Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 65.783,67 | 68.204,51 | 65.783,67 | 67.941,96 | 67.941,96 | 30.573.918.208 |
25 jul 2024 | 65.375,88 | 66.112,42 | 63.473,47 | 65.777,23 | 65.777,23 | 38.315.761.670 |
24 jul 2024 | 65.927,86 | 67.113,98 | 65.147,00 | 65.372,13 | 65.372,13 | 27.470.942.309 |
23 jul 2024 | 67.584,80 | 67.779,02 | 65.484,46 | 65.927,67 | 65.927,67 | 35.605.668.666 |
22 jul 2024 | 68.152,98 | 68.480,06 | 66.611,30 | 67.585,25 | 67.585,25 | 42.649.109.453 |
21 jul 2024 | 67.164,91 | 68.372,91 | 65.842,30 | 68.154,52 | 68.154,52 | 26.652.190.004 |
20 jul 2024 | 66.709,92 | 67.610,73 | 66.299,62 | 67.163,65 | 67.163,65 | 19.029.581.250 |
19 jul 2024 | 63.972,32 | 67.442,64 | 63.329,34 | 66.710,16 | 66.710,16 | 37.003.855.410 |
18 jul 2024 | 64.104,74 | 65.104,66 | 63.246,16 | 63.974,07 | 63.974,07 | 27.239.305.337 |
17 jul 2024 | 65.091,83 | 66.066,73 | 63.896,09 | 64.118,79 | 64.118,79 | 32.525.071.311 |
16 jul 2024 | 64.784,42 | 65.354,34 | 62.487,97 | 65.097,15 | 65.097,15 | 41.617.346.768 |
15 jul 2024 | 60.815,46 | 64.870,15 | 60.704,93 | 64.870,15 | 64.870,15 | 38.094.526.099 |
14 jul 2024 | 59.225,25 | 61.329,53 | 59.225,25 | 60.787,79 | 60.787,79 | 22.223.416.061 |
13 jul 2024 | 57.908,74 | 59.787,08 | 57.796,44 | 59.231,95 | 59.231,95 | 17.080.061.806 |
12 jul 2024 | 57.341,20 | 58.532,55 | 56.590,18 | 57.899,46 | 57.899,46 | 25.604.805.221 |
11 jul 2024 | 57.729,89 | 59.299,43 | 57.120,38 | 57.344,91 | 57.344,91 | 28.707.803.842 |
10 jul 2024 | 58.033,88 | 59.359,43 | 57.178,41 | 57.742,50 | 57.742,50 | 26.175.260.526 |
09 jul 2024 | 56.704,60 | 58.239,20 | 56.316,88 | 58.009,23 | 58.009,23 | 27.849.512.607 |
08 jul 2024 | 55.849,57 | 58.131,34 | 54.321,02 | 56.705,10 | 56.705,10 | 39.766.159.899 |
07 jul 2024 | 58.239,43 | 58.371,12 | 55.793,32 | 55.849,11 | 55.849,11 | 20.553.359.505 |
06 jul 2024 | 56.659,07 | 58.472,55 | 56.038,96 | 58.303,54 | 58.303,54 | 20.610.320.577 |
05 jul 2024 | 57.022,81 | 57.497,15 | 53.717,38 | 56.662,38 | 56.662,38 | 55.417.544.033 |
04 jul 2024 | 60.147,14 | 60.399,68 | 56.777,80 | 56.977,70 | 56.977,70 | 41.149.609.230 |
03 jul 2024 | 62.034,33 | 62.187,70 | 59.419,39 | 60.173,92 | 60.173,92 | 29.756.701.685 |
02 jul 2024 | 62.844,41 | 63.203,36 | 61.752,75 | 62.029,02 | 62.029,02 | 20.151.616.992 |
01 jul 2024 | 62.673,61 | 63.777,23 | 62.495,51 | 62.851,98 | 62.851,98 | 25.468.379.421 |
30 jun 2024 | 60.888,45 | 62.892,83 | 60.632,95 | 62.678,29 | 62.678,29 | 17.333.226.409 |
29 jun 2024 | 60.319,88 | 61.097,62 | 60.300,96 | 60.887,38 | 60.887,38 | 12.652.903.396 |
28 jun 2024 | 61.612,80 | 62.126,10 | 59.985,40 | 60.320,14 | 60.320,14 | 24.952.866.877 |
27 jun 2024 | 60.811,23 | 62.293,86 | 60.585,33 | 61.604,80 | 61.604,80 | 21.231.745.045 |
26 jun 2024 | 61.789,68 | 62.434,14 | 60.695,19 | 60.811,28 | 60.811,28 | 22.506.003.064 |
25 jun 2024 | 60.266,28 | 62.258,26 | 60.239,75 | 61.804,64 | 61.804,64 | 29.201.215.431 |
24 jun 2024 | 63.173,35 | 63.292,53 | 58.601,70 | 60.277,41 | 60.277,41 | 43.152.133.651 |
23 jun 2024 | 64.248,96 | 64.491,70 | 63.180,80 | 63.180,80 | 63.180,80 | 11.170.471.802 |
22 jun 2024 | 64.113,86 | 64.475,47 | 63.929,76 | 64.252,58 | 64.252,58 | 9.858.198.793 |
21 jun 2024 | 64.837,99 | 65.007,55 | 63.378,89 | 64.096,20 | 64.096,20 | 26.188.171.739 |
20 jun 2024 | 64.960,30 | 66.438,96 | 64.547,85 | 64.828,66 | 64.828,66 | 25.641.109.124 |
19 jun 2024 | 65.146,66 | 65.695,35 | 64.693,30 | 64.960,30 | 64.960,30 | 21.103.423.504 |
18 jun 2024 | 66.490,98 | 66.556,70 | 64.066,96 | 65.140,75 | 65.140,75 | 39.481.285.950 |
17 jun 2024 | 66.636,52 | 67.188,32 | 65.094,96 | 66.490,30 | 66.490,30 | 30.006.354.476 |
16 jun 2024 | 66.189,36 | 66.894,84 | 66.018,25 | 66.639,05 | 66.639,05 | 13.281.140.541 |
15 jun 2024 | 66.006,74 | 66.402,19 | 65.871,77 | 66.191,00 | 66.191,00 | 14.121.265.576 |
14 jun 2024 | 66.747,57 | 67.294,65 | 65.056,89 | 66.011,09 | 66.011,09 | 27.403.884.779 |
13 jun 2024 | 68.243,10 | 68.365,78 | 66.304,56 | 66.756,40 | 66.756,40 | 28.955.204.146 |
12 jun 2024 | 67.321,38 | 69.977,89 | 66.902,45 | 68.241,19 | 68.241,19 | 34.497.940.694 |
11 jun 2024 | 69.508,08 | 69.549,41 | 66.123,60 | 67.332,03 | 67.332,03 | 37.116.136.345 |
10 jun 2024 | 69.644,31 | 70.146,07 | 69.232,42 | 69.512,28 | 69.512,28 | 20.597.699.541 |
09 jun 2024 | 69.297,49 | 69.817,52 | 69.160,84 | 69.647,99 | 69.647,99 | 13.534.028.500 |
08 jun 2024 | 69.324,18 | 69.533,32 | 69.210,74 | 69.305,77 | 69.305,77 | 14.262.185.861 |
07 jun 2024 | 70.759,19 | 71.907,85 | 68.507,26 | 69.342,59 | 69.342,59 | 36.188.381.096 |
06 jun 2024 | 71.082,84 | 71.625,73 | 70.119,13 | 70.757,16 | 70.757,16 | 25.223.152.007 |
05 jun 2024 | 70.568,35 | 71.735,41 | 70.390,71 | 71.082,82 | 71.082,82 | 32.810.771.409 |
04 jun 2024 | 68.804,57 | 71.047,41 | 68.564,64 | 70.567,77 | 70.567,77 | 33.149.696.545 |
03 jun 2024 | 67.753,90 | 70.230,82 | 67.589,84 | 68.804,78 | 68.804,78 | 32.401.285.324 |
02 jun 2024 | 67.710,27 | 68.409,16 | 67.315,52 | 67.751,60 | 67.751,60 | 17.110.588.415 |
01 jun 2024 | 67.489,61 | 67.839,77 | 67.386,20 | 67.706,94 | 67.706,94 | 11.641.495.604 |
31 may 2024 | 68.362,52 | 68.999,56 | 66.633,42 | 67.491,41 | 67.491,41 | 27.387.283.769 |
30 may 2024 | 67.576,09 | 69.500,54 | 67.118,08 | 68.364,99 | 68.364,99 | 29.509.712.534 |
29 may 2024 | 68.296,35 | 68.852,46 | 67.101,49 | 67.578,09 | 67.578,09 | 26.707.072.906 |
28 may 2024 | 69.392,20 | 69.514,64 | 67.227,16 | 68.296,22 | 68.296,22 | 32.722.265.965 |
27 may 2024 | 68.512,18 | 70.597,88 | 68.232,50 | 69.394,55 | 69.394,55 | 25.870.990.717 |
26 may 2024 | 69.264,29 | 69.506,23 | 68.183,89 | 68.518,09 | 68.518,09 | 15.628.433.737 |
25 may 2024 | 68.526,92 | 69.579,32 | 68.515,82 | 69.265,95 | 69.265,95 | 15.473.071.741 |
24 may 2024 | 67.928,13 | 69.220,30 | 66.622,67 | 68.526,10 | 68.526,10 | 29.197.308.153 |
23 may 2024 | 69.121,30 | 70.041,27 | 66.356,95 | 67.929,56 | 67.929,56 | 41.895.680.979 |
22 may 2024 | 70.135,32 | 70.623,70 | 68.977,70 | 69.122,34 | 69.122,34 | 32.802.561.717 |
21 may 2024 | 71.443,06 | 71.946,46 | 69.191,13 | 70.136,53 | 70.136,53 | 46.932.005.990 |
20 may 2024 | 66.278,74 | 71.483,56 | 66.086,17 | 71.448,20 | 71.448,20 | 43.850.655.717 |
19 may 2024 | 66.937,93 | 67.694,30 | 65.937,18 | 66.278,37 | 66.278,37 | 19.249.094.538 |
18 may 2024 | 67.066,21 | 67.387,33 | 66.663,50 | 66.940,80 | 66.940,80 | 16.712.277.406 |
17 may 2024 | 65.231,30 | 67.459,46 | 65.119,32 | 67.051,88 | 67.051,88 | 28.031.279.310 |
16 may 2024 | 66.256,11 | 66.712,43 | 64.613,05 | 65.231,58 | 65.231,58 | 31.573.077.994 |
15 may 2024 | 61.553,99 | 66.454,45 | 61.330,41 | 66.267,49 | 66.267,49 | 39.815.167.074 |
14 may 2024 | 62.900,77 | 63.092,13 | 61.123,77 | 61.552,79 | 61.552,79 | 28.186.271.527 |
13 may 2024 | 61.451,22 | 63.422,66 | 60.769,84 | 62.901,45 | 62.901,45 | 27.889.181.179 |
12 may 2024 | 60.793,50 | 61.818,16 | 60.632,60 | 61.448,39 | 61.448,39 | 13.800.459.405 |
11 may 2024 | 60.793,36 | 61.451,15 | 60.492,63 | 60.793,71 | 60.793,71 | 13.842.272.968 |
10 may 2024 | 63.055,19 | 63.446,74 | 60.208,78 | 60.792,78 | 60.792,78 | 27.804.954.694 |
09 may 2024 | 61.191,20 | 63.404,91 | 60.648,07 | 63.049,96 | 63.049,96 | 25.453.338.161 |
08 may 2024 | 62.332,64 | 62.986,09 | 60.877,13 | 61.187,94 | 61.187,94 | 26.088.172.222 |
07 may 2024 | 63.162,76 | 64.390,46 | 62.285,98 | 62.334,82 | 62.334,82 | 25.930.730.982 |
06 may 2024 | 64.038,31 | 65.494,90 | 62.746,24 | 63.161,95 | 63.161,95 | 28.697.928.697 |
05 may 2024 | 63.892,45 | 64.610,89 | 62.955,30 | 64.031,13 | 64.031,13 | 18.296.164.805 |
04 may 2024 | 62.891,03 | 64.494,96 | 62.599,35 | 63.891,47 | 63.891,47 | 20.620.477.992 |
03 may 2024 | 59.122,30 | 63.320,50 | 58.848,31 | 62.889,84 | 62.889,84 | 33.172.023.048 |
02 may 2024 | 58.253,70 | 59.602,30 | 56.937,20 | 59.123,43 | 59.123,43 | 32.711.813.559 |
01 may 2024 | 60.609,50 | 60.780,50 | 56.555,29 | 58.254,01 | 58.254,01 | 48.439.780.271 |
30 abr 2024 | 63.839,42 | 64.703,33 | 59.120,07 | 60.636,86 | 60.636,86 | 37.840.840.057 |
29 abr 2024 | 63.106,36 | 64.174,88 | 61.795,46 | 63.841,12 | 63.841,12 | 26.635.912.073 |
28 abr 2024 | 63.423,52 | 64.321,48 | 62.793,60 | 63.113,23 | 63.113,23 | 17.334.827.993 |
27 abr 2024 | 63.750,99 | 63.898,36 | 62.424,72 | 63.419,14 | 63.419,14 | 19.530.783.039 |
26 abr 2024 | 64.485,37 | 64.789,66 | 63.322,40 | 63.755,32 | 63.755,32 | 24.139.372.950 |
25 abr 2024 | 64.275,02 | 65.275,21 | 62.783,63 | 64.481,71 | 64.481,71 | 32.155.786.816 |
24 abr 2024 | 66.408,72 | 67.075,37 | 63.589,87 | 64.276,90 | 64.276,90 | 30.276.655.120 |
23 abr 2024 | 66.839,89 | 67.199,24 | 65.864,87 | 66.407,27 | 66.407,27 | 24.310.975.583 |
22 abr 2024 | 64.935,63 | 67.233,96 | 64.548,18 | 66.837,68 | 66.837,68 | 28.282.686.673 |
21 abr 2024 | 64.992,82 | 65.723,24 | 64.277,72 | 64.926,64 | 64.926,64 | 20.506.644.853 |
20 abr 2024 | 63.851,10 | 65.442,46 | 63.172,40 | 64.994,44 | 64.994,44 | 23.097.485.495 |
19 abr 2024 | 63.510,75 | 65.481,60 | 59.651,39 | 63.843,57 | 63.843,57 | 49.920.425.401 |
18 abr 2024 | 61.275,32 | 64.125,69 | 60.833,48 | 63.512,75 | 63.512,75 | 36.006.307.335 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |