Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 7,060 | 7,130 | 7,000 | 7,020 | 7,020 | 76.200 |
27 jun 2024 | 7,280 | 7,280 | 7,000 | 7,120 | 7,120 | 50.000 |
26 jun 2024 | 7,120 | 7,180 | 7,000 | 7,180 | 7,180 | 131.600 |
25 jun 2024 | 7,060 | 7,210 | 6,980 | 7,100 | 7,100 | 117.400 |
24 jun 2024 | 6,930 | 7,440 | 6,930 | 7,240 | 7,240 | 415.200 |
21 jun 2024 | 6,910 | 7,180 | 6,870 | 7,180 | 7,180 | 200.400 |
20 jun 2024 | 7,240 | 7,200 | 6,970 | 7,120 | 7,120 | 56.600 |
19 jun 2024 | 6,860 | 7,200 | 6,850 | 7,180 | 7,180 | 135.800 |
18 jun 2024 | 7,000 | 7,000 | 6,840 | 6,960 | 6,960 | 123.600 |
17 jun 2024 | 7,150 | 7,150 | 6,920 | 6,940 | 6,940 | 138.400 |
14 jun 2024 | 7,250 | 7,250 | 7,070 | 7,090 | 7,090 | 48.600 |
13 jun 2024 | 7,130 | 7,400 | 7,080 | 7,080 | 7,080 | 230.000 |
12 jun 2024 | 6,990 | 7,200 | 6,990 | 7,000 | 7,000 | 54.200 |
11 jun 2024 | 7,160 | 7,160 | 6,840 | 7,060 | 7,060 | 97.800 |
07 jun 2024 | 7,300 | 7,300 | 6,890 | 6,890 | 6,890 | 157.600 |
06 jun 2024 | 7,150 | 7,380 | 7,030 | 7,080 | 7,080 | 113.052 |
05 jun 2024 | 7,250 | 7,250 | 6,970 | 7,080 | 7,080 | 279.800 |
04 jun 2024 | 7,000 | 7,120 | 6,710 | 7,050 | 7,050 | 323.200 |
03 jun 2024 | 7,000 | 6,920 | 6,670 | 6,760 | 6,760 | 269.800 |
31 may 2024 | 6,970 | 6,980 | 6,600 | 6,600 | 6,600 | 287.400 |
30 may 2024 | 7,490 | 7,490 | 6,710 | 6,880 | 6,880 | 622.200 |
29 may 2024 | 7,600 | 7,600 | 7,120 | 7,160 | 7,160 | 242.000 |
28 may 2024 | 7,720 | 7,720 | 7,300 | 7,380 | 7,380 | 752.400 |
27 may 2024 | 7,990 | 8,680 | 7,340 | 7,430 | 7,430 | 2.515.200 |
24 may 2024 | 7,580 | 7,580 | 7,270 | 7,380 | 7,380 | 235.200 |
23 may 2024 | 7,700 | 7,700 | 7,400 | 7,480 | 7,480 | 173.200 |
22 may 2024 | 7,900 | 7,900 | 7,500 | 7,600 | 7,600 | 305.800 |
21 may 2024 | 7,950 | 7,950 | 7,700 | 7,730 | 7,730 | 158.000 |
20 may 2024 | 8,050 | 8,160 | 7,760 | 7,820 | 7,820 | 364.600 |
17 may 2024 | 8,000 | 8,280 | 8,000 | 8,030 | 8,030 | 320.200 |
16 may 2024 | 8,470 | 8,470 | 7,910 | 8,030 | 8,030 | 425.600 |
14 may 2024 | 8,300 | 8,530 | 8,280 | 8,390 | 8,390 | 462.600 |
13 may 2024 | 8,280 | 8,400 | 8,230 | 8,280 | 8,280 | 199.600 |
10 may 2024 | 8,570 | 8,530 | 8,220 | 8,220 | 8,220 | 400.600 |
09 may 2024 | 8,590 | 8,600 | 8,410 | 8,520 | 8,520 | 123.800 |
08 may 2024 | 8,330 | 8,500 | 8,240 | 8,480 | 8,480 | 219.800 |
07 may 2024 | 8,560 | 8,600 | 8,230 | 8,330 | 8,330 | 258.400 |
06 may 2024 | 8,600 | 8,680 | 8,430 | 8,550 | 8,550 | 236.000 |
03 may 2024 | 8,720 | 8,880 | 8,720 | 8,880 | 8,880 | 800 |
02 may 2024 | 8,440 | 8,880 | 8,430 | 8,720 | 8,720 | 143.200 |
30 abr 2024 | 8,480 | 8,480 | 8,210 | 8,440 | 8,440 | 193.400 |
29 abr 2024 | 8,700 | 8,700 | 8,260 | 8,380 | 8,380 | 242.000 |
26 abr 2024 | 8,110 | 8,350 | 8,110 | 8,250 | 8,250 | 201.800 |
25 abr 2024 | 8,190 | 8,420 | 8,180 | 8,180 | 8,180 | 176.800 |
24 abr 2024 | 8,700 | 8,700 | 8,240 | 8,400 | 8,400 | 82.800 |
23 abr 2024 | 8,320 | 8,540 | 8,300 | 8,390 | 8,390 | 51.400 |
22 abr 2024 | 8,320 | 8,460 | 8,300 | 8,330 | 8,330 | 196.200 |
19 abr 2024 | 8,170 | 8,470 | 8,160 | 8,250 | 8,250 | 170.600 |
18 abr 2024 | 8,690 | 8,690 | 8,160 | 8,320 | 8,320 | 154.000 |
17 abr 2024 | 8,600 | 8,600 | 8,250 | 8,270 | 8,270 | 70.600 |
16 abr 2024 | 8,700 | 8,760 | 8,150 | 8,400 | 8,400 | 190.000 |
15 abr 2024 | 8,340 | 8,670 | 8,070 | 8,500 | 8,500 | 245.200 |
12 abr 2024 | 8,690 | 8,610 | 8,380 | 8,410 | 8,410 | 97.200 |
11 abr 2024 | 8,710 | 8,770 | 8,530 | 8,700 | 8,700 | 257.400 |
10 abr 2024 | 8,910 | 8,970 | 8,570 | 8,900 | 8,900 | 471.600 |
09 abr 2024 | 8,770 | 8,920 | 8,570 | 8,800 | 8,800 | 247.400 |
08 abr 2024 | 8,590 | 8,750 | 8,380 | 8,650 | 8,650 | 512.800 |
05 abr 2024 | 9,000 | 9,000 | 8,280 | 8,510 | 8,510 | 29.400 |
03 abr 2024 | 8,270 | 8,600 | 7,910 | 8,460 | 8,460 | 366.600 |
02 abr 2024 | 8,380 | 8,400 | 7,940 | 8,190 | 8,190 | 186.800 |
28 mar 2024 | 8,370 | 8,300 | 7,970 | 8,130 | 8,130 | 274.600 |
27 mar 2024 | 8,130 | 8,180 | 7,860 | 8,010 | 8,010 | 355.400 |
26 mar 2024 | 8,240 | 8,240 | 7,790 | 7,890 | 7,890 | 167.000 |
25 mar 2024 | 7,980 | 8,280 | 7,910 | 8,060 | 8,060 | 193.200 |
22 mar 2024 | 8,960 | 8,960 | 8,020 | 8,020 | 8,020 | 490.800 |
21 mar 2024 | 9,050 | 9,050 | 8,400 | 8,620 | 8,620 | 716.600 |
20 mar 2024 | 8,970 | 8,970 | 8,420 | 8,530 | 8,530 | 404.000 |
19 mar 2024 | 8,500 | 8,770 | 8,330 | 8,770 | 8,770 | 1.150.000 |
18 mar 2024 | 8,440 | 8,580 | 8,290 | 8,520 | 8,520 | 537.600 |
15 mar 2024 | 8,580 | 8,590 | 8,140 | 8,440 | 8,440 | 617.200 |
14 mar 2024 | 8,350 | 8,530 | 8,160 | 8,480 | 8,480 | 1.241.052 |
13 mar 2024 | 8,450 | 8,470 | 7,990 | 8,210 | 8,210 | 781.800 |
12 mar 2024 | 7,980 | 8,480 | 7,980 | 8,450 | 8,450 | 2.016.400 |
11 mar 2024 | 7,620 | 7,970 | 7,620 | 7,880 | 7,880 | 329.400 |
08 mar 2024 | 7,790 | 7,850 | 7,330 | 7,850 | 7,850 | 1.031.200 |
07 mar 2024 | 7,800 | 7,960 | 7,300 | 7,320 | 7,320 | 963.600 |
06 mar 2024 | 7,550 | 8,060 | 7,550 | 7,780 | 7,780 | 1.805.600 |
05 mar 2024 | 7,880 | 7,880 | 7,360 | 7,460 | 7,460 | 914.800 |
04 mar 2024 | 8,150 | 8,150 | 7,430 | 7,700 | 7,700 | 1.489.200 |
01 mar 2024 | 6,960 | 8,070 | 6,830 | 7,960 | 7,960 | 4.592.200 |
29 feb 2024 | 6,830 | 7,240 | 6,680 | 7,040 | 7,040 | 1.240.400 |
28 feb 2024 | 6,980 | 6,980 | 6,670 | 6,770 | 6,770 | 607.200 |
27 feb 2024 | 6,980 | 6,980 | 6,700 | 6,880 | 6,880 | 689.000 |
26 feb 2024 | 6,650 | 6,820 | 6,640 | 6,690 | 6,690 | 215.400 |
23 feb 2024 | 6,850 | 6,850 | 6,530 | 6,720 | 6,720 | 254.800 |
22 feb 2024 | 6,780 | 6,780 | 6,560 | 6,690 | 6,690 | 400.400 |
21 feb 2024 | 6,540 | 6,840 | 6,470 | 6,670 | 6,670 | 709.400 |
20 feb 2024 | 6,520 | 6,600 | 6,440 | 6,540 | 6,540 | 118.800 |
19 feb 2024 | 6,630 | 6,770 | 6,450 | 6,510 | 6,510 | 408.400 |
16 feb 2024 | 6,360 | 6,790 | 6,360 | 6,790 | 6,790 | 61.200 |
15 feb 2024 | 6,060 | 6,440 | 6,060 | 6,390 | 6,390 | 32.600 |
14 feb 2024 | 6,830 | 6,830 | 6,280 | 6,440 | 6,440 | 75.600 |
09 feb 2024 | 6,540 | 6,540 | 6,540 | 6,540 | 6,540 | - |
08 feb 2024 | 6,520 | 6,560 | 6,300 | 6,540 | 6,540 | 416.400 |
07 feb 2024 | 6,990 | 6,990 | 6,510 | 6,530 | 6,530 | 292.200 |
06 feb 2024 | 6,350 | 6,800 | 6,310 | 6,760 | 6,760 | 568.600 |
05 feb 2024 | 6,760 | 6,760 | 6,230 | 6,300 | 6,300 | 691.400 |
02 feb 2024 | 6,930 | 7,180 | 6,730 | 6,760 | 6,760 | 305.600 |
01 feb 2024 | 6,780 | 7,000 | 6,710 | 6,930 | 6,930 | 308.800 |
31 ene 2024 | 6,750 | 6,920 | 6,560 | 6,660 | 6,660 | 518.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |