Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 jun 2024 | 1,1098 | 1,1200 | 1,0610 | 1,0610 | 1,0610 | 31.060 |
14 jun 2024 | 1,2000 | 1,2400 | 1,0900 | 1,1200 | 1,1200 | 86.100 |
13 jun 2024 | 1,1600 | 1,4200 | 1,1600 | 1,2300 | 1,2300 | 558.900 |
12 jun 2024 | 1,1400 | 1,1600 | 1,1100 | 1,1500 | 1,1500 | 22.300 |
11 jun 2024 | 1,1200 | 1,1500 | 1,0800 | 1,1200 | 1,1200 | 37.700 |
10 jun 2024 | 1,0800 | 1,1300 | 1,0600 | 1,1010 | 1,1010 | 25.200 |
07 jun 2024 | 1,1600 | 1,1600 | 1,0600 | 1,0700 | 1,0700 | 70.500 |
06 jun 2024 | 1,1500 | 1,1700 | 1,1100 | 1,1550 | 1,1550 | 154.100 |
05 jun 2024 | 1,1400 | 1,1800 | 1,1200 | 1,1700 | 1,1700 | 45.900 |
04 jun 2024 | 1,1500 | 1,1700 | 1,1200 | 1,1500 | 1,1500 | 25.200 |
03 jun 2024 | 1,2100 | 1,2100 | 1,1500 | 1,1600 | 1,1600 | 26.900 |
31 may 2024 | 1,2400 | 1,2500 | 1,1500 | 1,2000 | 1,2000 | 73.700 |
30 may 2024 | 1,3100 | 1,3100 | 1,2400 | 1,2500 | 1,2500 | 56.900 |
29 may 2024 | 1,3000 | 1,3300 | 1,2800 | 1,3100 | 1,3100 | 48.100 |
28 may 2024 | 1,3200 | 1,3400 | 1,2610 | 1,2900 | 1,2900 | 50.700 |
24 may 2024 | 1,3900 | 1,4600 | 1,3200 | 1,3300 | 1,3300 | 88.500 |
23 may 2024 | 1,3000 | 1,6300 | 1,3000 | 1,4400 | 1,4400 | 815.500 |
22 may 2024 | 1,3500 | 1,4100 | 1,2030 | 1,2800 | 1,2800 | 102.100 |
21 may 2024 | 1,3900 | 1,4300 | 1,3500 | 1,3500 | 1,3500 | 65.900 |
20 may 2024 | 1,4300 | 1,4870 | 1,3600 | 1,4200 | 1,4200 | 74.500 |
17 may 2024 | 1,4300 | 1,4500 | 1,4000 | 1,4000 | 1,4000 | 69.800 |
16 may 2024 | 1,4000 | 1,4830 | 1,4000 | 1,4500 | 1,4500 | 89.700 |
15 may 2024 | 1,4700 | 1,5600 | 1,3900 | 1,4400 | 1,4400 | 169.700 |
14 may 2024 | 1,6500 | 1,6900 | 1,3600 | 1,5600 | 1,5600 | 279.800 |
13 may 2024 | 1,6400 | 1,7100 | 1,5800 | 1,6900 | 1,6900 | 61.100 |
10 may 2024 | 1,6800 | 1,7400 | 1,6550 | 1,7000 | 1,7000 | 56.300 |
09 may 2024 | 1,6900 | 1,7400 | 1,6600 | 1,7300 | 1,7300 | 102.800 |
08 may 2024 | 1,6900 | 1,7110 | 1,6500 | 1,7000 | 1,7000 | 81.400 |
07 may 2024 | 1,8000 | 1,8000 | 1,7300 | 1,7400 | 1,7400 | 82.200 |
06 may 2024 | 1,6800 | 1,8600 | 1,6700 | 1,8000 | 1,8000 | 197.800 |
03 may 2024 | 1,7000 | 1,8800 | 1,6400 | 1,7000 | 1,7000 | 350.600 |
02 may 2024 | 1,6200 | 1,7410 | 1,5920 | 1,7300 | 1,7300 | 235.000 |
01 may 2024 | 1,6000 | 1,7400 | 1,5600 | 1,6400 | 1,6400 | 393.000 |
30 abr 2024 | 1,9300 | 1,9600 | 1,5700 | 1,6300 | 1,6300 | 6.268.100 |
29 abr 2024 | 1,7800 | 1,7800 | 1,6430 | 1,6500 | 1,6500 | 74.800 |
26 abr 2024 | 1,7100 | 1,8400 | 1,6850 | 1,7700 | 1,7700 | 126.700 |
25 abr 2024 | 1,7600 | 1,8200 | 1,6500 | 1,6800 | 1,6800 | 154.700 |
24 abr 2024 | 1,8800 | 1,8800 | 1,7500 | 1,7500 | 1,7500 | 70.500 |
23 abr 2024 | 1,8600 | 1,8900 | 1,8250 | 1,8500 | 1,8500 | 55.600 |
22 abr 2024 | 1,9000 | 1,9300 | 1,7700 | 1,8500 | 1,8500 | 89.100 |
19 abr 2024 | 2,1900 | 2,2700 | 1,9200 | 1,9300 | 1,9300 | 179.400 |
18 abr 2024 | 2,1800 | 2,4160 | 2,1000 | 2,2200 | 2,2200 | 243.900 |
17 abr 2024 | 2,1400 | 2,6600 | 2,0600 | 2,3500 | 2,3500 | 659.600 |
16 abr 2024 | 1,8100 | 3,2800 | 1,8100 | 2,2500 | 2,2500 | 3.720.400 |
15 abr 2024 | 2,0700 | 2,1200 | 1,7200 | 1,9000 | 1,9000 | 357.300 |
12 abr 2024 | 2,3000 | 2,3000 | 2,0100 | 2,0600 | 2,0600 | 289.800 |
11 abr 2024 | 2,3700 | 2,5800 | 2,2100 | 2,2800 | 2,2800 | 549.700 |
10 abr 2024 | 2,4400 | 2,7000 | 2,3000 | 2,6000 | 2,6000 | 1.117.500 |
09 abr 2024 | 3,3000 | 3,3000 | 2,6400 | 2,8100 | 2,8100 | 3.279.000 |
08 abr 2024 | 4,1100 | 5,7000 | 3,4500 | 3,5400 | 3,5400 | 160.326.900 |
05 abr 2024 | 1,4600 | 1,4800 | 1,4100 | 1,4300 | 1,4300 | 298.600 |
04 abr 2024 | 1,6000 | 1,6100 | 1,4200 | 1,5000 | 1,5000 | 133.000 |
03 abr 2024 | 1,7200 | 1,7800 | 1,5300 | 1,6000 | 1,6000 | 218.300 |
02 abr 2024 | 1,8100 | 1,8900 | 1,7500 | 1,7600 | 1,7600 | 177.300 |
01 abr 2024 | 1,9800 | 1,9900 | 1,8480 | 1,9200 | 1,9200 | 115.000 |
28 mar 2024 | 1,9600 | 2,1300 | 1,9000 | 1,9400 | 1,9400 | 209.600 |
27 mar 2024 | 1,8600 | 2,1000 | 1,8210 | 1,9600 | 1,9600 | 288.600 |
26 mar 2024 | 2,0300 | 2,0300 | 1,7700 | 1,8500 | 1,8500 | 164.300 |
25 mar 2024 | 2,1100 | 2,1500 | 1,9000 | 1,9900 | 1,9900 | 158.300 |
22 mar 2024 | 2,2000 | 2,2550 | 2,0200 | 2,1100 | 2,1100 | 202.100 |
21 mar 2024 | 2,2200 | 2,3230 | 2,1500 | 2,2850 | 2,2850 | 246.300 |
20 mar 2024 | 2,4100 | 2,5000 | 2,2000 | 2,3400 | 2,3400 | 348.300 |
19 mar 2024 | 2,4300 | 2,9900 | 2,2900 | 2,5100 | 2,5100 | 1.525.100 |
18 mar 2024 | 2,2000 | 2,7400 | 2,0300 | 2,6700 | 2,6700 | 953.600 |
15 mar 2024 | 2,3000 | 2,4600 | 2,0200 | 2,1800 | 2,1800 | 652.800 |
14 mar 2024 | 3,1800 | 3,4800 | 2,5200 | 2,5800 | 2,5800 | 9.811.100 |
13 mar 2024 | 2,8600 | 2,9500 | 2,6400 | 2,7500 | 2,7500 | 850.700 |
12 mar 2024 | 3,1100 | 3,1800 | 2,7100 | 2,9300 | 2,9300 | 522.700 |
11 mar 2024 | 3,6900 | 3,7500 | 2,9600 | 3,1700 | 3,1700 | 4.462.900 |
08 mar 2024 | 3,4200 | 3,5100 | 2,9000 | 3,0700 | 3,0700 | 917.400 |
07 mar 2024 | 3,6000 | 4,2920 | 3,1100 | 3,2900 | 3,2900 | 650.700 |
06 mar 2024 | 3,5800 | 3,6500 | 3,3200 | 3,4100 | 3,4100 | 22.500 |
05 mar 2024 | 3,2700 | 3,4890 | 3,1100 | 3,4100 | 3,4100 | 26.000 |
04 mar 2024 | 3,3700 | 3,4600 | 3,2500 | 3,3600 | 3,3600 | 21.600 |
01 mar 2024 | 4,0200 | 4,0400 | 3,4300 | 3,4500 | 3,4500 | 33.700 |
29 feb 2024 | 3,2100 | 4,1200 | 3,1600 | 4,0400 | 4,0400 | 158.800 |
28 feb 2024 | 3,3800 | 3,4400 | 3,1800 | 3,2600 | 3,2600 | 26.000 |
27 feb 2024 | 3,9000 | 3,9100 | 3,0640 | 3,2500 | 3,2500 | 138.300 |
27 feb 2024 | 1:25 Split de acciones | |||||
26 feb 2024 | 4,0000 | 4,5750 | 3,8000 | 3,9500 | 3,9500 | 38.256 |
23 feb 2024 | 4,8000 | 5,0000 | 3,7750 | 3,8750 | 3,8750 | 44.708 |
22 feb 2024 | 5,1750 | 5,1750 | 4,7000 | 4,8000 | 4,8000 | 6436 |
21 feb 2024 | 5,0250 | 5,3750 | 4,6250 | 4,9000 | 4,9000 | 12.392 |
20 feb 2024 | 5,2750 | 5,5250 | 4,8000 | 5,0750 | 5,0750 | 14.944 |
16 feb 2024 | 5,6250 | 5,7500 | 4,6250 | 5,2500 | 5,2500 | 42.004 |
15 feb 2024 | 4,7500 | 11,7500 | 4,7500 | 5,6250 | 5,6250 | 414.716 |
14 feb 2024 | 4,8750 | 5,3750 | 4,7750 | 4,7750 | 4,7750 | 908 |
13 feb 2024 | 4,7500 | 5,2250 | 4,7500 | 4,7500 | 4,7500 | 2032 |
12 feb 2024 | 5,6000 | 5,7500 | 4,7750 | 4,8500 | 4,8500 | 4588 |
09 feb 2024 | 5,6250 | 6,2000 | 5,0000 | 5,4000 | 5,4000 | 3060 |
08 feb 2024 | 5,6250 | 6,5000 | 5,3250 | 5,7500 | 5,7500 | 2528 |
07 feb 2024 | 5,5000 | 6,2500 | 5,5000 | 5,7750 | 5,7750 | 2712 |
06 feb 2024 | 5,1000 | 6,2500 | 5,0250 | 5,6250 | 5,6250 | 3140 |
05 feb 2024 | 5,2500 | 6,5000 | 5,0000 | 5,1750 | 5,1750 | 19.292 |
02 feb 2024 | 4,7500 | 5,2500 | 4,7250 | 4,8750 | 4,8750 | 2616 |
01 feb 2024 | 5,0250 | 5,2500 | 4,8000 | 4,8000 | 4,8000 | 3004 |
31 ene 2024 | 5,4750 | 5,7500 | 4,9250 | 5,0000 | 5,0000 | 3608 |
30 ene 2024 | 5,3500 | 5,6250 | 5,2500 | 5,3500 | 5,3500 | 896 |
29 ene 2024 | 5,7250 | 5,7750 | 5,3750 | 5,4000 | 5,4000 | 1048 |
26 ene 2024 | 5,8000 | 6,1250 | 5,3750 | 5,4000 | 5,4000 | 3968 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |