Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
04 jul 2024 | 11,280 | 11,300 | 11,120 | 11,160 | 11,160 | 5.396.060 |
03 jul 2024 | 11,000 | 11,280 | 11,000 | 11,220 | 11,220 | 6.265.258 |
03 jul 2024 | 0.52065 Dividendo | |||||
02 jul 2024 | 11,320 | 11,840 | 11,320 | 11,420 | 10,899 | 11.404.600 |
28 jun 2024 | 11,560 | 11,720 | 11,420 | 11,500 | 10,976 | 13.702.271 |
27 jun 2024 | 11,800 | 11,820 | 11,600 | 11,600 | 11,071 | 10.216.000 |
26 jun 2024 | 11,860 | 11,900 | 11,680 | 11,820 | 11,281 | 7.766.175 |
25 jun 2024 | 11,940 | 12,040 | 11,700 | 11,800 | 11,262 | 6.715.519 |
24 jun 2024 | 11,920 | 11,920 | 11,700 | 11,900 | 11,357 | 8.085.693 |
21 jun 2024 | 12,020 | 12,060 | 11,640 | 11,860 | 11,319 | 13.426.450 |
20 jun 2024 | 12,220 | 12,240 | 11,940 | 12,000 | 11,453 | 8.247.979 |
19 jun 2024 | 12,200 | 12,240 | 12,060 | 12,200 | 11,644 | 8.854.839 |
18 jun 2024 | 12,200 | 12,300 | 12,060 | 12,160 | 11,606 | 7.507.818 |
17 jun 2024 | 12,200 | 12,200 | 12,020 | 12,100 | 11,548 | 4.729.255 |
14 jun 2024 | 12,020 | 12,460 | 11,980 | 12,180 | 11,625 | 16.593.197 |
13 jun 2024 | 12,160 | 12,180 | 12,000 | 12,060 | 11,510 | 4.405.258 |
12 jun 2024 | 12,260 | 12,260 | 11,940 | 12,020 | 11,472 | 10.081.053 |
11 jun 2024 | 12,420 | 12,440 | 12,120 | 12,140 | 11,587 | 10.947.603 |
07 jun 2024 | 12,480 | 12,640 | 12,420 | 12,500 | 11,930 | 4.870.394 |
06 jun 2024 | 12,700 | 12,780 | 12,400 | 12,480 | 11,911 | 7.156.500 |
05 jun 2024 | 12,540 | 12,720 | 12,420 | 12,540 | 11,968 | 10.744.757 |
04 jun 2024 | 12,280 | 12,540 | 12,200 | 12,400 | 11,835 | 12.212.211 |
03 jun 2024 | 12,280 | 12,340 | 12,140 | 12,200 | 11,644 | 10.066.631 |
31 may 2024 | 12,380 | 12,620 | 12,140 | 12,140 | 11,587 | 28.762.529 |
30 may 2024 | 12,420 | 12,460 | 12,160 | 12,220 | 11,663 | 11.336.282 |
29 may 2024 | 12,540 | 12,720 | 12,320 | 12,400 | 11,835 | 9.694.360 |
28 may 2024 | 12,680 | 12,960 | 12,560 | 12,560 | 11,987 | 9.489.098 |
27 may 2024 | 12,580 | 12,700 | 12,280 | 12,700 | 12,121 | 9.053.362 |
24 may 2024 | 12,780 | 12,860 | 12,360 | 12,500 | 11,930 | 14.220.718 |
23 may 2024 | 13,240 | 13,300 | 12,740 | 12,800 | 12,216 | 16.187.500 |
22 may 2024 | 13,200 | 13,540 | 13,160 | 13,360 | 12,751 | 6.565.410 |
21 may 2024 | 13,760 | 13,760 | 13,160 | 13,260 | 12,655 | 16.813.919 |
20 may 2024 | 13,780 | 14,180 | 13,660 | 13,760 | 13,133 | 20.565.193 |
17 may 2024 | 13,440 | 13,960 | 13,400 | 13,780 | 13,152 | 22.372.531 |
16 may 2024 | 13,000 | 13,400 | 12,920 | 13,320 | 12,713 | 13.765.344 |
14 may 2024 | 13,380 | 13,540 | 12,980 | 13,120 | 12,522 | 16.199.316 |
13 may 2024 | 13,060 | 13,480 | 12,860 | 13,380 | 12,770 | 15.719.031 |
10 may 2024 | 12,580 | 13,080 | 12,580 | 13,060 | 12,465 | 20.148.355 |
09 may 2024 | 12,340 | 12,680 | 12,320 | 12,480 | 11,911 | 11.712.413 |
08 may 2024 | 12,720 | 12,820 | 12,200 | 12,300 | 11,739 | 15.277.500 |
07 may 2024 | 12,920 | 12,960 | 12,700 | 12,800 | 12,216 | 9.096.495 |
06 may 2024 | 12,800 | 13,140 | 12,720 | 12,840 | 12,255 | 14.330.606 |
03 may 2024 | 13,060 | 13,120 | 12,720 | 12,800 | 12,216 | 7.440.966 |
02 may 2024 | 12,420 | 12,700 | 12,200 | 12,660 | 12,083 | 7.543.209 |
30 abr 2024 | 12,480 | 12,700 | 12,380 | 12,560 | 11,987 | 14.629.415 |
29 abr 2024 | 12,400 | 12,840 | 12,240 | 12,500 | 11,930 | 22.188.525 |
26 abr 2024 | 11,860 | 12,440 | 11,860 | 12,320 | 11,758 | 30.361.795 |
25 abr 2024 | 11,580 | 11,980 | 11,460 | 11,540 | 11,014 | 17.341.339 |
24 abr 2024 | 11,500 | 11,620 | 11,020 | 11,580 | 11,052 | 17.143.959 |
23 abr 2024 | 11,440 | 11,640 | 11,360 | 11,500 | 10,976 | 10.115.840 |
22 abr 2024 | 11,340 | 11,580 | 11,300 | 11,440 | 10,918 | 9.604.278 |
19 abr 2024 | 11,120 | 11,280 | 11,040 | 11,160 | 10,651 | 11.316.505 |
18 abr 2024 | 11,080 | 11,400 | 11,060 | 11,180 | 10,670 | 19.268.117 |
17 abr 2024 | 10,940 | 11,100 | 10,900 | 11,060 | 10,556 | 17.034.965 |
16 abr 2024 | 11,320 | 11,420 | 10,860 | 10,940 | 10,441 | 29.896.132 |
15 abr 2024 | 11,540 | 11,680 | 11,360 | 11,500 | 10,976 | 23.368.616 |
12 abr 2024 | 12,200 | 12,200 | 11,700 | 11,800 | 11,262 | 16.062.737 |
11 abr 2024 | 12,260 | 12,300 | 12,120 | 12,120 | 11,567 | 9.548.400 |
10 abr 2024 | 12,620 | 12,620 | 12,240 | 12,320 | 11,758 | 10.597.776 |
09 abr 2024 | 12,360 | 12,600 | 12,360 | 12,560 | 11,987 | 7.362.803 |
08 abr 2024 | 12,480 | 12,580 | 12,260 | 12,340 | 11,777 | 14.893.629 |
05 abr 2024 | 12,840 | 12,900 | 12,140 | 12,480 | 11,911 | 10.385.547 |
03 abr 2024 | 12,960 | 13,020 | 12,820 | 12,880 | 12,293 | 9.384.736 |
02 abr 2024 | 13,100 | 13,160 | 12,900 | 12,960 | 12,369 | 10.017.080 |
28 mar 2024 | 13,160 | 13,160 | 12,900 | 12,900 | 12,312 | 16.275.241 |
27 mar 2024 | 13,200 | 13,240 | 12,960 | 13,100 | 12,503 | 5.322.574 |
26 mar 2024 | 13,180 | 13,280 | 13,040 | 13,240 | 12,636 | 7.999.946 |
25 mar 2024 | 13,720 | 13,720 | 13,100 | 13,180 | 12,579 | 15.869.567 |
22 mar 2024 | 14,080 | 14,080 | 13,720 | 13,720 | 13,094 | 8.097.962 |
21 mar 2024 | 14,160 | 14,320 | 14,040 | 14,160 | 13,514 | 6.696.697 |
20 mar 2024 | 14,060 | 14,180 | 14,000 | 14,040 | 13,400 | 6.500.926 |
19 mar 2024 | 14,280 | 14,400 | 14,020 | 14,060 | 13,419 | 6.903.801 |
18 mar 2024 | 14,160 | 14,520 | 14,020 | 14,340 | 13,686 | 9.084.215 |
15 mar 2024 | 14,160 | 14,240 | 13,700 | 13,960 | 13,324 | 54.104.718 |
14 mar 2024 | 14,600 | 14,740 | 14,180 | 14,340 | 13,686 | 11.949.428 |
13 mar 2024 | 15,000 | 15,000 | 14,600 | 14,680 | 14,011 | 8.202.844 |
12 mar 2024 | 14,480 | 15,000 | 14,480 | 14,940 | 14,259 | 7.243.480 |
11 mar 2024 | 14,360 | 14,600 | 14,360 | 14,480 | 13,820 | 7.445.885 |
08 mar 2024 | 14,180 | 14,480 | 14,180 | 14,360 | 13,705 | 6.255.509 |
07 mar 2024 | 14,200 | 14,360 | 14,060 | 14,180 | 13,534 | 5.731.948 |
06 mar 2024 | 14,100 | 14,520 | 14,100 | 14,360 | 13,705 | 4.264.616 |
05 mar 2024 | 14,420 | 14,420 | 14,080 | 14,120 | 13,476 | 5.779.623 |
04 mar 2024 | 14,760 | 14,780 | 14,300 | 14,420 | 13,763 | 6.252.450 |
01 mar 2024 | 14,520 | 14,760 | 14,400 | 14,760 | 14,087 | 6.728.200 |
29 feb 2024 | 14,580 | 14,660 | 14,320 | 14,520 | 13,858 | 20.156.750 |
28 feb 2024 | 15,080 | 15,240 | 14,460 | 14,600 | 13,934 | 7.178.399 |
27 feb 2024 | 14,960 | 15,140 | 14,620 | 15,120 | 14,431 | 10.556.731 |
26 feb 2024 | 15,200 | 15,320 | 14,740 | 15,000 | 14,316 | 15.271.394 |
23 feb 2024 | 15,300 | 15,440 | 15,200 | 15,280 | 14,583 | 5.592.775 |
22 feb 2024 | 15,080 | 15,320 | 14,940 | 15,300 | 14,602 | 7.144.844 |
21 feb 2024 | 15,020 | 15,500 | 14,840 | 15,080 | 14,392 | 9.539.317 |
20 feb 2024 | 14,760 | 15,140 | 14,660 | 15,040 | 14,354 | 5.278.023 |
19 feb 2024 | 14,720 | 14,880 | 14,560 | 14,760 | 14,087 | 6.640.419 |
16 feb 2024 | 14,060 | 14,720 | 14,000 | 14,720 | 14,049 | 6.811.963 |
15 feb 2024 | 14,100 | 14,440 | 13,980 | 14,240 | 13,591 | 5.374.893 |
14 feb 2024 | 14,240 | 14,360 | 13,920 | 14,340 | 13,686 | 5.807.039 |
09 feb 2024 | 14,240 | 14,240 | 14,240 | 14,240 | 13,591 | - |
08 feb 2024 | 15,120 | 15,440 | 15,080 | 15,080 | 14,392 | 8.479.391 |
07 feb 2024 | 15,020 | 15,440 | 15,020 | 15,120 | 14,431 | 5.765.523 |
06 feb 2024 | 14,660 | 15,420 | 14,460 | 15,340 | 14,641 | 10.841.465 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |