Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 6,220 | 6,410 | 6,170 | 6,290 | 6,290 | 3.594.000 |
13 jun 2024 | 6,170 | 6,250 | 6,150 | 6,200 | 6,200 | 1.794.000 |
12 jun 2024 | 6,170 | 6,180 | 6,060 | 6,160 | 6,160 | 2.020.000 |
11 jun 2024 | 6,260 | 6,260 | 6,100 | 6,130 | 6,130 | 3.181.050 |
07 jun 2024 | 6,260 | 6,350 | 6,250 | 6,260 | 6,260 | 1.560.500 |
06 jun 2024 | 6,350 | 6,380 | 6,230 | 6,260 | 6,260 | 2.116.500 |
05 jun 2024 | 6,370 | 6,430 | 6,290 | 6,310 | 6,310 | 1.302.500 |
04 jun 2024 | 6,270 | 6,430 | 6,270 | 6,360 | 6,360 | 2.718.500 |
03 jun 2024 | 6,260 | 6,360 | 6,200 | 6,270 | 6,270 | 4.951.972 |
31 may 2024 | 6,400 | 6,500 | 6,250 | 6,250 | 6,250 | 2.938.000 |
30 may 2024 | 6,340 | 6,430 | 6,280 | 6,370 | 6,370 | 3.537.500 |
29 may 2024 | 6,450 | 6,530 | 6,340 | 6,340 | 6,340 | 3.087.000 |
28 may 2024 | 6,520 | 6,640 | 6,430 | 6,450 | 6,450 | 2.735.806 |
27 may 2024 | 6,380 | 6,550 | 6,330 | 6,530 | 6,530 | 3.037.500 |
24 may 2024 | 6,450 | 6,530 | 6,370 | 6,380 | 6,380 | 3.212.000 |
23 may 2024 | 6,740 | 6,740 | 6,450 | 6,500 | 6,500 | 6.556.500 |
22 may 2024 | 6,670 | 6,830 | 6,650 | 6,770 | 6,770 | 4.353.577 |
21 may 2024 | 6,850 | 6,900 | 6,620 | 6,630 | 6,630 | 5.564.615 |
20 may 2024 | 6,950 | 7,030 | 6,840 | 6,900 | 6,900 | 8.944.500 |
17 may 2024 | 6,620 | 6,940 | 6,600 | 6,930 | 6,930 | 10.538.700 |
16 may 2024 | 6,510 | 6,660 | 6,420 | 6,620 | 6,620 | 6.485.500 |
14 may 2024 | 6,660 | 6,700 | 6,560 | 6,580 | 6,580 | 6.259.000 |
13 may 2024 | 6,480 | 6,690 | 6,390 | 6,660 | 6,660 | 9.614.500 |
10 may 2024 | 6,260 | 6,550 | 6,260 | 6,550 | 6,550 | 9.428.290 |
09 may 2024 | 6,120 | 6,320 | 6,120 | 6,260 | 6,260 | 3.946.714 |
08 may 2024 | 6,290 | 6,340 | 6,120 | 6,120 | 6,120 | 3.429.000 |
07 may 2024 | 6,310 | 6,350 | 6,260 | 6,320 | 6,320 | 4.523.000 |
06 may 2024 | 6,220 | 6,410 | 6,220 | 6,310 | 6,310 | 6.592.500 |
03 may 2024 | 6,200 | 6,420 | 6,180 | 6,260 | 6,260 | 1.521.500 |
02 may 2024 | 5,810 | 6,270 | 5,810 | 6,270 | 6,270 | 3.268.900 |
30 abr 2024 | 6,200 | 6,200 | 5,960 | 6,000 | 6,000 | 8.093.162 |
29 abr 2024 | 6,300 | 6,420 | 6,210 | 6,310 | 6,310 | 6.274.500 |
26 abr 2024 | 5,970 | 6,300 | 5,970 | 6,250 | 6,250 | 12.218.208 |
25 abr 2024 | 5,770 | 5,900 | 5,760 | 5,830 | 5,830 | 2.750.500 |
24 abr 2024 | 5,690 | 5,800 | 5,650 | 5,760 | 5,760 | 4.050.816 |
23 abr 2024 | 5,630 | 5,680 | 5,610 | 5,660 | 5,660 | 1.448.128 |
22 abr 2024 | 5,550 | 5,720 | 5,550 | 5,650 | 5,650 | 2.671.581 |
19 abr 2024 | 5,580 | 5,600 | 5,490 | 5,550 | 5,550 | 3.563.319 |
18 abr 2024 | 5,520 | 5,700 | 5,520 | 5,590 | 5,590 | 3.497.278 |
17 abr 2024 | 5,460 | 5,530 | 5,460 | 5,520 | 5,520 | 3.867.960 |
16 abr 2024 | 5,620 | 5,650 | 5,460 | 5,490 | 5,490 | 4.307.157 |
15 abr 2024 | 5,610 | 5,700 | 5,490 | 5,620 | 5,620 | 5.679.824 |
12 abr 2024 | 5,880 | 5,880 | 5,600 | 5,610 | 5,610 | 6.149.452 |
11 abr 2024 | 5,880 | 5,890 | 5,820 | 5,830 | 5,830 | 1.598.000 |
10 abr 2024 | 5,920 | 5,930 | 5,860 | 5,900 | 5,900 | 1.191.500 |
09 abr 2024 | 5,820 | 5,910 | 5,820 | 5,890 | 5,890 | 1.026.798 |
08 abr 2024 | 5,810 | 5,870 | 5,790 | 5,810 | 5,810 | 2.681.500 |
05 abr 2024 | 5,980 | 6,000 | 5,730 | 5,730 | 5,730 | 1.531.500 |
03 abr 2024 | 6,020 | 6,070 | 5,980 | 5,980 | 5,980 | 1.548.000 |
02 abr 2024 | 6,000 | 6,120 | 6,000 | 6,020 | 6,020 | 2.017.838 |
28 mar 2024 | 5,920 | 6,010 | 5,900 | 5,930 | 5,930 | 1.657.500 |
27 mar 2024 | 6,000 | 6,000 | 5,920 | 5,920 | 5,920 | 2.057.500 |
26 mar 2024 | 6,010 | 6,070 | 5,990 | 6,000 | 6,000 | 1.734.854 |
25 mar 2024 | 6,130 | 6,130 | 6,010 | 6,010 | 6,010 | 3.085.000 |
22 mar 2024 | 6,360 | 6,360 | 6,130 | 6,140 | 6,140 | 3.558.000 |
21 mar 2024 | 6,300 | 6,400 | 6,300 | 6,350 | 6,350 | 2.679.000 |
20 mar 2024 | 6,300 | 6,320 | 6,250 | 6,290 | 6,290 | 2.152.000 |
19 mar 2024 | 6,480 | 6,480 | 6,270 | 6,280 | 6,280 | 3.763.445 |
18 mar 2024 | 6,360 | 6,550 | 6,330 | 6,470 | 6,470 | 4.376.000 |
15 mar 2024 | 6,370 | 6,400 | 6,290 | 6,310 | 6,310 | 3.056.168 |
14 mar 2024 | 6,460 | 6,510 | 6,380 | 6,420 | 6,420 | 2.956.881 |
13 mar 2024 | 6,560 | 6,560 | 6,450 | 6,460 | 6,460 | 1.767.100 |
12 mar 2024 | 6,470 | 6,580 | 6,430 | 6,560 | 6,560 | 4.471.500 |
11 mar 2024 | 6,330 | 6,460 | 6,330 | 6,460 | 6,460 | 3.122.500 |
08 mar 2024 | 6,240 | 6,320 | 6,240 | 6,310 | 6,310 | 2.336.500 |
07 mar 2024 | 6,320 | 6,410 | 6,240 | 6,270 | 6,270 | 3.007.500 |
06 mar 2024 | 6,210 | 6,370 | 6,180 | 6,350 | 6,350 | 3.893.500 |
05 mar 2024 | 6,320 | 6,350 | 6,150 | 6,170 | 6,170 | 4.412.942 |
04 mar 2024 | 6,420 | 6,430 | 6,320 | 6,360 | 6,360 | 2.576.500 |
01 mar 2024 | 6,330 | 6,430 | 6,300 | 6,430 | 6,430 | 3.190.000 |
29 feb 2024 | 6,310 | 6,370 | 6,270 | 6,320 | 6,320 | 3.519.000 |
28 feb 2024 | 6,420 | 6,540 | 6,260 | 6,270 | 6,270 | 3.902.100 |
27 feb 2024 | 6,370 | 6,420 | 6,260 | 6,420 | 6,420 | 4.587.000 |
26 feb 2024 | 6,470 | 6,510 | 6,360 | 6,370 | 6,370 | 2.747.487 |
23 feb 2024 | 6,460 | 6,580 | 6,450 | 6,480 | 6,480 | 5.011.500 |
22 feb 2024 | 6,470 | 6,500 | 6,330 | 6,500 | 6,500 | 4.596.711 |
21 feb 2024 | 6,260 | 6,530 | 6,190 | 6,430 | 6,430 | 6.398.523 |
20 feb 2024 | 6,120 | 6,300 | 6,120 | 6,300 | 6,300 | 2.358.000 |
19 feb 2024 | 6,220 | 6,240 | 6,110 | 6,130 | 6,130 | 1.913.700 |
16 feb 2024 | 5,940 | 6,220 | 5,940 | 6,220 | 6,220 | 1.024.500 |
15 feb 2024 | 5,870 | 6,000 | 5,830 | 5,930 | 5,930 | 913.000 |
14 feb 2024 | 6,000 | 6,010 | 5,870 | 5,980 | 5,980 | 1.062.000 |
09 feb 2024 | 6,100 | 6,100 | 6,100 | 6,100 | 6,100 | - |
08 feb 2024 | 6,260 | 6,420 | 6,250 | 6,290 | 6,290 | 4.196.000 |
07 feb 2024 | 6,280 | 6,340 | 6,190 | 6,260 | 6,260 | 3.119.500 |
06 feb 2024 | 5,970 | 6,300 | 5,940 | 6,280 | 6,280 | 3.213.500 |
05 feb 2024 | 5,930 | 6,000 | 5,820 | 5,900 | 5,900 | 2.725.280 |
02 feb 2024 | 6,070 | 6,160 | 5,870 | 5,950 | 5,950 | 2.284.500 |
01 feb 2024 | 5,960 | 6,110 | 5,930 | 6,040 | 6,040 | 3.786.500 |
31 ene 2024 | 6,050 | 6,070 | 5,930 | 5,950 | 5,950 | 3.607.500 |
30 ene 2024 | 6,150 | 6,180 | 5,990 | 6,010 | 6,010 | 2.344.500 |
29 ene 2024 | 6,200 | 6,310 | 6,160 | 6,180 | 6,180 | 3.014.500 |
26 ene 2024 | 6,220 | 6,290 | 6,140 | 6,150 | 6,150 | 3.313.500 |
25 ene 2024 | 6,140 | 6,230 | 6,050 | 6,210 | 6,210 | 8.207.701 |
24 ene 2024 | 5,930 | 6,150 | 5,780 | 6,130 | 6,130 | 12.743.000 |
23 ene 2024 | 5,770 | 5,940 | 5,680 | 5,870 | 5,870 | 5.175.307 |
22 ene 2024 | 5,950 | 5,950 | 5,640 | 5,740 | 5,740 | 5.805.000 |
19 ene 2024 | 6,030 | 6,060 | 5,900 | 5,950 | 5,950 | 3.569.280 |
18 ene 2024 | 5,990 | 6,090 | 5,930 | 6,050 | 6,050 | 4.349.500 |
17 ene 2024 | 6,280 | 6,280 | 5,930 | 5,950 | 5,950 | 6.572.593 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |