Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 12.515,15 | 12.665,90 | 12.322,30 | 12.641,50 | 12.641,50 | 809.207 |
16 may 2024 | 12.848,00 | 12.848,00 | 12.300,00 | 12.497,65 | 12.497,65 | 914.201 |
15 may 2024 | 12.820,00 | 12.872,40 | 12.700,00 | 12.767,30 | 12.767,30 | 232.030 |
14 may 2024 | 12.673,85 | 12.840,00 | 12.651,40 | 12.814,20 | 12.814,20 | 331.037 |
13 may 2024 | 12.660,00 | 12.708,40 | 12.477,55 | 12.673,85 | 12.673,85 | 281.421 |
10 may 2024 | 12.505,00 | 12.696,95 | 12.501,00 | 12.675,50 | 12.675,50 | 328.670 |
09 may 2024 | 12.540,00 | 12.739,80 | 12.436,75 | 12.504,65 | 12.504,65 | 504.590 |
08 may 2024 | 12.392,00 | 12.559,95 | 12.325,00 | 12.543,55 | 12.543,55 | 399.669 |
07 may 2024 | 12.472,40 | 12.508,50 | 12.239,00 | 12.364,05 | 12.364,05 | 604.375 |
06 may 2024 | 12.550,00 | 12.646,40 | 12.372,50 | 12.439,30 | 12.439,30 | 342.231 |
03 may 2024 | 12.817,95 | 12.830,00 | 12.411,40 | 12.492,15 | 12.492,15 | 834.990 |
02 may 2024 | 12.750,00 | 12.844,15 | 12.514,80 | 12.805,35 | 12.805,35 | 814.923 |
30 abr 2024 | 12.786,00 | 12.996,00 | 12.740,20 | 12.817,50 | 12.817,50 | 528.776 |
29 abr 2024 | 12.800,05 | 12.994,80 | 12.603,00 | 12.689,85 | 12.689,85 | 613.937 |
26 abr 2024 | 12.922,00 | 13.045,00 | 12.660,00 | 12.703,35 | 12.703,35 | 704.626 |
25 abr 2024 | 12.964,00 | 12.980,70 | 12.740,35 | 12.922,50 | 12.922,50 | 640.725 |
24 abr 2024 | 13.000,00 | 13.073,95 | 12.900,00 | 12.944,05 | 12.944,05 | 296.364 |
23 abr 2024 | 12.845,00 | 13.024,50 | 12.776,30 | 12.996,25 | 12.996,25 | 397.281 |
22 abr 2024 | 12.783,15 | 12.879,15 | 12.659,00 | 12.785,50 | 12.785,50 | 342.212 |
19 abr 2024 | 12.399,90 | 12.759,40 | 12.225,00 | 12.710,95 | 12.710,95 | 635.535 |
18 abr 2024 | 12.570,00 | 12.602,00 | 12.320,05 | 12.405,00 | 12.405,00 | 679.117 |
16 abr 2024 | 12.308,00 | 12.549,90 | 12.275,35 | 12.502,70 | 12.502,70 | 579.183 |
15 abr 2024 | 12.199,50 | 12.510,00 | 12.032,95 | 12.422,85 | 12.422,85 | 831.257 |
12 abr 2024 | 12.660,00 | 12.660,00 | 12.225,00 | 12.266,55 | 12.266,55 | 973.366 |
10 abr 2024 | 12.933,00 | 12.958,00 | 12.600,90 | 12.682,75 | 12.682,75 | 464.239 |
09 abr 2024 | 12.865,10 | 12.985,70 | 12.780,00 | 12.888,00 | 12.888,00 | 314.466 |
08 abr 2024 | 12.450,00 | 12.927,65 | 12.450,00 | 12.865,10 | 12.865,10 | 570.422 |
05 abr 2024 | 12.492,00 | 12.557,90 | 12.384,50 | 12.421,60 | 12.421,60 | 231.600 |
04 abr 2024 | 12.490,00 | 12.649,00 | 12.318,05 | 12.567,25 | 12.567,25 | 491.166 |
03 abr 2024 | 12.450,00 | 12.525,50 | 12.412,55 | 12.427,85 | 12.427,85 | 271.935 |
02 abr 2024 | 12.624,95 | 12.648,00 | 12.462,25 | 12.552,45 | 12.552,45 | 333.508 |
01 abr 2024 | 12.613,35 | 12.689,00 | 12.506,15 | 12.569,60 | 12.569,60 | 314.676 |
28 mar 2024 | 12.569,95 | 12.726,80 | 12.385,50 | 12.600,35 | 12.600,35 | 860.324 |
27 mar 2024 | 12.290,00 | 12.722,70 | 12.285,70 | 12.510,35 | 12.510,35 | 878.986 |
26 mar 2024 | 12.285,55 | 12.321,90 | 12.141,20 | 12.250,55 | 12.250,55 | 507.568 |
22 mar 2024 | 11.890,05 | 12.427,30 | 11.890,05 | 12.337,70 | 12.337,70 | 1.062.263 |
21 mar 2024 | 11.999,00 | 12.000,00 | 11.825,35 | 11.908,15 | 11.908,15 | 544.311 |
20 mar 2024 | 11.651,15 | 12.025,00 | 11.651,15 | 11.941,15 | 11.941,15 | 1.031.037 |
19 mar 2024 | 11.542,10 | 11.679,95 | 11.456,15 | 11.597,05 | 11.597,05 | 409.259 |
18 mar 2024 | 11.436,65 | 11.665,40 | 11.366,30 | 11.636,30 | 11.636,30 | 311.049 |
15 mar 2024 | 11.380,00 | 11.521,05 | 11.314,05 | 11.476,65 | 11.476,65 | 972.333 |
14 mar 2024 | 11.401,75 | 11.460,00 | 11.302,05 | 11.404,60 | 11.404,60 | 523.058 |
13 mar 2024 | 11.510,00 | 11.554,85 | 11.267,60 | 11.390,15 | 11.390,15 | 385.204 |
12 mar 2024 | 11.400,00 | 11.575,90 | 11.381,00 | 11.509,90 | 11.509,90 | 283.816 |
11 mar 2024 | 11.515,15 | 11.555,90 | 11.350,05 | 11.395,55 | 11.395,55 | 525.344 |
07 mar 2024 | 11.571,05 | 11.633,50 | 11.421,15 | 11.510,05 | 11.510,05 | 255.325 |
06 mar 2024 | 11.670,60 | 11.679,00 | 11.518,40 | 11.567,05 | 11.567,05 | 639.542 |
05 mar 2024 | 11.596,05 | 11.730,00 | 11.561,80 | 11.670,60 | 11.670,60 | 320.702 |
04 mar 2024 | 11.600,00 | 11.677,30 | 11.544,15 | 11.594,15 | 11.594,15 | 369.936 |
01 mar 2024 | 11.295,00 | 11.675,00 | 11.295,00 | 11.620,95 | 11.620,95 | 487.355 |
29 feb 2024 | 11.155,00 | 11.349,00 | 11.129,50 | 11.288,35 | 11.288,35 | 943.841 |
28 feb 2024 | 11.471,00 | 11.498,95 | 11.130,00 | 11.152,80 | 11.152,80 | 358.812 |
27 feb 2024 | 11.415,00 | 11.562,90 | 11.384,25 | 11.500,65 | 11.500,65 | 307.585 |
26 feb 2024 | 11.505,00 | 11.533,95 | 11.416,45 | 11.467,00 | 11.467,00 | 277.700 |
23 feb 2024 | 11.704,95 | 11.720,00 | 11.475,20 | 11.535,60 | 11.535,60 | 472.884 |
22 feb 2024 | 11.500,00 | 11.695,00 | 11.391,25 | 11.657,80 | 11.657,80 | 584.406 |
21 feb 2024 | 11.456,00 | 11.521,00 | 11.370,00 | 11.465,85 | 11.465,85 | 348.461 |
20 feb 2024 | 11.440,00 | 11.479,95 | 11.315,85 | 11.446,45 | 11.446,45 | 355.044 |
19 feb 2024 | 11.380,40 | 11.613,05 | 11.333,05 | 11.483,35 | 11.483,35 | 581.383 |
16 feb 2024 | 11.120,00 | 11.480,00 | 11.098,00 | 11.380,40 | 11.380,40 | 716.486 |
15 feb 2024 | 11.040,00 | 11.133,00 | 10.980,00 | 11.090,25 | 11.090,25 | 447.248 |
14 feb 2024 | 10.705,00 | 11.050,00 | 10.703,40 | 11.027,95 | 11.027,95 | 354.676 |
13 feb 2024 | 10.730,00 | 10.830,00 | 10.640,15 | 10.794,50 | 10.794,50 | 397.979 |
12 feb 2024 | 10.700,00 | 10.748,95 | 10.650,05 | 10.709,70 | 10.709,70 | 190.655 |
09 feb 2024 | 10.711,25 | 10.770,00 | 10.611,10 | 10.732,85 | 10.732,85 | 645.489 |
08 feb 2024 | 10.951,00 | 10.951,00 | 10.689,95 | 10.743,90 | 10.743,90 | 557.082 |
07 feb 2024 | 10.860,00 | 10.973,50 | 10.786,80 | 10.935,70 | 10.935,70 | 560.808 |
06 feb 2024 | 10.499,95 | 10.856,75 | 10.458,00 | 10.844,85 | 10.844,85 | 829.040 |
05 feb 2024 | 10.602,00 | 10.759,95 | 10.400,00 | 10.428,55 | 10.428,55 | 365.105 |
02 feb 2024 | 10.598,00 | 10.711,60 | 10.540,40 | 10.655,45 | 10.655,45 | 814.940 |
01 feb 2024 | 10.210,00 | 10.699,80 | 10.204,00 | 10.637,95 | 10.637,95 | 1.869.594 |
31 ene 2024 | 9959,30 | 10.235,60 | 9913,00 | 10.186,90 | 10.186,90 | 997.024 |
30 ene 2024 | 10.010,85 | 10.033,50 | 9931,50 | 9951,65 | 9951,65 | 399.869 |
29 ene 2024 | 9931,15 | 10.035,00 | 9875,05 | 9991,40 | 9991,40 | 446.516 |
25 ene 2024 | 9988,20 | 9999,80 | 9816,55 | 9881,00 | 9881,00 | 718.817 |
24 ene 2024 | 9860,00 | 10.000,00 | 9755,00 | 9988,20 | 9988,20 | 459.092 |
23 ene 2024 | 9862,00 | 9973,00 | 9832,10 | 9860,45 | 9860,45 | 956.269 |
19 ene 2024 | 9960,00 | 10.051,65 | 9949,05 | 10.037,70 | 10.037,70 | 377.018 |
18 ene 2024 | 9946,05 | 10.050,00 | 9737,65 | 9924,50 | 9924,50 | 614.860 |
17 ene 2024 | 10.124,00 | 10.161,80 | 9996,45 | 10.051,70 | 10.051,70 | 610.250 |
16 ene 2024 | 10.086,85 | 10.240,00 | 10.060,00 | 10.183,55 | 10.183,55 | 536.823 |
15 ene 2024 | 9985,10 | 10.098,80 | 9948,00 | 10.086,90 | 10.086,90 | 463.380 |
12 ene 2024 | 10.025,00 | 10.044,95 | 9935,95 | 9965,65 | 9965,65 | 850.190 |
11 ene 2024 | 10.025,10 | 10.124,10 | 10.000,00 | 10.011,10 | 10.011,10 | 1.024.815 |
10 ene 2024 | 10.049,95 | 10.050,75 | 9950,00 | 10.010,20 | 10.010,20 | 481.699 |
09 ene 2024 | 9975,00 | 10.042,65 | 9890,00 | 10.024,10 | 10.024,10 | 666.469 |
08 ene 2024 | 10.005,00 | 10.128,95 | 9911,90 | 9946,70 | 9946,70 | 600.153 |
05 ene 2024 | 10.010,65 | 10.075,00 | 9970,00 | 10.017,00 | 10.017,00 | 673.131 |
04 ene 2024 | 10.100,00 | 10.120,00 | 9985,55 | 10.015,30 | 10.015,30 | 711.733 |
03 ene 2024 | 10.200,00 | 10.210,00 | 10.065,00 | 10.077,65 | 10.077,65 | 521.046 |
02 ene 2024 | 10.283,30 | 10.294,70 | 10.151,05 | 10.197,75 | 10.197,75 | 776.837 |
01 ene 2024 | 10.345,00 | 10.345,00 | 10.214,65 | 10.283,30 | 10.283,30 | 411.724 |
29 dic 2023 | 10.280,45 | 10.396,65 | 10.273,00 | 10.302,35 | 10.302,35 | 705.227 |
28 dic 2023 | 10.310,95 | 10.310,95 | 10.187,00 | 10.271,60 | 10.271,60 | 584.234 |
27 dic 2023 | 10.286,00 | 10.305,35 | 10.230,00 | 10.288,50 | 10.288,50 | 397.675 |
26 dic 2023 | 10.270,00 | 10.281,20 | 10.114,70 | 10.270,65 | 10.270,65 | 395.273 |
22 dic 2023 | 10.050,00 | 10.318,30 | 10.030,00 | 10.217,15 | 10.217,15 | 652.545 |
21 dic 2023 | 10.000,00 | 10.099,25 | 9900,00 | 10.012,85 | 10.012,85 | 739.806 |
20 dic 2023 | 10.240,00 | 10.309,05 | 9990,00 | 10.081,25 | 10.081,25 | 964.051 |
19 dic 2023 | 10.319,60 | 10.377,00 | 10.206,20 | 10.233,60 | 10.233,60 | 585.734 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |