Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 1,3900 | 1,4000 | 1,3600 | 1,3800 | 1,3800 | 24.152.800 |
27 jun 2024 | 1,4700 | 1,4900 | 1,3700 | 1,3900 | 1,3900 | 85.342.300 |
26 jun 2024 | 1,4900 | 1,5000 | 1,4700 | 1,4700 | 1,4700 | 21.324.900 |
25 jun 2024 | 1,4900 | 1,5000 | 1,4600 | 1,4900 | 1,4900 | 26.467.400 |
24 jun 2024 | 1,5200 | 1,5300 | 1,4700 | 1,4800 | 1,4800 | 32.209.100 |
21 jun 2024 | 1,5500 | 1,5500 | 1,5000 | 1,5200 | 1,5200 | 33.484.300 |
20 jun 2024 | 1,5000 | 1,5500 | 1,4900 | 1,5500 | 1,5500 | 32.858.300 |
19 jun 2024 | 1,5300 | 1,5400 | 1,4600 | 1,5000 | 1,5000 | 49.758.900 |
18 jun 2024 | 1,6100 | 1,6200 | 1,5000 | 1,5100 | 1,5100 | 97.255.500 |
14 jun 2024 | 1,7000 | 1,7200 | 1,6600 | 1,6700 | 1,6700 | 31.914.200 |
13 jun 2024 | 1,7100 | 1,7200 | 1,6900 | 1,7000 | 1,7000 | 17.673.275 |
12 jun 2024 | 1,7300 | 1,7400 | 1,7000 | 1,7000 | 1,7000 | 19.249.000 |
11 jun 2024 | 1,7500 | 1,7600 | 1,7200 | 1,7300 | 1,7300 | 24.633.300 |
10 jun 2024 | 1,7200 | 1,7500 | 1,7200 | 1,7400 | 1,7400 | 38.443.400 |
07 jun 2024 | 1,6900 | 1,7200 | 1,6700 | 1,7000 | 1,7000 | 25.627.300 |
06 jun 2024 | 1,7300 | 1,7400 | 1,6700 | 1,6900 | 1,6900 | 38.839.100 |
05 jun 2024 | 1,7900 | 1,7900 | 1,7100 | 1,7200 | 1,7200 | 50.125.900 |
04 jun 2024 | 1,7800 | 1,7900 | 1,7400 | 1,7800 | 1,7800 | 36.932.200 |
03 jun 2024 | 1,8000 | 1,8300 | 1,7700 | 1,7900 | 1,7900 | 72.468.527 |
31 may 2024 | 1,8000 | 1,8300 | 1,7600 | 1,7600 | 1,7600 | 235.977.673 |
30 may 2024 | 1,8700 | 1,8900 | 1,8400 | 1,8600 | 1,8600 | 35.613.600 |
29 may 2024 | 1,7600 | 1,9200 | 1,7500 | 1,8700 | 1,8700 | 64.539.800 |
28 may 2024 | 1,7100 | 1,7800 | 1,7100 | 1,7500 | 1,7500 | 55.432.000 |
27 may 2024 | 1,6500 | 1,8000 | 1,6500 | 1,7200 | 1,7200 | 113.929.200 |
24 may 2024 | 1,5700 | 1,5900 | 1,5400 | 1,5400 | 1,5400 | 33.234.900 |
23 may 2024 | 1,5300 | 1,5900 | 1,5200 | 1,5800 | 1,5800 | 43.115.500 |
21 may 2024 | 1,5600 | 1,5800 | 1,5500 | 1,5600 | 1,5600 | 26.240.700 |
20 may 2024 | 1,5700 | 1,6000 | 1,5500 | 1,5600 | 1,5600 | 26.436.700 |
17 may 2024 | 1,6100 | 1,6300 | 1,5500 | 1,5700 | 1,5700 | 38.205.610 |
16 may 2024 | 1,6100 | 1,6500 | 1,5800 | 1,6100 | 1,6100 | 35.766.300 |
15 may 2024 | 1,7400 | 1,7400 | 1,5800 | 1,5900 | 1,5900 | 74.532.200 |
14 may 2024 | 1,7800 | 1,8200 | 1,7800 | 1,8000 | 1,8000 | 23.292.700 |
13 may 2024 | 1,7600 | 1,7900 | 1,7300 | 1,7800 | 1,7800 | 26.625.300 |
10 may 2024 | 1,8600 | 1,9000 | 1,7600 | 1,7600 | 1,7600 | 42.209.200 |
09 may 2024 | 1,9000 | 1,9200 | 1,8600 | 1,8600 | 1,8600 | 18.494.600 |
08 may 2024 | 1,9500 | 1,9600 | 1,8700 | 1,8800 | 1,8800 | 24.543.400 |
07 may 2024 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | 1,8200 | - |
07 may 2024 | 1:20 Split de acciones | |||||
06 may 2024 | 1,8400 | 1,8600 | 1,8000 | 1,8200 | 1,8200 | 10.323.495 |
03 may 2024 | 1,9000 | 1,9000 | 1,8200 | 1,8400 | 1,8400 | 19.612.429 |
02 may 2024 | 1,9400 | 1,9600 | 1,8400 | 1,9000 | 1,9000 | 30.104.460 |
30 abr 2024 | 1,8600 | 1,9600 | 1,8200 | 1,9600 | 1,9600 | 39.302.075 |
29 abr 2024 | 1,8000 | 1,9000 | 1,8000 | 1,8600 | 1,8600 | 54.360.105 |
26 abr 2024 | 1,7400 | 1,8000 | 1,7000 | 1,7800 | 1,7800 | 28.864.440 |
25 abr 2024 | 1,7200 | 1,7800 | 1,7000 | 1,7600 | 1,7600 | 22.767.370 |
24 abr 2024 | 1,6800 | 1,7400 | 1,6600 | 1,7200 | 1,7200 | 36.457.475 |
23 abr 2024 | 1,6600 | 1,6800 | 1,6000 | 1,6600 | 1,6600 | 28.819.465 |
22 abr 2024 | 1,5400 | 1,6600 | 1,5200 | 1,6600 | 1,6600 | 48.488.925 |
19 abr 2024 | 1,5000 | 1,5600 | 1,4800 | 1,5400 | 1,5400 | 25.891.350 |
18 abr 2024 | 1,5600 | 1,5800 | 1,5000 | 1,5200 | 1,5200 | 37.742.556 |
17 abr 2024 | 1,5600 | 1,6000 | 1,5400 | 1,5400 | 1,5400 | 26.556.917 |
16 abr 2024 | 1,5600 | 1,6000 | 1,5200 | 1,5600 | 1,5600 | 41.141.125 |
15 abr 2024 | 1,6200 | 1,6400 | 1,5400 | 1,5600 | 1,5600 | 34.671.935 |
12 abr 2024 | 1,6800 | 1,7000 | 1,6200 | 1,6200 | 1,6200 | 14.562.290 |
11 abr 2024 | 1,7000 | 1,7200 | 1,6600 | 1,6800 | 1,6800 | 31.056.580 |
09 abr 2024 | 1,7200 | 1,7600 | 1,7000 | 1,7200 | 1,7200 | 16.980.105 |
08 abr 2024 | 1,7000 | 1,7400 | 1,6600 | 1,7000 | 1,7000 | 19.165.655 |
05 abr 2024 | 1,7000 | 1,7200 | 1,6600 | 1,6800 | 1,6800 | 17.870.760 |
04 abr 2024 | 1,7200 | 1,7600 | 1,7000 | 1,7000 | 1,7000 | 16.349.230 |
03 abr 2024 | 1,6800 | 1,7600 | 1,6600 | 1,7000 | 1,7000 | 21.894.590 |
02 abr 2024 | 1,7400 | 1,7800 | 1,6400 | 1,6800 | 1,6800 | 42.839.250 |
01 abr 2024 | 1,6000 | 1,7400 | 1,6000 | 1,7400 | 1,7400 | 54.195.595 |
28 mar 2024 | 1,5800 | 1,6000 | 1,5600 | 1,5800 | 1,5800 | 13.956.210 |
27 mar 2024 | 1,6200 | 1,6400 | 1,5600 | 1,5800 | 1,5800 | 24.043.206 |
26 mar 2024 | 1,5800 | 1,6600 | 1,5600 | 1,6200 | 1,6200 | 47.672.440 |
25 mar 2024 | 1,6000 | 1,6200 | 1,5200 | 1,5600 | 1,5600 | 37.068.579 |
22 mar 2024 | 1,6000 | 1,6200 | 1,5600 | 1,5800 | 1,5800 | 23.143.130 |
21 mar 2024 | 1,6000 | 1,6200 | 1,5800 | 1,6000 | 1,6000 | 21.528.125 |
20 mar 2024 | 1,6000 | 1,6400 | 1,5400 | 1,5800 | 1,5800 | 58.472.805 |
19 mar 2024 | 1,6000 | 1,6400 | 1,5600 | 1,5800 | 1,5800 | 44.005.025 |
18 mar 2024 | 1,7800 | 1,8000 | 1,5800 | 1,6200 | 1,6200 | 91.855.600 |
15 mar 2024 | 1,8400 | 1,9000 | 1,7800 | 1,7800 | 1,7800 | 35.827.030 |
14 mar 2024 | 1,9000 | 1,9200 | 1,8400 | 1,8400 | 1,8400 | 22.199.555 |
13 mar 2024 | 1,8400 | 1,9200 | 1,8200 | 1,8800 | 1,8800 | 23.609.816 |
12 mar 2024 | 1,8000 | 1,8600 | 1,8000 | 1,8400 | 1,8400 | 16.901.515 |
11 mar 2024 | 1,8000 | 1,8400 | 1,7800 | 1,8200 | 1,8200 | 11.551.565 |
08 mar 2024 | 1,8200 | 1,8400 | 1,7800 | 1,8200 | 1,8200 | 12.747.285 |
07 mar 2024 | 1,8200 | 1,8400 | 1,7600 | 1,8000 | 1,8000 | 18.966.675 |
06 mar 2024 | 1,7800 | 1,8400 | 1,7800 | 1,8200 | 1,8200 | 18.219.730 |
05 mar 2024 | 1,8400 | 1,8600 | 1,7600 | 1,7800 | 1,7800 | 21.319.995 |
04 mar 2024 | 1,9200 | 1,9200 | 1,8200 | 1,8400 | 1,8400 | 25.154.020 |
01 mar 2024 | 1,8200 | 1,9200 | 1,8000 | 1,9000 | 1,9000 | 43.689.160 |
29 feb 2024 | 1,7600 | 1,8000 | 1,7400 | 1,8000 | 1,8000 | 27.225.965 |
28 feb 2024 | 1,8000 | 1,8800 | 1,7200 | 1,7400 | 1,7400 | 46.598.725 |
27 feb 2024 | 1,8200 | 1,8400 | 1,7600 | 1,8000 | 1,8000 | 34.329.885 |
26 feb 2024 | 1,8000 | 1,8600 | 1,7600 | 1,8200 | 1,8200 | 43.673.930 |
23 feb 2024 | 2,0000 | 2,0200 | 1,8600 | 1,8600 | 1,8600 | 30.424.685 |
22 feb 2024 | 2,0000 | 2,0400 | 1,9600 | 2,0000 | 2,0000 | 16.695.695 |
21 feb 2024 | 1,9400 | 2,0800 | 1,9400 | 2,0000 | 2,0000 | 51.049.325 |
20 feb 2024 | 1,8000 | 1,9800 | 1,7800 | 1,9400 | 1,9400 | 52.830.460 |
19 feb 2024 | 1,8800 | 1,9200 | 1,7800 | 1,8000 | 1,8000 | 31.896.635 |
16 feb 2024 | 1,7400 | 1,9000 | 1,7000 | 1,8600 | 1,8600 | 926.001 |
15 feb 2024 | 1,7400 | 1,7800 | 1,7000 | 1,7200 | 1,7200 | 29.163.670 |
14 feb 2024 | 1,7800 | 1,7800 | 1,7000 | 1,7200 | 1,7200 | 22.978.295 |
13 feb 2024 | 1,7600 | 1,8200 | 1,7400 | 1,7800 | 1,7800 | 20.056.045 |
09 feb 2024 | 1,7800 | 1,8200 | 1,7200 | 1,7400 | 1,7400 | 20.787.890 |
08 feb 2024 | 1,8400 | 1,8800 | 1,7800 | 1,8000 | 1,8000 | 22.226.580 |
07 feb 2024 | 1,9400 | 1,9600 | 1,8400 | 1,8400 | 1,8400 | 18.773.465 |
06 feb 2024 | 1,9600 | 1,9800 | 1,9200 | 1,9200 | 1,9200 | 14.500.650 |
05 feb 2024 | 2,0000 | 2,0200 | 1,9000 | 1,9200 | 1,9200 | 30.116.935 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |