Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 11.100,20 | 11.268,95 | 11.100,20 | 11.238,90 | 11.238,90 | 4943 |
13 jun 2024 | 11.205,35 | 11.276,05 | 11.000,00 | 11.182,15 | 11.182,15 | 4244 |
12 jun 2024 | 10.899,85 | 11.095,00 | 10.880,75 | 11.043,80 | 11.043,80 | 7742 |
11 jun 2024 | 10.924,75 | 10.986,35 | 10.830,25 | 10.925,60 | 10.925,60 | 10.597 |
10 jun 2024 | 10.549,75 | 10.908,75 | 10.489,55 | 10.830,25 | 10.830,25 | 13.799 |
07 jun 2024 | 10.054,00 | 10.500,00 | 9966,70 | 10.462,20 | 10.462,20 | 25.711 |
06 jun 2024 | 10.034,25 | 10.172,95 | 9945,10 | 10.064,30 | 10.064,30 | 3308 |
05 jun 2024 | 10.000,00 | 10.066,70 | 9767,40 | 10.034,25 | 10.034,25 | 3562 |
04 jun 2024 | 10.467,90 | 10.480,00 | 9550,00 | 9908,10 | 9908,10 | 14.433 |
03 jun 2024 | 10.399,90 | 10.519,90 | 10.220,75 | 10.467,90 | 10.467,90 | 12.218 |
31 may 2024 | 9896,05 | 10.080,40 | 9880,00 | 9901,35 | 9901,35 | 10.217 |
30 may 2024 | 10.050,00 | 10.050,00 | 9831,35 | 9866,20 | 9866,20 | 2309 |
29 may 2024 | 10.199,95 | 10.199,95 | 9961,85 | 10.022,95 | 10.022,95 | 3559 |
28 may 2024 | 10.279,95 | 10.365,00 | 10.147,85 | 10.168,95 | 10.168,95 | 8316 |
24 may 2024 | 10.162,20 | 10.362,35 | 10.129,00 | 10.226,55 | 10.226,55 | 9551 |
23 may 2024 | 9977,35 | 10.196,00 | 9848,90 | 10.164,55 | 10.164,55 | 8298 |
22 may 2024 | 9899,55 | 9950,00 | 9847,95 | 9893,65 | 9893,65 | 5558 |
21 may 2024 | 9855,00 | 9855,00 | 9768,45 | 9798,60 | 9798,60 | 10.129 |
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | 9567,05 | 9899,00 | 9567,05 | 9890,75 | 9890,75 | 4355 |
16 may 2024 | 9602,55 | 9724,95 | 9528,10 | 9707,20 | 9707,20 | 6639 |
15 may 2024 | 9700,00 | 9700,00 | 9564,30 | 9610,25 | 9610,25 | 4992 |
14 may 2024 | 9500,65 | 9700,00 | 9500,65 | 9662,65 | 9662,65 | 6111 |
13 may 2024 | 9495,15 | 9580,25 | 9425,85 | 9554,15 | 9554,15 | 4299 |
10 may 2024 | 9463,00 | 9516,25 | 9420,00 | 9494,95 | 9494,95 | 5142 |
09 may 2024 | 9680,00 | 9680,00 | 9415,00 | 9446,45 | 9446,45 | 3325 |
08 may 2024 | 9630,15 | 9655,50 | 9502,00 | 9517,95 | 9517,95 | 8907 |
07 may 2024 | 9780,10 | 9831,10 | 9630,00 | 9688,15 | 9688,15 | 6194 |
06 may 2024 | 9874,95 | 9925,00 | 9746,00 | 9778,15 | 9778,15 | 6134 |
03 may 2024 | 9998,90 | 10.025,00 | 9776,80 | 9816,75 | 9816,75 | 11.866 |
02 may 2024 | 10.029,05 | 10.040,00 | 9953,25 | 9981,25 | 9981,25 | 2823 |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 10.200,00 | 10.200,00 | 9916,00 | 9966,75 | 9966,75 | 17.004 |
29 abr 2024 | 9849,40 | 10.009,85 | 9747,20 | 9962,25 | 9962,25 | 16.888 |
26 abr 2024 | 9751,80 | 9779,75 | 9646,00 | 9700,20 | 9700,20 | 4452 |
25 abr 2024 | 9648,35 | 9708,00 | 9564,10 | 9683,60 | 9683,60 | 7011 |
24 abr 2024 | 9560,00 | 9685,00 | 9560,00 | 9657,85 | 9657,85 | 3073 |
23 abr 2024 | 9502,25 | 9621,30 | 9502,25 | 9531,10 | 9531,10 | 3987 |
22 abr 2024 | 9529,35 | 9587,00 | 9473,75 | 9567,15 | 9567,15 | 6267 |
19 abr 2024 | 9250,15 | 9400,00 | 9250,10 | 9367,40 | 9367,40 | 9112 |
18 abr 2024 | 9474,00 | 9525,00 | 9340,30 | 9387,20 | 9387,20 | 10.371 |
17 abr 2024 | - | - | - | - | - | - |
16 abr 2024 | 9440,00 | 9495,00 | 9352,10 | 9473,35 | 9473,35 | 6000 |
15 abr 2024 | 9635,00 | 9635,00 | 9490,00 | 9502,20 | 9502,20 | 3120 |
12 abr 2024 | 9767,05 | 9846,30 | 9615,05 | 9646,95 | 9646,95 | 16.961 |
11 abr 2024 | - | - | - | - | - | - |
10 abr 2024 | 9780,90 | 9857,25 | 9704,30 | 9819,60 | 9819,60 | 4275 |
09 abr 2024 | 9942,45 | 9995,25 | 9758,50 | 9770,30 | 9770,30 | 3414 |
08 abr 2024 | 9825,05 | 9898,70 | 9802,00 | 9863,40 | 9863,40 | 3573 |
05 abr 2024 | 10.000,00 | 10.006,50 | 9801,65 | 9824,05 | 9824,05 | 8434 |
04 abr 2024 | 10.109,20 | 10.109,20 | 9905,00 | 10.006,60 | 10.006,60 | 3469 |
03 abr 2024 | 10.214,60 | 10.272,95 | 9985,00 | 9999,75 | 9999,75 | 14.451 |
02 abr 2024 | 9911,85 | 10.080,00 | 9846,30 | 10.039,90 | 10.039,90 | 9610 |
01 abr 2024 | 9854,35 | 9990,00 | 9755,00 | 9956,20 | 9956,20 | 3339 |
28 mar 2024 | 9625,75 | 9850,00 | 9625,75 | 9745,05 | 9745,05 | 9898 |
27 mar 2024 | 9699,95 | 9710,80 | 9578,80 | 9625,35 | 9625,35 | 2268 |
26 mar 2024 | 9686,25 | 9686,25 | 9566,85 | 9600,35 | 9600,35 | 3877 |
25 mar 2024 | - | - | - | - | - | - |
22 mar 2024 | 9607,35 | 9749,00 | 9578,50 | 9686,55 | 9686,55 | 5895 |
21 mar 2024 | 9549,25 | 9630,00 | 9513,35 | 9607,35 | 9607,35 | 1090 |
20 mar 2024 | 9465,65 | 9529,45 | 9450,00 | 9482,15 | 9482,15 | 2931 |
19 mar 2024 | 9601,00 | 9601,00 | 9435,00 | 9456,00 | 9456,00 | 3712 |
18 mar 2024 | 9632,50 | 9672,45 | 9570,00 | 9619,60 | 9619,60 | 9345 |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 9502,30 | 9708,00 | 9458,45 | 9700,85 | 9700,85 | 16.118 |
13 mar 2024 | 9654,65 | 9654,65 | 9502,75 | 9596,25 | 9596,25 | 41.029 |
12 mar 2024 | 9690,30 | 9725,00 | 9579,40 | 9612,75 | 9612,75 | 10.169 |
11 mar 2024 | 9754,85 | 9822,10 | 9672,90 | 9697,90 | 9697,90 | 10.738 |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | 9659,95 | 9715,90 | 9568,05 | 9672,60 | 9672,60 | 45.768 |
06 mar 2024 | 9900,00 | 9902,00 | 9528,80 | 9643,70 | 9643,70 | 28.838 |
05 mar 2024 | 9984,25 | 10.027,55 | 9831,00 | 9839,20 | 9839,20 | 10.647 |
04 mar 2024 | 10.189,65 | 10.189,65 | 9963,30 | 9983,80 | 9983,80 | 13.919 |
01 mar 2024 | 9902,00 | 10.178,50 | 9902,00 | 10.132,10 | 10.132,10 | 11.387 |
29 feb 2024 | 9750,05 | 9934,50 | 9709,35 | 9901,90 | 9901,90 | 1429 |
28 feb 2024 | 9885,05 | 9980,00 | 9780,05 | 9803,25 | 9803,25 | 8333 |
27 feb 2024 | 9911,20 | 10.044,05 | 9887,85 | 9954,30 | 9954,30 | 13.245 |
26 feb 2024 | 10.019,55 | 10.043,00 | 9902,00 | 9927,40 | 9927,40 | 4584 |
23 feb 2024 | 10.044,95 | 10.044,95 | 9900,00 | 10.005,70 | 10.005,70 | 17.332 |
22 feb 2024 | 9970,50 | 9994,95 | 9810,00 | 9960,05 | 9960,05 | 5076 |
21 feb 2024 | 9952,25 | 10.113,30 | 9921,60 | 9968,85 | 9968,85 | 17.440 |
20 feb 2024 | 9900,35 | 10.001,85 | 9863,20 | 9983,80 | 9983,80 | 8363 |
16 feb 2024 | 9863,15 | 9945,00 | 9848,35 | 9915,25 | 9915,25 | 4544 |
15 feb 2024 | 9849,95 | 9849,95 | 9707,00 | 9815,35 | 9815,35 | 4161 |
14 feb 2024 | 9827,70 | 9827,70 | 9710,20 | 9796,80 | 9796,80 | 15.713 |
13 feb 2024 | 9951,20 | 9994,10 | 9831,05 | 9852,35 | 9852,35 | 7299 |
12 feb 2024 | 10.077,10 | 10.077,10 | 9911,00 | 9962,00 | 9962,00 | 20.269 |
09 feb 2024 | 10.005,35 | 10.041,80 | 9855,00 | 9946,80 | 9946,80 | 6033 |
08 feb 2024 | 10.299,95 | 10.299,95 | 9952,45 | 9997,60 | 9997,60 | 5596 |
07 feb 2024 | 10.088,15 | 10.282,00 | 10.085,00 | 10.225,05 | 10.225,05 | 10.804 |
06 feb 2024 | 10.067,65 | 10.075,00 | 9951,25 | 10.055,50 | 10.055,50 | 7791 |
05 feb 2024 | 10.094,80 | 10.120,25 | 9880,60 | 9917,30 | 9917,30 | 1742 |
02 feb 2024 | 10.089,90 | 10.163,35 | 9990,40 | 10.095,55 | 10.095,55 | 8485 |
01 feb 2024 | 10.130,05 | 10.226,30 | 9900,90 | 9921,50 | 9921,50 | 4784 |
31 ene 2024 | 9972,05 | 10.184,85 | 9906,00 | 10.167,95 | 10.167,95 | 2803 |
30 ene 2024 | 10.201,15 | 10.321,35 | 9947,00 | 9958,50 | 9958,50 | 7766 |
29 ene 2024 | 9960,05 | 10.297,65 | 9960,05 | 10.275,40 | 10.275,40 | 13.466 |
26 ene 2024 | 9984,05 | 9984,05 | 9984,05 | 9984,05 | 9984,05 | - |
25 ene 2024 | 9989,80 | 10.047,90 | 9883,65 | 9984,05 | 9984,05 | 4067 |
24 ene 2024 | 9949,85 | 10.029,00 | 9749,65 | 9993,50 | 9993,50 | 5159 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |