Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 2,650 | 2,850 | 2,600 | 2,840 | 2,840 | 57.585.840 |
13 jun 2024 | 2,450 | 2,710 | 2,440 | 2,650 | 2,650 | 62.336.000 |
12 jun 2024 | 2,520 | 2,560 | 2,350 | 2,400 | 2,400 | 27.950.000 |
11 jun 2024 | 2,420 | 2,460 | 2,380 | 2,460 | 2,460 | 15.750.000 |
07 jun 2024 | 2,660 | 2,690 | 2,450 | 2,460 | 2,460 | 44.822.000 |
06 jun 2024 | 2,360 | 2,740 | 2,320 | 2,720 | 2,720 | 92.477.312 |
05 jun 2024 | 2,330 | 2,350 | 2,280 | 2,300 | 2,300 | 8.543.000 |
04 jun 2024 | 2,460 | 2,520 | 2,290 | 2,340 | 2,340 | 25.910.000 |
03 jun 2024 | 2,590 | 2,630 | 2,440 | 2,460 | 2,460 | 16.241.000 |
31 may 2024 | 2,390 | 2,620 | 2,380 | 2,540 | 2,540 | 29.929.888 |
30 may 2024 | 2,500 | 2,500 | 2,370 | 2,420 | 2,420 | 17.755.600 |
29 may 2024 | 2,450 | 2,800 | 2,420 | 2,530 | 2,530 | 70.829.001 |
28 may 2024 | 2,270 | 2,500 | 2,230 | 2,460 | 2,460 | 46.899.000 |
27 may 2024 | 2,150 | 2,300 | 2,120 | 2,270 | 2,270 | 13.034.000 |
24 may 2024 | 2,110 | 2,220 | 2,110 | 2,180 | 2,180 | 12.159.399 |
23 may 2024 | 2,230 | 2,300 | 2,080 | 2,120 | 2,120 | 17.699.398 |
22 may 2024 | 2,090 | 2,220 | 2,080 | 2,190 | 2,190 | 12.928.000 |
21 may 2024 | 2,090 | 2,150 | 2,060 | 2,090 | 2,090 | 5.136.393 |
20 may 2024 | 2,140 | 2,210 | 2,080 | 2,100 | 2,100 | 15.644.684 |
17 may 2024 | 2,250 | 2,250 | 2,110 | 2,210 | 2,210 | 15.887.646 |
16 may 2024 | 2,280 | 2,400 | 2,240 | 2,270 | 2,270 | 24.289.345 |
14 may 2024 | 2,200 | 2,350 | 2,160 | 2,230 | 2,230 | 26.934.352 |
13 may 2024 | 1,950 | 2,190 | 1,940 | 2,190 | 2,190 | 20.991.358 |
10 may 2024 | 2,220 | 2,220 | 1,940 | 1,950 | 1,950 | 33.789.500 |
09 may 2024 | 2,140 | 2,220 | 2,120 | 2,200 | 2,200 | 11.592.303 |
08 may 2024 | 2,190 | 2,220 | 2,140 | 2,150 | 2,150 | 9.935.000 |
07 may 2024 | 2,170 | 2,310 | 2,170 | 2,230 | 2,230 | 13.541.012 |
06 may 2024 | 2,190 | 2,220 | 2,120 | 2,190 | 2,190 | 17.197.000 |
03 may 2024 | 2,210 | 2,220 | 2,160 | 2,200 | 2,200 | 6.541.894 |
02 may 2024 | 2,260 | 2,320 | 2,200 | 2,210 | 2,210 | 6.200.000 |
30 abr 2024 | 2,250 | 2,340 | 2,240 | 2,260 | 2,260 | 8.431.000 |
29 abr 2024 | 2,300 | 2,360 | 2,250 | 2,290 | 2,290 | 9.596.000 |
26 abr 2024 | 2,120 | 2,380 | 2,100 | 2,360 | 2,360 | 33.745.510 |
25 abr 2024 | 2,100 | 2,130 | 2,020 | 2,120 | 2,120 | 10.666.000 |
24 abr 2024 | 1,970 | 2,100 | 1,960 | 2,070 | 2,070 | 14.802.000 |
23 abr 2024 | 1,950 | 2,000 | 1,920 | 1,980 | 1,980 | 7.635.001 |
22 abr 2024 | 1,930 | 1,960 | 1,870 | 1,920 | 1,920 | 10.151.000 |
19 abr 2024 | 1,970 | 1,970 | 1,860 | 1,970 | 1,970 | 12.074.523 |
18 abr 2024 | 1,910 | 2,000 | 1,890 | 1,970 | 1,970 | 12.650.000 |
17 abr 2024 | 1,820 | 1,950 | 1,800 | 1,920 | 1,920 | 20.057.000 |
16 abr 2024 | 2,030 | 2,030 | 1,780 | 1,820 | 1,820 | 35.722.324 |
15 abr 2024 | 2,090 | 2,090 | 1,800 | 2,030 | 2,030 | 67.696.000 |
12 abr 2024 | 2,150 | 2,160 | 1,910 | 2,100 | 2,100 | 60.232.980 |
11 abr 2024 | 2,430 | 2,470 | 2,110 | 2,150 | 2,150 | 41.359.000 |
10 abr 2024 | 2,360 | 2,450 | 2,320 | 2,440 | 2,440 | 29.871.976 |
09 abr 2024 | 2,190 | 2,390 | 2,180 | 2,360 | 2,360 | 40.087.000 |
08 abr 2024 | 2,080 | 2,200 | 2,070 | 2,190 | 2,190 | 34.279.048 |
05 abr 2024 | 2,150 | 2,150 | 2,030 | 2,090 | 2,090 | 8.336.000 |
03 abr 2024 | 2,120 | 2,200 | 2,080 | 2,150 | 2,150 | 26.705.000 |
02 abr 2024 | 2,000 | 2,190 | 1,960 | 2,120 | 2,120 | 28.751.000 |
28 mar 2024 | 1,930 | 2,080 | 1,930 | 2,000 | 2,000 | 18.523.000 |
27 mar 2024 | 2,050 | 2,080 | 1,910 | 1,940 | 1,940 | 27.735.000 |
26 mar 2024 | 2,040 | 2,150 | 2,020 | 2,060 | 2,060 | 21.017.000 |
25 mar 2024 | 2,100 | 2,200 | 2,000 | 2,030 | 2,030 | 35.829.000 |
22 mar 2024 | 1,900 | 2,100 | 1,860 | 2,050 | 2,050 | 52.885.000 |
21 mar 2024 | 1,840 | 1,940 | 1,790 | 1,910 | 1,910 | 27.165.000 |
20 mar 2024 | 1,840 | 1,980 | 1,770 | 1,820 | 1,820 | 49.556.000 |
19 mar 2024 | 1,800 | 1,910 | 1,710 | 1,760 | 1,760 | 27.922.898 |
18 mar 2024 | 1,640 | 1,910 | 1,590 | 1,830 | 1,830 | 54.592.000 |
15 mar 2024 | 1,370 | 1,670 | 1,360 | 1,640 | 1,640 | 45.034.588 |
14 mar 2024 | 1,360 | 1,400 | 1,300 | 1,370 | 1,370 | 15.494.000 |
13 mar 2024 | 1,320 | 1,430 | 1,220 | 1,340 | 1,340 | 36.829.000 |
12 mar 2024 | 1,230 | 1,280 | 1,190 | 1,240 | 1,240 | 8.256.000 |
11 mar 2024 | 1,150 | 1,270 | 1,140 | 1,240 | 1,240 | 11.479.000 |
08 mar 2024 | 1,050 | 1,160 | 1,050 | 1,140 | 1,140 | 9.785.650 |
07 mar 2024 | 1,100 | 1,110 | 1,050 | 1,060 | 1,060 | 3.053.000 |
06 mar 2024 | 1,080 | 1,120 | 1,080 | 1,100 | 1,100 | 2.134.000 |
05 mar 2024 | 1,090 | 1,140 | 1,070 | 1,090 | 1,090 | 5.842.000 |
04 mar 2024 | 1,050 | 1,150 | 1,040 | 1,100 | 1,100 | 9.800.000 |
01 mar 2024 | 1,070 | 1,070 | 1,020 | 1,040 | 1,040 | 3.159.000 |
29 feb 2024 | 1,010 | 1,060 | 1,010 | 1,030 | 1,030 | 3.191.000 |
28 feb 2024 | 1,050 | 1,060 | 1,010 | 1,010 | 1,010 | 2.665.000 |
27 feb 2024 | 1,020 | 1,070 | 1,010 | 1,050 | 1,050 | 3.462.000 |
26 feb 2024 | 1,020 | 1,050 | 1,010 | 1,010 | 1,010 | 2.883.000 |
23 feb 2024 | 1,010 | 1,020 | 0,990 | 1,000 | 1,000 | 1.394.000 |
22 feb 2024 | 1,010 | 1,020 | 0,980 | 1,020 | 1,020 | 1.588.000 |
21 feb 2024 | 0,940 | 1,020 | 0,940 | 1,000 | 1,000 | 4.066.000 |
20 feb 2024 | 0,970 | 0,980 | 0,930 | 0,960 | 0,960 | 2.714.000 |
19 feb 2024 | 0,980 | 0,990 | 0,950 | 0,950 | 0,950 | 1.139.000 |
16 feb 2024 | 0,930 | 0,990 | 0,920 | 0,980 | 0,980 | 1.388.000 |
15 feb 2024 | 0,940 | 0,950 | 0,920 | 0,930 | 0,930 | 516.000 |
14 feb 2024 | 0,970 | 0,970 | 0,930 | 0,950 | 0,950 | 673.000 |
09 feb 2024 | 0,970 | 0,970 | 0,970 | 0,970 | 0,970 | - |
08 feb 2024 | 0,940 | 0,990 | 0,940 | 0,990 | 0,990 | 3.185.000 |
07 feb 2024 | 0,980 | 0,990 | 0,940 | 0,940 | 0,940 | 5.373.000 |
06 feb 2024 | 0,940 | 0,970 | 0,910 | 0,960 | 0,960 | 2.376.000 |
05 feb 2024 | 0,920 | 0,920 | 0,880 | 0,900 | 0,900 | 4.285.142 |
02 feb 2024 | 0,970 | 0,990 | 0,900 | 0,920 | 0,920 | 9.219.000 |
01 feb 2024 | 0,930 | 0,970 | 0,930 | 0,960 | 0,960 | 2.253.000 |
31 ene 2024 | 0,970 | 0,980 | 0,930 | 0,930 | 0,930 | 4.003.000 |
30 ene 2024 | 0,990 | 0,990 | 0,960 | 0,970 | 0,970 | 3.648.000 |
29 ene 2024 | 1,020 | 1,020 | 0,980 | 0,990 | 0,990 | 1.499.000 |
26 ene 2024 | 1,020 | 1,030 | 0,990 | 0,990 | 0,990 | 4.813.000 |
25 ene 2024 | 1,030 | 1,040 | 1,010 | 1,040 | 1,040 | 2.805.000 |
24 ene 2024 | 1,020 | 1,040 | 1,000 | 1,030 | 1,030 | 2.738.166 |
23 ene 2024 | 1,030 | 1,030 | 0,980 | 1,010 | 1,010 | 2.366.000 |
22 ene 2024 | 1,030 | 1,040 | 0,960 | 0,980 | 0,980 | 5.730.000 |
19 ene 2024 | 1,020 | 1,030 | 1,000 | 1,000 | 1,000 | 3.448.000 |
18 ene 2024 | 1,010 | 1,030 | 0,990 | 1,020 | 1,020 | 4.172.000 |
17 ene 2024 | 1,020 | 1,030 | 1,010 | 1,020 | 1,020 | 2.993.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |