Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
22 sept 2023 | 26.590,09 | 26.641,68 | 26.521,23 | 26.638,12 | 26.638,12 | 13.513.756.672 |
21 sept 2023 | - | - | - | - | - | - |
20 sept 2023 | - | - | - | - | - | - |
19 sept 2023 | 26.760,85 | 27.488,76 | 26.681,61 | 27.211,12 | 27.211,12 | 13.807.690.550 |
18 sept 2023 | 26.532,99 | 27.414,73 | 26.415,52 | 26.754,28 | 26.754,28 | 15.615.339.655 |
17 sept 2023 | 26.567,93 | 26.618,00 | 26.445,07 | 26.534,19 | 26.534,19 | 6.774.210.670 |
16 sept 2023 | 26.606,20 | 26.754,77 | 26.473,89 | 26.568,28 | 26.568,28 | 7.402.031.417 |
15 sept 2023 | 26.533,82 | 26.840,50 | 26.240,70 | 26.608,69 | 26.608,69 | 11.479.735.788 |
14 sept 2023 | 26.228,28 | 26.774,62 | 26.171,45 | 26.539,67 | 26.539,67 | 13.811.359.124 |
13 sept 2023 | 25.837,55 | 26.376,11 | 25.781,12 | 26.228,32 | 26.228,32 | 13.072.077.070 |
12 sept 2023 | 25.160,66 | 26.451,94 | 25.133,08 | 25.833,34 | 25.833,34 | 18.657.279.324 |
11 sept 2023 | 25.831,71 | 25.883,95 | 24.930,30 | 25.162,65 | 25.162,65 | 14.600.006.467 |
10 sept 2023 | 25.895,21 | 25.978,13 | 25.640,26 | 25.832,23 | 25.832,23 | 7.899.553.047 |
09 sept 2023 | 25.905,43 | 25.921,98 | 25.810,49 | 25.895,68 | 25.895,68 | 5.481.314.132 |
08 sept 2023 | 26.245,21 | 26.414,01 | 25.677,48 | 25.905,65 | 25.905,65 | 10.817.356.400 |
07 sept 2023 | 25.748,31 | 26.409,30 | 25.608,20 | 26.240,20 | 26.240,20 | 11.088.307.100 |
06 sept 2023 | 25.783,93 | 25.953,02 | 25.404,36 | 25.753,24 | 25.753,24 | 12.752.705.327 |
05 sept 2023 | 25.814,96 | 25.858,38 | 25.589,99 | 25.779,98 | 25.779,98 | 11.094.740.040 |
04 sept 2023 | 25.968,17 | 26.081,53 | 25.657,03 | 25.812,42 | 25.812,42 | 10.680.635.106 |
03 sept 2023 | 25.869,47 | 26.087,15 | 25.817,03 | 25.969,57 | 25.969,57 | 8.962.524.523 |
02 sept 2023 | 25.800,91 | 25.970,29 | 25.753,09 | 25.868,80 | 25.868,80 | 10.100.387.473 |
01 sept 2023 | 25.934,02 | 26.125,87 | 25.362,61 | 25.800,72 | 25.800,72 | 17.202.862.221 |
31 ago 2023 | 27.301,93 | 27.456,08 | 25.752,93 | 25.931,47 | 25.931,47 | 20.181.001.451 |
30 ago 2023 | 27.726,08 | 27.760,16 | 27.069,21 | 27.297,27 | 27.297,27 | 16.343.655.235 |
29 ago 2023 | 26.102,49 | 28.089,34 | 25.912,63 | 27.727,39 | 27.727,39 | 29.368.391.712 |
28 ago 2023 | 26.089,62 | 26.198,58 | 25.880,60 | 26.106,15 | 26.106,15 | 11.002.805.166 |
27 ago 2023 | 26.008,24 | 26.165,37 | 25.965,10 | 26.089,69 | 26.089,69 | 6.913.768.611 |
26 ago 2023 | 26.047,23 | 26.107,38 | 25.983,88 | 26.008,46 | 26.008,46 | 6.034.817.316 |
25 ago 2023 | 26.163,68 | 26.248,10 | 25.786,81 | 26.047,67 | 26.047,67 | 12.406.045.118 |
24 ago 2023 | 26.431,52 | 26.554,91 | 25.914,93 | 26.162,37 | 26.162,37 | 12.871.532.023 |
23 ago 2023 | 26.040,47 | 26.786,90 | 25.805,00 | 26.431,64 | 26.431,64 | 16.985.265.785 |
22 ago 2023 | 26.130,75 | 26.135,51 | 25.520,73 | 26.031,66 | 26.031,66 | 14.503.820.706 |
21 ago 2023 | 26.188,69 | 26.220,20 | 25.846,09 | 26.124,14 | 26.124,14 | 13.371.557.893 |
20 ago 2023 | 26.096,86 | 26.260,68 | 26.004,31 | 26.189,58 | 26.189,58 | 9.036.580.420 |
19 ago 2023 | 26.047,83 | 26.249,45 | 25.802,41 | 26.096,21 | 26.096,21 | 10.631.443.812 |
18 ago 2023 | 26.636,08 | 26.808,20 | 25.668,92 | 26.049,56 | 26.049,56 | 24.026.236.529 |
17 ago 2023 | 28.699,80 | 28.745,95 | 25.409,11 | 26.664,55 | 26.664,55 | 31.120.851.211 |
16 ago 2023 | 29.169,07 | 29.221,98 | 28.701,78 | 28.701,78 | 28.701,78 | 14.949.271.904 |
15 ago 2023 | 29.408,05 | 29.439,12 | 29.088,85 | 29.170,35 | 29.170,35 | 12.640.195.779 |
14 ago 2023 | 29.283,26 | 29.660,25 | 29.124,11 | 29.408,44 | 29.408,44 | 14.013.695.304 |
13 ago 2023 | 29.416,59 | 29.441,43 | 29.265,81 | 29.282,91 | 29.282,91 | 7.329.897.180 |
12 ago 2023 | 29.399,79 | 29.465,11 | 29.357,59 | 29.415,96 | 29.415,96 | 6.194.358.008 |
11 ago 2023 | 29.424,90 | 29.517,77 | 29.253,52 | 29.397,71 | 29.397,71 | 10.195.168.197 |
10 ago 2023 | 29.563,97 | 29.688,56 | 29.354,45 | 29.429,59 | 29.429,59 | 11.865.344.789 |
09 ago 2023 | 29.766,70 | 30.093,44 | 29.376,80 | 29.561,49 | 29.561,49 | 18.379.521.213 |
08 ago 2023 | 29.180,02 | 30.176,80 | 29.113,81 | 29.765,49 | 29.765,49 | 17.570.561.357 |
07 ago 2023 | 29.038,51 | 29.244,28 | 28.724,14 | 29.180,58 | 29.180,58 | 13.618.163.710 |
06 ago 2023 | 29.043,70 | 29.160,82 | 28.963,83 | 29.041,86 | 29.041,86 | 7.269.806.994 |
05 ago 2023 | 29.075,39 | 29.102,46 | 28.957,80 | 29.042,13 | 29.042,13 | 6.598.366.353 |
04 ago 2023 | 29.174,38 | 29.302,08 | 28.885,34 | 29.074,09 | 29.074,09 | 12.036.639.988 |
03 ago 2023 | 29.161,81 | 29.375,71 | 28.959,49 | 29.178,68 | 29.178,68 | 12.780.357.746 |
02 ago 2023 | 29.704,15 | 29.988,00 | 28.946,51 | 29.151,96 | 29.151,96 | 19.212.655.598 |
01 ago 2023 | 29.230,87 | 29.675,73 | 28.657,02 | 29.675,73 | 29.675,73 | 18.272.392.391 |
31 jul 2023 | 29.278,31 | 29.489,87 | 29.131,58 | 29.230,11 | 29.230,11 | 11.656.781.982 |
30 jul 2023 | 29.357,09 | 29.443,17 | 29.059,50 | 29.275,31 | 29.275,31 | 8.678.454.527 |
29 jul 2023 | 29.319,45 | 29.396,84 | 29.264,17 | 29.356,92 | 29.356,92 | 6.481.775.959 |
28 jul 2023 | 29.212,16 | 29.521,51 | 29.125,85 | 29.319,25 | 29.319,25 | 11.218.474.952 |
27 jul 2023 | 29.353,80 | 29.560,97 | 29.099,35 | 29.210,69 | 29.210,69 | 10.770.779.217 |
26 jul 2023 | 29.225,76 | 29.675,55 | 29.113,91 | 29.354,97 | 29.354,97 | 13.497.554.655 |
25 jul 2023 | 29.178,97 | 29.353,16 | 29.062,43 | 29.227,39 | 29.227,39 | 10.266.772.793 |
24 jul 2023 | 30.081,66 | 30.093,39 | 28.934,29 | 29.176,92 | 29.176,92 | 15.395.817.395 |
23 jul 2023 | 29.790,11 | 30.330,64 | 29.741,53 | 30.084,54 | 30.084,54 | 9.220.145.050 |
22 jul 2023 | 29.908,70 | 29.991,62 | 29.664,12 | 29.771,80 | 29.771,80 | 7.873.300.598 |
21 jul 2023 | 29.805,11 | 30.046,00 | 29.733,85 | 29.908,74 | 29.908,74 | 10.972.789.818 |
20 jul 2023 | 29.915,25 | 30.195,53 | 29.638,10 | 29.792,02 | 29.792,02 | 14.655.207.121 |
19 jul 2023 | 29.862,05 | 30.184,18 | 29.794,27 | 29.913,92 | 29.913,92 | 12.128.602.812 |
18 jul 2023 | 30.147,07 | 30.233,66 | 29.556,43 | 29.856,56 | 29.856,56 | 13.138.897.269 |
17 jul 2023 | 30.249,63 | 30.336,40 | 29.685,78 | 30.145,89 | 30.145,89 | 13.240.156.074 |
16 jul 2023 | 30.297,47 | 30.437,56 | 30.089,67 | 30.249,13 | 30.249,13 | 8.516.564.470 |
15 jul 2023 | 30.331,78 | 30.407,78 | 30.263,46 | 30.295,81 | 30.295,81 | 8.011.667.756 |
14 jul 2023 | 31.474,72 | 31.582,25 | 29.966,39 | 30.334,07 | 30.334,07 | 20.917.902.660 |
13 jul 2023 | 30.387,49 | 31.814,52 | 30.268,35 | 31.476,05 | 31.476,05 | 23.686.079.548 |
12 jul 2023 | 30.622,25 | 30.959,96 | 30.228,84 | 30.391,65 | 30.391,65 | 14.805.659.717 |
11 jul 2023 | 30.417,63 | 30.788,31 | 30.358,10 | 30.620,95 | 30.620,95 | 12.151.839.152 |
10 jul 2023 | 30.172,42 | 31.026,08 | 29.985,39 | 30.414,47 | 30.414,47 | 14.828.209.155 |
09 jul 2023 | 30.291,61 | 30.427,59 | 30.085,59 | 30.171,23 | 30.171,23 | 7.903.327.692 |
08 jul 2023 | 30.346,92 | 30.374,44 | 30.080,16 | 30.292,54 | 30.292,54 | 7.509.378.699 |
07 jul 2023 | 29.908,00 | 30.434,64 | 29.777,29 | 30.342,27 | 30.342,27 | 13.384.770.155 |
06 jul 2023 | 30.507,15 | 31.460,05 | 29.892,23 | 29.909,34 | 29.909,34 | 21.129.219.509 |
05 jul 2023 | 30.778,72 | 30.877,33 | 30.225,61 | 30.514,17 | 30.514,17 | 12.481.622.280 |
04 jul 2023 | 31.156,87 | 31.325,20 | 30.659,36 | 30.777,58 | 30.777,58 | 12.810.828.427 |
03 jul 2023 | 30.624,52 | 31.375,61 | 30.586,51 | 31.156,44 | 31.156,44 | 15.271.884.873 |
02 jul 2023 | 30.587,27 | 30.766,14 | 30.264,02 | 30.620,77 | 30.620,77 | 10.533.418.042 |
01 jul 2023 | 30.471,85 | 30.641,29 | 30.328,87 | 30.590,08 | 30.590,08 | 9.086.606.733 |
30 jun 2023 | 30.441,35 | 31.256,86 | 29.600,28 | 30.477,25 | 30.477,25 | 26.387.306.197 |
29 jun 2023 | 30.086,19 | 30.796,25 | 30.057,20 | 30.445,35 | 30.445,35 | 13.180.860.821 |
28 jun 2023 | 30.696,56 | 30.703,28 | 29.921,82 | 30.086,25 | 30.086,25 | 14.571.500.779 |
27 jun 2023 | 30.274,32 | 31.006,79 | 30.236,65 | 30.688,16 | 30.688,16 | 16.428.827.944 |
26 jun 2023 | 30.480,52 | 30.636,03 | 29.955,74 | 30.271,13 | 30.271,13 | 16.493.186.997 |
25 jun 2023 | 30.545,15 | 31.041,27 | 30.327,94 | 30.480,26 | 30.480,26 | 12.703.464.114 |
24 jun 2023 | 30.708,74 | 30.804,15 | 30.290,15 | 30.548,70 | 30.548,70 | 12.147.822.496 |
23 jun 2023 | 29.896,38 | 31.389,54 | 29.845,21 | 30.695,47 | 30.695,47 | 24.115.570.085 |
22 jun 2023 | 29.995,94 | 30.496,00 | 29.679,16 | 29.912,28 | 29.912,28 | 20.653.160.491 |
21 jun 2023 | 28.311,31 | 30.737,33 | 28.283,41 | 30.027,30 | 30.027,30 | 33.346.760.979 |
20 jun 2023 | 26.841,66 | 28.388,97 | 26.668,79 | 28.327,49 | 28.327,49 | 22.211.859.147 |
19 jun 2023 | 26.335,44 | 26.984,61 | 26.312,83 | 26.851,03 | 26.851,03 | 12.826.986.222 |
18 jun 2023 | 26.510,46 | 26.675,93 | 26.325,89 | 26.336,21 | 26.336,21 | 9.565.695.129 |
17 jun 2023 | 26.328,68 | 26.769,39 | 26.174,49 | 26.510,68 | 26.510,68 | 11.090.276.850 |
16 jun 2023 | 25.575,28 | 26.463,17 | 25.245,36 | 26.327,46 | 26.327,46 | 16.324.646.965 |
15 jun 2023 | 25.121,67 | 25.735,31 | 24.797,17 | 25.576,39 | 25.576,39 | 15.837.384.409 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |