.700 |
07 jun 2024 | 14,480 | 15,080 | 14,400 | 14,900 | 14,900 | 367.600 |
06 jun 2024 | 15,200 | 15,600 | 14,200 | 14,480 | 14,480 | 676.700 |
05 jun 2024 | 15,300 | 15,760 | 14,800 | 15,220 | 15,220 | 554.300 |
04 jun 2024 | 15,060 | 15,620 | 15,060 | 15,380 | 15,380 | 339.400 |
03 jun 2024 | 15,000 | 15,980 | 15,000 | 15,200 | 15,200 | 595.600 |
31 may 2024 | 15,060 | 15,300 | 15,000 | 15,120 | 15,120 | 414.200 |
30 may 2024 | 14,700 | 15,100 | 14,700 | 15,060 | 15,060 | 333.400 |
29 may 2024 | 14,880 | 15,280 | 14,880 | 15,000 | 15,000 | 392.300 |
28 may 2024 | 14,720 | 15,460 | 14,720 | 15,140 | 15,140 | 364.500 |
27 may 2024 | 14,980 | 15,140 | 14,520 | 15,000 | 15,000 | 510.700 |
24 may 2024 | 14,540 | 15,100 | 14,540 | 15,000 | 15,000 | 1.046.500 |
23 may 2024 | 14,260 | 14,680 | 14,220 | 14,540 | 14,540 | 430.900 |
22 may 2024 | 13,940 | 14,400 | 13,820 | 14,340 | 14,340 | 356.300 |
21 may 2024 | 14,680 | 14,960 | 13,500 | 14,080 | 14,080 | 1.082.800 |
20 may 2024 | 14,480 | 15,160 | 14,480 | 14,900 | 14,900 | 410.000 |
17 may 2024 | 14,800 | 15,400 | 14,460 | 14,500 | 14,500 | 365.418 |
16 may 2024 | 14,760 | 15,080 | 14,240 | 14,960 | 14,960 | 448.900 |
14 may 2024 | 15,280 | 15,300 | 14,720 | 14,760 | 14,760 | 321.500 |
13 may 2024 | 15,200 | 15,320 | 14,700 | 15,300 | 15,300 | 316.200 |
10 may 2024 | 15,200 | 15,880 | 14,900 | 15,060 | 15,060 | 397.100 |
09 may 2024 | 14,500 | 15,580 | 14,080 | 15,300 | 15,300 | 597.100 |
08 may 2024 | 14,580 | 14,580 | 13,860 | 13,880 | 13,880 | 309.600 |
07 may 2024 | 14,400 | 14,680 | 14,160 | 14,500 | 14,500 | 322.400 |
06 may 2024 | 14,000 | 14,740 | 14,000 | 14,440 | 14,440 | 366.500 |
03 may 2024 | 13,600 | 14,340 | 13,480 | 13,780 | 13,780 | 477.092 |
02 may 2024 | 13,600 | 14,160 | 13,540 | 13,600 | 13,600 | 486.300 |
30 abr 2024 | 14,240 | 14,360 | 14,120 | 14,340 | 14,340 | 940.200 |
29 abr 2024 | 14,320 | 14,500 | 14,060 | 14,240 | 14,240 | 992.600 |
26 abr 2024 | 14,440 | 14,460 | 14,100 | 14,320 | 14,320 | 352.800 |
25 abr 2024 | 14,000 | 14,360 | 13,960 | 14,280 | 14,280 | 323.300 |
24 abr 2024 | 13,700 | 14,200 | 13,700 | 14,000 | 14,000 | 329.000 |
23 abr 2024 | 14,160 | 14,280 | 13,540 | 13,800 | 13,800 | 646.400 |
22 abr 2024 | 13,320 | 14,080 | 13,320 | 13,980 | 13,980 | 667.200 |
19 abr 2024 | 13,400 | 13,500 | 12,980 | 13,400 | 13,400 | 489.900 |
18 abr 2024 | 12,860 | 13,420 | 12,860 | 13,420 | 13,420 | 1.103.800 |
17 abr 2024 | 12,700 | 13,200 | 12,700 | 12,960 | 12,960 | 370.700 |
16 abr 2024 | 12,700 | 12,900 | 12,480 | 12,900 | 12,900 | 374.800 |
15 abr 2024 | 12,780 | 12,900 | 12,420 | 12,900 | 12,900 | 527.100 |
12 abr 2024 | 12,420 | 13,000 | 12,280 | 12,900 | 12,900 | 730.200 |
11 abr 2024 | 13,040 | 13,060 | 12,740 | 12,900 | 12,900 | 319.000 |
10 abr 2024 | 13,360 | 13,480 | 13,180 | 13,220 | 13,220 | 346.100 |
09 abr 2024 | 13,160 | 13,600 | 12,940 | 13,360 | 13,360 | 332.700 |
08 abr 2024 | 12,740 | 13,000 | 12,440 | 12,940 | 12,940 | 361.100 |
05 abr 2024 | 12,980 | 12,980 | 12,700 | 12,860 | 12,860 | 333.100 |
03 abr 2024 | 12,700 | 13,340 | 12,440 | 13,340 | 13,340 | 551.900 |
02 abr 2024 | 14,500 | 14,500 | 13,040 | 13,040 | 13,040 | 911.700 |
28 mar 2024 | 14,000 | 14,500 | 13,700 | 14,500 | 14,500 | 3.006.668 |
27 mar 2024 | 13,780 | 14,000 | 12,940 | 14,000 | 14,000 | 1.217.200 |
26 mar 2024 | 13,400 | 13,980 | 13,200 | 13,780 | 13,780 | 332.400 |
25 mar 2024 | 13,060 | 13,560 | 12,860 | 13,440 | 13,440 | 356.800 |
22 mar 2024 | 13,140 | 13,140 | 12,180 | 12,900 | 12,900 | 615.100 |
21 mar 2024 | 13,560 | 13,720 | 12,880 | 13,060 | 13,060 | 473.500 |
20 mar 2024 | 13,340 | 13,940 | 13,340 | 13,620 | 13,620 | 261.700 |
19 mar 2024 | 13,660 | 13,660 | 13,220 | 13,280 | 13,280 | 269.400 |
18 mar 2024 | 13,500 | 13,980 | 13,280 | 13,740 | 13,740 | 281.900 |
15 mar 2024 | 13,760 | 14,060 | 13,380 | 13,460 | 13,460 | 290.200 |
14 mar 2024 | 14,060 | 14,140 | 13,540 | 13,760 | 13,760 | 261.500 |
13 mar 2024 | 13,800 | 14,200 | 13,660 | 13,780 | 13,780 | 405.000 |
12 mar 2024 | 12,940 | 13,900 | 12,720 | 13,780 | 13,780 | 692.200 |
11 mar 2024 | 12,300 | 13,240 | 11,960 | 12,820 | 12,820 | 1.129.200 |
08 mar 2024 | 12,220 | 12,400 | 12,000 | 12,300 | 12,300 | 263.800 |
07 mar 2024 | 12,420 | 12,420 | 11,760 | 12,020 | 12,020 | 504.300 |
06 mar 2024 | 12,380 | 12,580 | 11,820 | 12,180 | 12,180 | 350.800 |
05 mar 2024 | 12,200 | 12,300 | 11,500 | 12,080 | 12,080 | 484.600 |
04 mar 2024 | 13,440 | 13,540 | 12,300 | 12,300 | 12,300 | 699.400 |
01 mar 2024 | 14,600 | 14,600 | 13,400 | 13,440 | 13,440 | 440.000 |
29 feb 2024 | 12,800 | 14,600 | 12,400 | 14,600 | 14,600 | 1.146.700 |
28 feb 2024 | 12,700 | 13,000 | 12,580 | 12,900 | 12,900 | 709.600 |
27 feb 2024 | 11,960 | 12,720 | 11,900 | 12,720 | 12,720 | 460.300 |
26 feb 2024 | 11,920 | 12,760 | 11,920 | 12,080 | 12,080 | 377.200 |
23 feb 2024 | 11,800 | 12,160 | 11,300 | 12,040 | 12,040 | 728.100 |
22 feb 2024 | 11,700 | 11,980 | 11,480 | 11,980 | 11,980 | 455.734 |
21 feb 2024 | 12,300 | 12,540 | 11,740 | 11,800 | 11,800 | 554.000 |
20 feb 2024 | 11,920 | 12,500 | 11,060 | 12,500 | 12,500 | 609.300 |
19 feb 2024 | 13,000 | 13,000 | 11,580 | 11,960 | 11,960 | 691.300 |
16 feb 2024 | 12,560 | 13,020 | 12,220 | 13,000 | 13,000 | 862.700 |
15 feb 2024 | 12,580 | 12,580 | 11,840 | 12,200 | 12,200 | 189.800 |
14 feb 2024 | 12,520 | 12,580 | 11,860 | 12,580 | 12,580 | 138.600 |
09 feb 2024 | 12,540 | 12,540 | 12,540 | 12,540 | 12,540 | - |
08 feb 2024 | 12,080 | 12,400 | 11,840 | 12,280 | 12,280 | 179.900 |
07 feb 2024 | 12,000 | 12,180 | 11,900 | 12,080 | 12,080 | 328.500 |
06 feb 2024 | 12,200 | 12,400 | 11,880 | 12,300 | 12,300 | 422.500 |
05 feb 2024 | 13,060 | 13,060 | 11,940 | 12,200 | 12,200 | 282.200 |
02 feb 2024 | 14,020 | 14,280 | 12,800 | 13,000 | 13,000 | 278.100 |
01 feb 2024 | 14,560 | 14,920 | 13,800 | 13,800 | 13,800 | 296.400 |
31 ene 2024 | 13,720 | 14,720 | 13,720 | 14,560 | 14,560 | 1.391.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |