Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 jul 2024 | 62.464,17 | 62.789,95 | 62.242,26 | 62.789,95 | 62.789,95 | 23.411.085.312 |
26 jul 2024 | 60.317,09 | 60.950,96 | 58.540,13 | 60.615,49 | 60.615,49 | 35.309.008.904 |
25 jul 2024 | 60.764,32 | 61.788,49 | 60.107,03 | 60.313,64 | 60.313,64 | 25.345.240.793 |
24 jul 2024 | 62.066,50 | 62.232,25 | 60.349,63 | 60.764,15 | 60.764,15 | 32.816.997.090 |
23 jul 2024 | 62.531,99 | 62.859,70 | 61.202,59 | 62.066,91 | 62.066,91 | 39.166.809.666 |
22 jul 2024 | 61.667,26 | 62.803,11 | 60.475,16 | 62.533,41 | 62.533,41 | 24.454.023.981 |
21 jul 2024 | 61.243,31 | 62.076,59 | 60.866,63 | 61.666,10 | 61.666,10 | 17.471.952.936 |
20 jul 2024 | 58.687,76 | 61.991,38 | 58.147,61 | 61.243,52 | 61.243,52 | 33.971.537.474 |
19 jul 2024 | 58.593,97 | 59.616,01 | 58.057,26 | 58.689,36 | 58.689,36 | 24.989.148.041 |
18 jul 2024 | 59.705,81 | 60.625,68 | 58.468,18 | 58.606,82 | 58.606,82 | 29.729.053.556 |
17 jul 2024 | 59.444,95 | 59.950,38 | 57.324,96 | 59.710,68 | 59.710,68 | 38.173.719.410 |
16 jul 2024 | 55.865,87 | 59.523,62 | 55.767,80 | 59.523,62 | 59.523,62 | 34.954.813.353 |
15 jul 2024 | 54.233,09 | 56.315,96 | 54.233,09 | 55.840,46 | 55.840,46 | 20.414.718.898 |
14 jul 2024 | 53.022,69 | 54.747,57 | 52.919,87 | 54.239,23 | 54.239,23 | 15.640.366.317 |
13 jul 2024 | 52.732,22 | 53.675,35 | 52.064,09 | 53.014,20 | 53.014,20 | 23.444.399.780 |
12 jul 2024 | 53.293,23 | 54.470,62 | 52.703,20 | 52.735,64 | 52.735,64 | 26.400.327.985 |
11 jul 2024 | 53.661,79 | 54.865,39 | 52.794,49 | 53.304,87 | 53.304,87 | 24.163.639.404 |
10 jul 2024 | 52.355,41 | 53.868,98 | 51.992,19 | 53.638,98 | 53.638,98 | 25.751.413.876 |
09 jul 2024 | 51.588,48 | 53.641,80 | 50.180,13 | 52.355,88 | 52.355,88 | 36.716.135.201 |
08 jul 2024 | 53.723,95 | 53.845,43 | 51.533,50 | 51.588,05 | 51.588,05 | 18.985.220.388 |
07 jul 2024 | 52.233,21 | 53.939,00 | 51.661,54 | 53.783,09 | 53.783,09 | 19.012.340.592 |
06 jul 2024 | 52.747,30 | 53.154,91 | 49.641,95 | 52.236,25 | 52.236,25 | 51.088.657.999 |
05 jul 2024 | 55.737,45 | 55.970,57 | 52.577,32 | 52.705,57 | 52.705,57 | 38.064.252.679 |
04 jul 2024 | 57.716,12 | 57.848,87 | 55.096,45 | 55.762,27 | 55.762,27 | 27.575.089.101 |
03 jul 2024 | 58.532,66 | 58.897,38 | 57.532,44 | 57.711,18 | 57.711,18 | 18.748.862.933 |
02 jul 2024 | 58.381,41 | 59.454,21 | 58.108,07 | 58.539,71 | 58.539,71 | 23.720.993.909 |
01 jul 2024 | 56.798,02 | 58.574,42 | 56.563,21 | 58.385,77 | 58.385,77 | 16.146.160.398 |
30 jun 2024 | 56.267,64 | 56.993,14 | 56.250,01 | 56.797,03 | 56.797,03 | 11.802.893.999 |
29 jun 2024 | 57.539,89 | 58.133,25 | 56.002,79 | 56.267,89 | 56.267,89 | 23.276.558.233 |
28 jun 2024 | 56.937,73 | 58.109,39 | 56.659,95 | 57.532,42 | 57.532,42 | 19.828.220.539 |
27 jun 2024 | 57.696,85 | 58.260,41 | 56.849,78 | 56.937,78 | 56.937,78 | 21.072.438.187 |
26 jun 2024 | 56.154,32 | 58.101,53 | 56.129,59 | 57.710,82 | 57.710,82 | 27.266.985.323 |
25 jun 2024 | 59.107,26 | 59.203,07 | 54.586,43 | 56.164,69 | 56.164,69 | 40.207.863.572 |
24 jun 2024 | 60.087,88 | 60.314,90 | 59.114,23 | 59.114,23 | 59.114,23 | 10.451.495.555 |
23 jun 2024 | 59.964,35 | 60.299,71 | 59.792,16 | 60.091,26 | 60.091,26 | 9.219.732.548 |
22 jun 2024 | 60.561,73 | 60.688,70 | 59.304,84 | 59.947,83 | 59.947,83 | 24.493.247.076 |
21 jun 2024 | 60.443,93 | 61.926,03 | 60.270,00 | 60.553,01 | 60.553,01 | 23.950.001.054 |
20 jun 2024 | 60.665,87 | 61.182,74 | 60.207,54 | 60.443,93 | 60.443,93 | 19.636.207.985 |
19 jun 2024 | 61.909,55 | 61.970,74 | 59.664,02 | 60.660,36 | 60.660,36 | 36.765.763.102 |
18 jun 2024 | 62.262,56 | 62.610,04 | 60.744,67 | 61.908,91 | 61.908,91 | 27.938.826.633 |
17 jun 2024 | 61.758,18 | 62.487,21 | 61.598,53 | 62.264,93 | 62.264,93 | 12.409.379.757 |
16 jun 2024 | 61.558,48 | 61.956,76 | 61.461,86 | 61.759,71 | 61.759,71 | 13.175.889.209 |
15 jun 2024 | 62.163,14 | 63.043,31 | 60.794,69 | 61.562,54 | 61.562,54 | 25.557.109.580 |
14 jun 2024 | 63.111,36 | 63.225,63 | 61.666,10 | 62.171,37 | 62.171,37 | 26.966.473.859 |
13 jun 2024 | 62.682,46 | 64.536,20 | 62.294,88 | 63.109,58 | 63.109,58 | 31.903.764.550 |
12 jun 2024 | 64.577,87 | 64.622,05 | 61.623,63 | 62.692,38 | 62.692,38 | 34.558.574.738 |
11 jun 2024 | 64.612,16 | 65.268,88 | 64.397,23 | 64.581,77 | 64.581,77 | 19.136.704.712 |
10 jun 2024 | 64.120,97 | 64.652,77 | 63.994,53 | 64.615,58 | 64.615,58 | 12.556.127.271 |
09 jun 2024 | 64.145,66 | 64.339,18 | 64.040,70 | 64.128,63 | 64.128,63 | 13.196.800.577 |
08 jun 2024 | 64.966,06 | 66.006,16 | 63.426,63 | 64.162,70 | 64.162,70 | 33.485.109.028 |
07 jun 2024 | 65.369,98 | 65.801,92 | 64.382,19 | 64.964,21 | 64.964,21 | 23.158.107.329 |
06 jun 2024 | 64.848,36 | 66.078,86 | 64.785,85 | 65.369,97 | 65.369,97 | 30.173.802.522 |
05 jun 2024 | 63.082,09 | 65.270,68 | 63.059,18 | 64.847,83 | 64.847,83 | 30.462.714.742 |
04 jun 2024 | 62.430,74 | 64.715,66 | 62.274,98 | 63.082,29 | 63.082,29 | 29.706.470.423 |
03 jun 2024 | 62.368,41 | 63.012,16 | 62.034,82 | 62.428,63 | 62.428,63 | 15.766.277.926 |
02 jun 2024 | 62.159,42 | 62.487,69 | 62.064,17 | 62.365,33 | 62.365,33 | 10.723.063.091 |
01 jun 2024 | 63.115,08 | 63.479,88 | 61.443,27 | 62.161,08 | 62.161,08 | 25.224.290.872 |
31 may 2024 | 62.563,43 | 64.113,77 | 62.089,73 | 63.117,36 | 63.117,36 | 27.244.576.509 |
30 may 2024 | 62.938,43 | 63.456,36 | 62.116,93 | 62.565,29 | 62.565,29 | 24.725.995.652 |
29 may 2024 | 63.887,38 | 63.950,62 | 61.920,11 | 62.938,32 | 62.938,32 | 30.155.171.478 |
28 may 2024 | 63.153,57 | 64.998,27 | 62.826,30 | 63.889,55 | 63.889,55 | 23.818.670.894 |
27 may 2024 | 63.846,85 | 64.069,87 | 62.870,39 | 63.159,02 | 63.159,02 | 14.406.071.421 |
26 may 2024 | 63.138,10 | 64.137,25 | 63.127,87 | 63.848,38 | 63.848,38 | 14.262.860.908 |
25 may 2024 | 62.829,24 | 63.803,39 | 61.568,41 | 63.137,34 | 63.137,34 | 26.901.290.234 |
24 may 2024 | 63.851,91 | 64.533,09 | 61.384,23 | 62.830,57 | 62.830,57 | 38.750.865.478 |
23 may 2024 | 64.617,14 | 65.168,72 | 63.721,45 | 63.852,87 | 63.852,87 | 30.301.891.227 |
22 may 2024 | 65.782,91 | 66.252,12 | 63.734,50 | 64.618,26 | 64.618,26 | 43.239.442.691 |
21 may 2024 | 60.959,94 | 65.831,50 | 60.778,59 | 65.787,64 | 65.787,64 | 40.376.543.667 |
20 may 2024 | 61.526,00 | 62.143,09 | 60.640,25 | 60.959,60 | 60.959,60 | 17.704.373.950 |
19 may 2024 | 61.643,91 | 61.939,07 | 61.273,75 | 61.528,64 | 61.528,64 | 15.361.089.778 |
18 may 2024 | 60.021,86 | 62.074,78 | 59.967,20 | 61.630,73 | 61.630,73 | 25.764.950.378 |
17 may 2024 | 60.850,47 | 61.380,84 | 59.442,72 | 60.022,12 | 60.022,12 | 29.051.620.412 |
16 may 2024 | 56.920,70 | 61.030,44 | 56.706,10 | 60.860,93 | 60.860,93 | 36.566.767.037 |
15 may 2024 | 58.284,11 | 58.490,94 | 56.532,76 | 56.919,59 | 56.919,59 | 26.064.634.497 |
14 may 2024 | 57.056,90 | 58.734,65 | 56.426,62 | 58.284,73 | 58.284,73 | 25.842.226.838 |
13 may 2024 | 56.401,17 | 57.303,45 | 56.204,48 | 57.054,28 | 57.054,28 | 12.813.602.353 |
12 may 2024 | 56.401,04 | 57.011,31 | 56.122,03 | 56.401,36 | 56.401,36 | 12.842.168.746 |
11 may 2024 | 58.482,93 | 58.856,88 | 55.880,79 | 56.400,50 | 56.400,50 | 25.796.046.718 |
10 may 2024 | 56.938,72 | 58.792,46 | 56.521,28 | 58.478,08 | 58.478,08 | 23.607.665.704 |
09 may 2024 | 57.984,94 | 58.638,60 | 56.641,48 | 56.935,68 | 56.935,68 | 24.275.174.693 |
08 may 2024 | 58.644,23 | 59.816,35 | 57.941,53 | 57.986,96 | 57.986,96 | 24.122.062.496 |
07 may 2024 | 59.524,00 | 60.813,46 | 58.253,73 | 58.643,47 | 58.643,47 | 26.644.936.274 |
06 may 2024 | 59.333,73 | 59.975,96 | 58.463,45 | 59.517,32 | 59.517,32 | 17.006.394.964 |
05 may 2024 | 58.403,75 | 59.893,24 | 58.132,89 | 59.332,82 | 59.332,82 | 19.149.206.887 |
04 may 2024 | 55.098,91 | 58.802,59 | 54.857,69 | 58.402,65 | 58.402,65 | 30.805.199.204 |
03 may 2024 | 54.351,93 | 55.570,62 | 53.123,61 | 55.099,96 | 55.099,96 | 30.485.709.223 |
02 may 2024 | 56.824,01 | 56.993,88 | 53.030,48 | 54.352,21 | 54.352,21 | 45.195.332.228 |
01 may 2024 | 59.580,37 | 60.387,81 | 55.395,80 | 56.849,66 | 56.849,66 | 35.477.414.710 |
30 abr 2024 | 58.938,06 | 59.881,77 | 57.772,57 | 59.581,96 | 59.581,96 | 24.858.897.199 |
29 abr 2024 | 59.293,69 | 60.133,19 | 58.665,86 | 58.944,48 | 58.944,48 | 16.189.827.934 |
28 abr 2024 | 59.611,00 | 59.748,80 | 58.370,86 | 59.289,61 | 59.289,61 | 18.259.036.101 |
27 abr 2024 | 60.115,07 | 60.560,90 | 59.246,27 | 59.615,05 | 59.615,05 | 22.571.762.071 |
26 abr 2024 | 60.070,41 | 60.831,47 | 58.749,97 | 60.111,65 | 60.111,65 | 29.976.524.832 |
25 abr 2024 | 62.049,52 | 62.655,84 | 59.439,68 | 60.072,16 | 60.072,16 | 28.296.077.449 |
24 abr 2024 | 62.731,38 | 63.032,96 | 61.737,58 | 62.048,16 | 62.048,16 | 22.715.154.524 |
23 abr 2024 | 60.927,68 | 63.113,46 | 60.496,62 | 62.729,30 | 62.729,30 | 26.544.206.489 |
22 abr 2024 | 60.954,55 | 61.639,59 | 60.245,77 | 60.919,24 | 60.919,24 | 19.240.933.719 |
21 abr 2024 | 59.883,78 | 61.376,26 | 59.247,25 | 60.956,07 | 60.956,07 | 21.662.346.331 |
20 abr 2024 | 59.675,08 | 61.440,46 | 56.170,07 | 59.876,71 | 59.876,71 | 46.818.669.689 |
19 abr 2024 | 57.432,19 | 60.151,75 | 56.914,77 | 59.676,96 | 59.676,96 | 33.831.742.410 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |