Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 25,000 | 26,400 | 24,600 | 25,900 | 25,900 | 395.400 |
27 jun 2024 | 24,400 | 25,300 | 24,400 | 25,100 | 25,100 | 288.900 |
26 jun 2024 | 25,100 | 25,100 | 24,400 | 24,450 | 24,450 | 525.500 |
25 jun 2024 | 24,950 | 25,450 | 24,500 | 25,100 | 25,100 | 220.600 |
24 jun 2024 | 25,150 | 25,400 | 24,350 | 25,000 | 25,000 | 221.800 |
21 jun 2024 | 24,800 | 25,100 | 24,450 | 25,100 | 25,100 | 239.600 |
20 jun 2024 | 24,750 | 25,200 | 24,000 | 24,950 | 24,950 | 250.500 |
19 jun 2024 | 25,500 | 25,500 | 24,300 | 24,900 | 24,900 | 229.800 |
18 jun 2024 | 25,000 | 25,100 | 24,000 | 24,750 | 24,750 | 210.400 |
17 jun 2024 | 25,300 | 25,800 | 24,700 | 25,050 | 25,050 | 199.800 |
14 jun 2024 | 25,900 | 25,900 | 24,900 | 25,500 | 25,500 | 212.100 |
13 jun 2024 | 26,000 | 26,000 | 24,700 | 25,100 | 25,100 | 237.800 |
12 jun 2024 | 25,950 | 26,150 | 25,300 | 25,500 | 25,500 | 221.700 |
11 jun 2024 | 26,300 | 26,300 | 25,000 | 25,900 | 25,900 | 314.500 |
07 jun 2024 | 27,250 | 27,700 | 26,500 | 26,500 | 26,500 | 311.100 |
06 jun 2024 | 27,700 | 27,750 | 26,500 | 27,300 | 27,300 | 196.800 |
05 jun 2024 | 27,000 | 27,450 | 26,600 | 26,850 | 26,850 | 241.800 |
04 jun 2024 | 27,000 | 27,450 | 26,150 | 26,700 | 26,700 | 621.600 |
03 jun 2024 | 28,200 | 28,200 | 26,100 | 27,000 | 27,000 | 545.700 |
31 may 2024 | 28,750 | 28,900 | 27,850 | 28,200 | 28,200 | 2.073.800 |
30 may 2024 | 27,700 | 28,750 | 27,600 | 28,400 | 28,400 | 605.300 |
29 may 2024 | 28,050 | 28,200 | 27,200 | 27,850 | 27,850 | 847.700 |
28 may 2024 | 27,450 | 28,400 | 27,400 | 28,250 | 28,250 | 805.500 |
27 may 2024 | 27,650 | 28,100 | 27,050 | 27,400 | 27,400 | 659.900 |
24 may 2024 | 27,500 | 27,700 | 27,050 | 27,500 | 27,500 | 650.200 |
23 may 2024 | 27,900 | 27,900 | 27,100 | 27,650 | 27,650 | 182.900 |
22 may 2024 | 28,400 | 28,400 | 27,250 | 27,500 | 27,500 | 226.400 |
21 may 2024 | 28,000 | 28,750 | 27,500 | 28,000 | 28,000 | 193.100 |
20 may 2024 | 28,100 | 28,900 | 27,500 | 28,050 | 28,050 | 263.200 |
17 may 2024 | 27,300 | 28,250 | 27,050 | 27,700 | 27,700 | 252.100 |
16 may 2024 | 27,850 | 27,850 | 25,800 | 27,350 | 27,350 | 388.100 |
14 may 2024 | 28,700 | 28,950 | 26,450 | 26,950 | 26,950 | 644.600 |
13 may 2024 | 29,150 | 29,250 | 28,500 | 28,950 | 28,950 | 111.300 |
10 may 2024 | 28,400 | 28,950 | 28,400 | 28,850 | 28,850 | 133.900 |
09 may 2024 | 28,150 | 28,650 | 28,150 | 28,500 | 28,500 | 107.300 |
08 may 2024 | 28,450 | 28,600 | 28,100 | 28,100 | 28,100 | 142.300 |
07 may 2024 | 29,900 | 30,150 | 28,400 | 28,500 | 28,500 | 5.223.100 |
06 may 2024 | 29,950 | 30,200 | 29,700 | 29,900 | 29,900 | 107.500 |
03 may 2024 | 29,500 | 30,300 | 29,500 | 29,900 | 29,900 | 186.300 |
02 may 2024 | 28,600 | 29,600 | 28,450 | 29,600 | 29,600 | 143.600 |
30 abr 2024 | 29,600 | 29,600 | 28,400 | 28,750 | 28,750 | 234.300 |
29 abr 2024 | 28,950 | 29,600 | 28,350 | 29,600 | 29,600 | 352.500 |
26 abr 2024 | 29,000 | 29,250 | 28,750 | 28,950 | 28,950 | 687.400 |
25 abr 2024 | 28,700 | 29,050 | 28,200 | 28,950 | 28,950 | 162.000 |
24 abr 2024 | 29,200 | 29,400 | 28,650 | 28,900 | 28,900 | 182.700 |
23 abr 2024 | 28,350 | 29,000 | 28,000 | 28,800 | 28,800 | 122.900 |
22 abr 2024 | 28,750 | 29,050 | 28,050 | 28,450 | 28,450 | 65.100 |
19 abr 2024 | 28,900 | 29,000 | 28,000 | 28,950 | 28,950 | 84.800 |
18 abr 2024 | 29,400 | 29,450 | 28,850 | 29,300 | 29,300 | 256.911 |
17 abr 2024 | 29,550 | 29,600 | 28,750 | 29,400 | 29,400 | 148.700 |
16 abr 2024 | 30,200 | 30,500 | 29,400 | 29,700 | 29,700 | 985.991 |
15 abr 2024 | 30,400 | 30,500 | 29,850 | 30,450 | 30,450 | 91.400 |
12 abr 2024 | 30,300 | 30,350 | 29,500 | 30,300 | 30,300 | 161.400 |
11 abr 2024 | 30,400 | 30,600 | 30,100 | 30,400 | 30,400 | 177.000 |
10 abr 2024 | 30,750 | 30,750 | 30,250 | 30,650 | 30,650 | 707.500 |
09 abr 2024 | 30,350 | 30,750 | 30,200 | 30,550 | 30,550 | 103.800 |
08 abr 2024 | 31,250 | 31,250 | 30,450 | 30,600 | 30,600 | 80.800 |
05 abr 2024 | 31,000 | 31,400 | 30,500 | 30,800 | 30,800 | 93.100 |
03 abr 2024 | 30,150 | 31,400 | 30,150 | 30,900 | 30,900 | 123.600 |
02 abr 2024 | 30,650 | 31,500 | 30,400 | 31,150 | 31,150 | 61.900 |
28 mar 2024 | 30,000 | 31,450 | 29,350 | 30,650 | 30,650 | 1.409.600 |
27 mar 2024 | 29,500 | 30,700 | 28,950 | 29,300 | 29,300 | 1.236.700 |
26 mar 2024 | 30,500 | 30,500 | 29,500 | 29,500 | 29,500 | 51.700 |
25 mar 2024 | 30,800 | 31,450 | 29,650 | 31,000 | 31,000 | 73.400 |
22 mar 2024 | 31,000 | 31,000 | 30,400 | 30,400 | 30,400 | 67.300 |
21 mar 2024 | 30,200 | 30,950 | 29,900 | 30,900 | 30,900 | 86.400 |
20 mar 2024 | 30,000 | 31,000 | 29,700 | 30,000 | 30,000 | 72.700 |
19 mar 2024 | 29,700 | 30,450 | 29,700 | 29,850 | 29,850 | 71.300 |
18 mar 2024 | 29,700 | 30,450 | 29,050 | 30,100 | 30,100 | 82.700 |
15 mar 2024 | 29,700 | 29,800 | 29,100 | 29,800 | 29,800 | 73.300 |
14 mar 2024 | 29,000 | 29,700 | 29,000 | 29,600 | 29,600 | 74.200 |
13 mar 2024 | 29,000 | 29,250 | 28,600 | 29,050 | 29,050 | 84.200 |
12 mar 2024 | 28,800 | 29,750 | 28,700 | 29,300 | 29,300 | 81.100 |
11 mar 2024 | 28,900 | 28,900 | 28,300 | 28,450 | 28,450 | 76.500 |
08 mar 2024 | 29,000 | 29,000 | 28,350 | 28,500 | 28,500 | 78.100 |
07 mar 2024 | 28,050 | 28,900 | 28,050 | 28,850 | 28,850 | 72.000 |
06 mar 2024 | 28,300 | 28,350 | 27,600 | 28,100 | 28,100 | 76.600 |
05 mar 2024 | 27,750 | 28,200 | 27,400 | 28,050 | 28,050 | 91.100 |
04 mar 2024 | 28,200 | 28,350 | 27,750 | 27,750 | 27,750 | 43.300 |
01 mar 2024 | 28,250 | 28,550 | 27,950 | 27,950 | 27,950 | 74.200 |
29 feb 2024 | 28,400 | 28,850 | 28,050 | 28,450 | 28,450 | 57.900 |
28 feb 2024 | 28,700 | 28,800 | 28,100 | 28,100 | 28,100 | 54.700 |
27 feb 2024 | 28,300 | 28,900 | 28,100 | 28,700 | 28,700 | 56.400 |
26 feb 2024 | 28,200 | 28,950 | 28,200 | 28,650 | 28,650 | 46.200 |
23 feb 2024 | 27,550 | 28,350 | 27,300 | 28,200 | 28,200 | 1.392.400 |
22 feb 2024 | 29,450 | 29,450 | 27,050 | 27,550 | 27,550 | 572.500 |
21 feb 2024 | 27,800 | 28,800 | 27,800 | 28,150 | 28,150 | 1.271.000 |
20 feb 2024 | 27,500 | 27,950 | 26,800 | 27,500 | 27,500 | 477.400 |
19 feb 2024 | 29,100 | 29,650 | 26,700 | 27,200 | 27,200 | 256.400 |
16 feb 2024 | 28,900 | 29,700 | 28,400 | 29,600 | 29,600 | 109.700 |
15 feb 2024 | 29,200 | 29,750 | 27,900 | 28,750 | 28,750 | 108.000 |
14 feb 2024 | 30,500 | 30,500 | 27,700 | 29,400 | 29,400 | 198.200 |
09 feb 2024 | 31,050 | 31,050 | 31,050 | 31,050 | 31,050 | - |
08 feb 2024 | 28,600 | 30,300 | 28,500 | 30,000 | 30,000 | 93.200 |
07 feb 2024 | 30,500 | 31,000 | 28,350 | 28,700 | 28,700 | 120.600 |
06 feb 2024 | 29,950 | 30,950 | 29,950 | 30,250 | 30,250 | 79.200 |
05 feb 2024 | 30,300 | 30,300 | 28,800 | 29,800 | 29,800 | 96.000 |
02 feb 2024 | 30,550 | 30,600 | 29,450 | 30,100 | 30,100 | 141.300 |
01 feb 2024 | 29,350 | 30,300 | 29,050 | 30,300 | 30,300 | 182.434 |
31 ene 2024 | 29,950 | 30,000 | 28,800 | 29,350 | 29,350 | 158.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |