Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
20 may 2024 | 8,250 | 8,470 | 8,230 | 8,270 | 8,270 | 1.750.400 |
17 may 2024 | 8,450 | 8,750 | 8,240 | 8,250 | 8,250 | 3.416.385 |
16 may 2024 | 8,580 | 8,620 | 8,230 | 8,330 | 8,330 | 2.618.600 |
14 may 2024 | 8,350 | 9,080 | 8,300 | 8,570 | 8,570 | 6.351.400 |
13 may 2024 | 8,440 | 8,440 | 8,080 | 8,350 | 8,350 | 1.760.800 |
10 may 2024 | 8,350 | 8,410 | 8,220 | 8,290 | 8,290 | 1.830.800 |
09 may 2024 | 8,180 | 8,310 | 8,000 | 8,290 | 8,290 | 1.939.400 |
08 may 2024 | 8,280 | 8,280 | 7,920 | 8,020 | 8,020 | 1.894.200 |
07 may 2024 | 8,490 | 8,490 | 8,150 | 8,200 | 8,200 | 1.819.200 |
06 may 2024 | 8,480 | 8,500 | 8,210 | 8,400 | 8,400 | 2.043.600 |
03 may 2024 | 8,130 | 8,870 | 8,110 | 8,490 | 8,490 | 2.370.192 |
02 may 2024 | 8,140 | 8,370 | 7,890 | 8,080 | 8,080 | 790.400 |
30 abr 2024 | 8,150 | 8,200 | 7,970 | 8,100 | 8,100 | 999.000 |
29 abr 2024 | 8,350 | 8,220 | 8,000 | 8,150 | 8,150 | 1.305.400 |
26 abr 2024 | 8,000 | 8,190 | 7,880 | 8,040 | 8,040 | 1.332.600 |
25 abr 2024 | 8,380 | 8,380 | 7,880 | 7,930 | 7,930 | 1.599.200 |
24 abr 2024 | 8,250 | 8,380 | 8,130 | 8,200 | 8,200 | 1.907.200 |
23 abr 2024 | 8,330 | 8,360 | 8,040 | 8,250 | 8,250 | 2.276.000 |
22 abr 2024 | 7,820 | 8,990 | 7,820 | 8,250 | 8,250 | 12.430.600 |
19 abr 2024 | 7,800 | 7,990 | 7,730 | 7,820 | 7,820 | 679.600 |
18 abr 2024 | 7,750 | 8,020 | 7,670 | 7,910 | 7,910 | 579.600 |
17 abr 2024 | 8,100 | 8,100 | 7,800 | 8,060 | 8,060 | 380.400 |
16 abr 2024 | 8,020 | 8,030 | 7,680 | 7,920 | 7,920 | 1.080.800 |
15 abr 2024 | 8,450 | 8,450 | 7,750 | 8,020 | 8,020 | 609.000 |
12 abr 2024 | 8,160 | 8,210 | 8,020 | 8,060 | 8,060 | 426.000 |
11 abr 2024 | 8,140 | 8,320 | 8,130 | 8,200 | 8,200 | 470.600 |
10 abr 2024 | 8,670 | 8,670 | 8,200 | 8,360 | 8,360 | 728.400 |
09 abr 2024 | 8,120 | 8,540 | 8,120 | 8,420 | 8,420 | 822.800 |
08 abr 2024 | 8,130 | 8,390 | 8,100 | 8,260 | 8,260 | 565.800 |
05 abr 2024 | 8,300 | 8,420 | 8,100 | 8,350 | 8,350 | 174.000 |
03 abr 2024 | 8,120 | 8,410 | 8,110 | 8,340 | 8,340 | 693.200 |
02 abr 2024 | 8,300 | 8,450 | 8,020 | 8,260 | 8,260 | 377.000 |
28 mar 2024 | 7,900 | 8,260 | 7,820 | 8,120 | 8,120 | 682.600 |
27 mar 2024 | 7,880 | 8,420 | 7,710 | 7,820 | 7,820 | 560.800 |
26 mar 2024 | 8,240 | 8,400 | 7,980 | 8,030 | 8,030 | 846.000 |
25 mar 2024 | 8,310 | 8,310 | 8,200 | 8,200 | 8,200 | 727.000 |
22 mar 2024 | 8,980 | 8,980 | 8,200 | 8,460 | 8,460 | 1.613.200 |
21 mar 2024 | 9,340 | 9,370 | 8,680 | 8,690 | 8,690 | 2.014.400 |
20 mar 2024 | 9,510 | 9,600 | 9,240 | 9,340 | 9,340 | 1.260.200 |
19 mar 2024 | 9,810 | 9,940 | 9,460 | 9,510 | 9,510 | 2.312.000 |
18 mar 2024 | 9,980 | 9,990 | 9,370 | 9,410 | 9,410 | 1.908.000 |
15 mar 2024 | 10,000 | 10,060 | 9,580 | 9,980 | 9,980 | 1.754.800 |
14 mar 2024 | 9,800 | 10,200 | 9,400 | 9,930 | 9,930 | 3.669.800 |
13 mar 2024 | 9,460 | 9,630 | 9,170 | 9,470 | 9,470 | 2.208.800 |
12 mar 2024 | 10,980 | 10,980 | 9,370 | 9,510 | 9,510 | 7.740.000 |
11 mar 2024 | 10,300 | 10,660 | 9,830 | 10,460 | 10,460 | 4.473.800 |
08 mar 2024 | 8,840 | 10,900 | 8,830 | 9,950 | 9,950 | 7.104.800 |
07 mar 2024 | 8,710 | 8,900 | 8,440 | 8,860 | 8,860 | 1.919.200 |
06 mar 2024 | 8,260 | 8,900 | 8,260 | 8,710 | 8,710 | 992.000 |
05 mar 2024 | 8,990 | 9,000 | 8,340 | 8,410 | 8,410 | 1.642.200 |
04 mar 2024 | 8,880 | 9,360 | 8,740 | 8,800 | 8,800 | 1.653.200 |
01 mar 2024 | 8,880 | 9,400 | 8,660 | 9,040 | 9,040 | 3.718.400 |
29 feb 2024 | 8,190 | 9,180 | 8,160 | 9,000 | 9,000 | 3.392.600 |
28 feb 2024 | 8,650 | 8,930 | 8,100 | 8,140 | 8,140 | 2.084.600 |
27 feb 2024 | 8,700 | 8,940 | 8,610 | 8,650 | 8,650 | 1.047.400 |
26 feb 2024 | 8,580 | 9,100 | 8,340 | 8,830 | 8,830 | 1.687.400 |
23 feb 2024 | 8,600 | 8,740 | 8,280 | 8,690 | 8,690 | 2.611.600 |
22 feb 2024 | 8,000 | 8,790 | 7,760 | 8,630 | 8,630 | 4.218.950 |
21 feb 2024 | 8,180 | 8,220 | 7,750 | 7,990 | 7,990 | 1.939.600 |
20 feb 2024 | 7,060 | 8,320 | 7,060 | 7,990 | 7,990 | 6.222.200 |
19 feb 2024 | 7,010 | 7,310 | 6,880 | 7,190 | 7,190 | 1.217.400 |
16 feb 2024 | 6,680 | 7,190 | 6,620 | 6,970 | 6,970 | 447.800 |
15 feb 2024 | 6,430 | 6,730 | 6,360 | 6,680 | 6,680 | 181.800 |
14 feb 2024 | 6,630 | 6,840 | 6,500 | 6,540 | 6,540 | 376.000 |
09 feb 2024 | 6,950 | 6,950 | 6,950 | 6,950 | 6,950 | - |
08 feb 2024 | 6,830 | 7,100 | 6,720 | 7,020 | 7,020 | 1.554.000 |
07 feb 2024 | 6,710 | 7,600 | 6,460 | 6,820 | 6,820 | 6.348.000 |
06 feb 2024 | 6,030 | 6,450 | 5,970 | 6,390 | 6,390 | 1.417.400 |
05 feb 2024 | 6,490 | 6,490 | 5,910 | 6,000 | 6,000 | 1.386.200 |
02 feb 2024 | 6,990 | 7,000 | 6,440 | 6,440 | 6,440 | 1.588.800 |
01 feb 2024 | 6,950 | 7,210 | 6,730 | 6,830 | 6,830 | 1.809.600 |
31 ene 2024 | 6,690 | 6,890 | 6,410 | 6,830 | 6,830 | 1.979.200 |
30 ene 2024 | 6,900 | 6,960 | 6,650 | 6,760 | 6,760 | 1.009.000 |
29 ene 2024 | 7,000 | 7,260 | 6,850 | 6,860 | 6,860 | 1.583.400 |
26 ene 2024 | 7,500 | 7,600 | 6,830 | 6,970 | 6,970 | 2.990.600 |
25 ene 2024 | 7,620 | 7,810 | 7,320 | 7,540 | 7,540 | 3.767.000 |
24 ene 2024 | 6,990 | 7,800 | 6,710 | 7,620 | 7,620 | 10.436.600 |
23 ene 2024 | 6,400 | 6,850 | 6,400 | 6,600 | 6,600 | 1.764.600 |
22 ene 2024 | 6,670 | 6,760 | 6,370 | 6,370 | 6,370 | 1.406.000 |
19 ene 2024 | 6,750 | 6,890 | 6,560 | 6,670 | 6,670 | 896.800 |
18 ene 2024 | 6,690 | 6,940 | 6,690 | 6,730 | 6,730 | 941.600 |
17 ene 2024 | 7,230 | 7,230 | 6,660 | 6,690 | 6,690 | 1.644.376 |
16 ene 2024 | 7,210 | 7,270 | 6,930 | 7,020 | 7,020 | 1.129.200 |
15 ene 2024 | 7,330 | 7,330 | 7,330 | 7,330 | 7,330 | - |
12 ene 2024 | 7,330 | 7,400 | 7,140 | 7,310 | 7,310 | 1.509.600 |
11 ene 2024 | 7,280 | 7,710 | 7,140 | 7,380 | 7,380 | 2.825.600 |
10 ene 2024 | 7,100 | 7,190 | 6,850 | 7,180 | 7,180 | 1.356.600 |
09 ene 2024 | 7,150 | 7,380 | 7,000 | 7,080 | 7,080 | 2.114.200 |
08 ene 2024 | 7,650 | 7,650 | 6,940 | 6,990 | 6,990 | 2.074.600 |
05 ene 2024 | 7,480 | 7,610 | 7,330 | 7,390 | 7,390 | 1.896.600 |
04 ene 2024 | 7,990 | 7,990 | 7,260 | 7,480 | 7,480 | 3.939.400 |
03 ene 2024 | 8,320 | 8,320 | 7,880 | 7,900 | 7,900 | 3.094.000 |
02 ene 2024 | 8,300 | 8,610 | 8,200 | 8,320 | 8,320 | 2.455.288 |
29 dic 2023 | 8,390 | 8,390 | 8,090 | 8,240 | 8,240 | 3.170.200 |
28 dic 2023 | 8,220 | 8,410 | 7,960 | 8,290 | 8,290 | 3.317.000 |
27 dic 2023 | 7,820 | 8,340 | 7,820 | 8,080 | 8,080 | 4.069.600 |
22 dic 2023 | 8,300 | 8,670 | 7,710 | 7,790 | 7,790 | 7.137.916 |
21 dic 2023 | 9,130 | 9,130 | 8,130 | 8,180 | 8,180 | 8.658.600 |
20 dic 2023 | 8,300 | 10,160 | 8,300 | 9,070 | 9,070 | 21.676.000 |
19 dic 2023 | 9,620 | 9,830 | 7,670 | 8,260 | 8,260 | 18.175.791 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |