Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 94.649,64 | 95.762,48 | 94.649,64 | 95.684,64 | 95.684,64 | 43.775.856.640 |
22 may 2024 | 97.330,46 | 98.027,13 | 94.465,33 | 95.675,70 | 95.675,70 | 64.021.591.992 |
21 may 2024 | 90.197,95 | 97.399,43 | 89.931,05 | 97.337,45 | 97.337,45 | 59.739.940.816 |
20 may 2024 | 91.152,73 | 92.182,71 | 89.780,72 | 90.197,44 | 90.197,44 | 26.195.861.767 |
19 may 2024 | 91.327,41 | 91.764,70 | 90.779,02 | 91.156,64 | 91.156,64 | 22.757.943.757 |
18 may 2024 | 88.811,83 | 91.801,66 | 88.732,42 | 91.307,89 | 91.307,89 | 38.171.594.600 |
17 may 2024 | 90.095,66 | 90.899,82 | 87.997,81 | 88.812,21 | 88.812,21 | 42.986.461.531 |
16 may 2024 | 84.045,82 | 90.374,73 | 83.718,09 | 90.111,13 | 90.111,13 | 54.141.022.523 |
15 may 2024 | 85.963,66 | 86.263,91 | 83.406,62 | 84.044,18 | 84.044,18 | 38.485.535.143 |
14 may 2024 | 84.053,66 | 86.727,32 | 83.166,87 | 85.964,58 | 85.964,58 | 38.114.888.905 |
13 may 2024 | 83.156,39 | 84.557,96 | 82.936,30 | 84.049,79 | 84.049,79 | 18.876.420.179 |
12 may 2024 | 83.144,03 | 84.055,96 | 82.744,84 | 83.156,67 | 83.156,67 | 18.934.153.079 |
11 may 2024 | 86.246,07 | 86.800,85 | 82.319,20 | 83.143,24 | 83.143,24 | 38.027.446.288 |
10 may 2024 | 84.006,03 | 86.693,98 | 83.255,38 | 86.238,91 | 86.238,91 | 34.814.745.043 |
09 may 2024 | 85.607,59 | 86.625,70 | 83.557,57 | 84.001,56 | 84.001,56 | 35.815.016.794 |
08 may 2024 | 86.314,76 | 88.078,29 | 85.543,50 | 85.610,58 | 85.610,58 | 35.613.239.999 |
07 may 2024 | 87.681,26 | 89.579,34 | 85.748,70 | 86.313,65 | 86.313,65 | 39.217.010.972 |
06 may 2024 | 87.350,57 | 88.332,78 | 86.069,34 | 87.671,43 | 87.671,43 | 25.051.108.852 |
05 may 2024 | 85.956,31 | 88.174,28 | 85.582,70 | 87.349,23 | 87.349,23 | 28.191.286.487 |
04 may 2024 | 80.798,61 | 86.543,30 | 80.443,99 | 85.954,69 | 85.954,69 | 45.337.862.501 |
03 may 2024 | 79.988,74 | 81.500,30 | 78.181,05 | 80.800,15 | 80.800,15 | 44.705.109.323 |
02 may 2024 | 83.506,55 | 83.742,09 | 77.898,98 | 79.989,16 | 79.989,16 | 66.513.146.688 |
01 may 2024 | 87.257,13 | 88.442,02 | 81.395,03 | 83.544,25 | 83.544,25 | 52.136.352.614 |
30 abr 2024 | 86.179,13 | 87.693,49 | 84.465,18 | 87.259,45 | 87.259,45 | 36.406.550.612 |
29 abr 2024 | 86.772,88 | 88.001,44 | 85.788,93 | 86.188,50 | 86.188,50 | 23.672.735.799 |
28 abr 2024 | 87.214,54 | 87.422,55 | 85.406,38 | 86.766,90 | 86.766,90 | 26.721.040.815 |
27 abr 2024 | 88.084,56 | 88.514,91 | 86.617,51 | 87.220,47 | 87.220,47 | 33.023.869.164 |
26 abr 2024 | 88.084,29 | 89.150,79 | 86.158,55 | 88.079,56 | 88.079,56 | 43.923.582.871 |
25 abr 2024 | 90.727,59 | 91.660,04 | 87.145,47 | 88.086,86 | 88.086,86 | 41.491.975.923 |
24 abr 2024 | 91.576,88 | 92.010,88 | 90.211,23 | 90.725,62 | 90.725,62 | 33.213.654.842 |
23 abr 2024 | 89.224,80 | 92.126,66 | 88.544,48 | 91.573,84 | 91.573,84 | 38.749.911.032 |
22 abr 2024 | 89.394,37 | 90.399,03 | 88.700,04 | 89.212,45 | 89.212,45 | 28.177.155.360 |
21 abr 2024 | 87.823,99 | 90.012,83 | 86.890,48 | 89.396,60 | 89.396,60 | 31.769.436.424 |
20 abr 2024 | 87.460,97 | 90.067,65 | 82.313,79 | 87.813,63 | 87.813,63 | 68.663.049.117 |
19 abr 2024 | 84.386,65 | 88.209,69 | 83.615,62 | 87.463,73 | 87.463,73 | 49.584.465.862 |
18 abr 2024 | 88.212,42 | 89.161,75 | 82.586,80 | 84.388,55 | 84.388,55 | 57.724.504.608 |
17 abr 2024 | 87.437,71 | 88.986,84 | 85.170,18 | 88.184,80 | 88.184,80 | 59.213.141.427 |
16 abr 2024 | 90.454,00 | 91.910,45 | 85.956,86 | 87.447,23 | 87.447,23 | 60.106.737.971 |
15 abr 2024 | 87.943,98 | 90.583,95 | 85.697,89 | 90.452,73 | 90.452,73 | 67.537.226.578 |
14 abr 2024 | 92.562,07 | 93.585,73 | 83.919,12 | 87.923,66 | 87.923,66 | 72.835.994.810 |
13 abr 2024 | 95.903,52 | 97.625,16 | 89.907,00 | 92.572,38 | 92.572,38 | 60.794.729.327 |
12 abr 2024 | 96.609,35 | 97.488,80 | 95.431,31 | 95.902,46 | 95.902,46 | 41.275.458.239 |
11 abr 2024 | 93.847,16 | 97.292,07 | 92.290,54 | 96.625,98 | 96.625,98 | 52.453.376.004 |
10 abr 2024 | 97.212,11 | 97.349,91 | 92.660,16 | 93.845,50 | 93.845,50 | 49.443.871.136 |
09 abr 2024 | 94.364,63 | 98.858,71 | 94.025,10 | 97.210,55 | 97.210,55 | 50.567.303.968 |
08 abr 2024 | 93.634,62 | 95.520,05 | 93.572,80 | 94.364,63 | 94.364,63 | 28.848.353.545 |
07 abr 2024 | 92.191,95 | 94.630,11 | 91.724,62 | 93.633,26 | 93.633,26 | 27.137.219.304 |
06 abr 2024 | 92.799,38 | 93.108,21 | 89.918,27 | 92.187,96 | 92.187,96 | 45.862.157.234 |
05 abr 2024 | 89.229,16 | 93.610,82 | 87.987,16 | 92.790,02 | 92.790,02 | 46.645.722.515 |
04 abr 2024 | 88.776,77 | 90.552,21 | 87.598,10 | 89.236,08 | 89.236,08 | 46.643.492.881 |
03 abr 2024 | 94.616,41 | 94.620,97 | 87.720,87 | 88.777,19 | 88.777,19 | 68.780.391.391 |
02 abr 2024 | 96.460,27 | 96.471,91 | 92.501,82 | 94.612,51 | 94.612,51 | 47.336.733.178 |
01 abr 2024 | 94.090,66 | 96.520,17 | 94.059,72 | 96.460,50 | 96.460,50 | 27.113.765.166 |
31 mar 2024 | 94.422,55 | 95.046,76 | 94.027,56 | 94.087,33 | 94.087,33 | 23.142.100.271 |
30 mar 2024 | 95.771,13 | 96.005,70 | 93.510,10 | 94.421,72 | 94.421,72 | 34.085.619.189 |
29 mar 2024 | 94.356,66 | 96.958,80 | 93.523,03 | 95.771,34 | 95.771,34 | 46.535.193.585 |
28 mar 2024 | 95.064,67 | 97.578,20 | 92.867,10 | 94.360,15 | 94.360,15 | 55.466.613.810 |
27 mar 2024 | 95.006,60 | 97.124,79 | 94.147,36 | 95.059,16 | 95.059,16 | 48.910.240.284 |
26 mar 2024 | 91.520,27 | 96.674,74 | 90.299,60 | 95.043,95 | 95.043,95 | 58.011.128.551 |
25 mar 2024 | 87.299,60 | 92.013,21 | 86.965,91 | 91.520,37 | 91.520,37 | 37.034.155.392 |
24 mar 2024 | 86.934,40 | 89.896,15 | 85.893,10 | 87.287,95 | 87.287,95 | 33.708.076.505 |
23 mar 2024 | 88.595,76 | 90.339,14 | 85.019,30 | 86.901,75 | 86.901,75 | 56.411.091.919 |
22 mar 2024 | 91.503,39 | 91.883,94 | 87.394,52 | 88.597,73 | 88.597,73 | 60.173.685.449 |
21 mar 2024 | 84.073,28 | 91.863,10 | 82.565,12 | 91.506,20 | 91.506,20 | 89.995.727.640 |
20 mar 2024 | 91.440,94 | 92.191,52 | 83.511,67 | 84.049,69 | 84.049,69 | 100.751.720.100 |
19 mar 2024 | 92.618,30 | 93.259,23 | 90.191,90 | 91.430,73 | 91.430,73 | 66.678.257.229 |
18 mar 2024 | 88.369,75 | 93.239,13 | 87.326,59 | 92.644,47 | 92.644,47 | 60.575.118.929 |
17 mar 2024 | 93.884,56 | 94.769,11 | 87.673,05 | 88.368,09 | 88.368,09 | 63.375.152.286 |
16 mar 2024 | 96.638,27 | 97.978,50 | 88.897,43 | 93.899,84 | 93.899,84 | 105.963.658.206 |
15 mar 2024 | 98.406,86 | 99.397,77 | 92.814,45 | 96.650,06 | 96.650,06 | 80.673.634.896 |
14 mar 2024 | 96.454,04 | 99.332,54 | 96.237,25 | 98.412,41 | 98.412,41 | 64.921.796.916 |
13 mar 2024 | 97.206,63 | 98.407,34 | 92.786,36 | 96.452,92 | 96.452,92 | 84.407.513.448 |
12 mar 2024 | 93.047,71 | 98.254,41 | 90.573,06 | 97.204,99 | 97.204,99 | 88.569.624.155 |
11 mar 2024 | 92.663,72 | 94.699,53 | 92.061,53 | 93.046,68 | 93.046,68 | 48.106.141.054 |
10 mar 2024 | 92.384,99 | 92.897,48 | 92.058,87 | 92.661,86 | 92.661,86 | 29.232.454.550 |
09 mar 2024 | 90.053,96 | 94.348,26 | 89.181,02 | 92.386,13 | 92.386,13 | 80.080.777.218 |
08 mar 2024 | 89.320,78 | 91.648,55 | 88.748,69 | 90.036,99 | 90.036,99 | 63.216.536.077 |
07 mar 2024 | 86.675,16 | 91.916,91 | 85.369,17 | 89.330,32 | 89.330,32 | 92.902.390.798 |
06 mar 2024 | 92.781,39 | 93.812,80 | 80.644,63 | 86.709,34 | 86.709,34 | 139.714.850.814 |
05 mar 2024 | 85.559,98 | 93.044,84 | 84.514,89 | 92.766,95 | 92.766,95 | 95.943.856.993 |
04 mar 2024 | 84.229,58 | 85.708,11 | 83.437,98 | 85.601,13 | 85.601,13 | 35.577.800.078 |
03 mar 2024 | 84.772,82 | 84.809,55 | 83.721,35 | 84.227,23 | 84.227,23 | 32.436.963.993 |
02 mar 2024 | 82.996,13 | 85.628,84 | 82.458,98 | 84.785,02 | 84.785,02 | 54.567.060.363 |
01 mar 2024 | 84.861,58 | 86.307,98 | 82.117,95 | 83.037,27 | 83.037,27 | 88.869.339.766 |
29 feb 2024 | 77.226,95 | 86.730,57 | 76.794,61 | 84.869,19 | 84.869,19 | 113.022.376.766 |
28 feb 2024 | 73.610,90 | 77.857,09 | 73.603,47 | 77.246,27 | 77.246,27 | 67.329.502.156 |
27 feb 2024 | 69.893,13 | 74.229,71 | 68.871,84 | 73.615,00 | 73.615,00 | 46.006.555.380 |
26 feb 2024 | 69.543,43 | 70.131,23 | 69.194,06 | 69.896,77 | 69.896,77 | 20.824.827.543 |
25 feb 2024 | 68.425,61 | 69.703,89 | 68.222,06 | 69.551,37 | 69.551,37 | 20.464.520.131 |
24 feb 2024 | 69.145,84 | 69.447,54 | 68.190,14 | 68.419,64 | 68.419,64 | 28.897.629.108 |
23 feb 2024 | 69.979,50 | 70.136,31 | 68.749,43 | 69.174,24 | 69.174,24 | 34.265.435.124 |
22 feb 2024 | 70.694,10 | 70.823,01 | 68.408,39 | 69.958,63 | 69.958,63 | 38.630.228.020 |
21 feb 2024 | 69.898,38 | 71.514,68 | 68.691,06 | 70.709,44 | 70.709,44 | 45.107.222.420 |
20 feb 2024 | 70.268,66 | 70.712,88 | 69.756,61 | 69.900,29 | 69.900,29 | 28.838.308.002 |
19 feb 2024 | 69.686,37 | 70.593,68 | 69.108,69 | 70.252,13 | 70.252,13 | 23.715.507.019 |
18 feb 2024 | 70.360,41 | 70.401,20 | 68.347,86 | 69.687,75 | 69.687,75 | 26.990.082.776 |
17 feb 2024 | 69.939,60 | 70.903,72 | 69.627,02 | 70.358,43 | 70.358,43 | 38.012.513.603 |
16 feb 2024 | 70.180,68 | 71.287,02 | 69.172,46 | 69.940,72 | 69.940,72 | 51.930.960.715 |
15 feb 2024 | 67.469,48 | 70.491,30 | 66.844,63 | 70.167,02 | 70.167,02 | 52.944.222.415 |
14 feb 2024 | 67.201,55 | 67.752,18 | 65.649,86 | 67.481,69 | 67.481,69 | 48.286.316.669 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |