Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 28,700 | 29,055 | 28,475 | 28,825 | 28,825 | 794 |
30 abr 2024 | 28,450 | 29,505 | 28,450 | 29,118 | 29,118 | 129 |
29 abr 2024 | 27,994 | 27,994 | 27,994 | 27,994 | 27,994 | 129 |
26 abr 2024 | 29,865 | 30,265 | 28,886 | 28,886 | 28,886 | 66 |
25 abr 2024 | 29,645 | 30,650 | 29,360 | 29,771 | 29,771 | 90 |
24 abr 2024 | 29,120 | 29,330 | 28,200 | 29,018 | 29,018 | 228 |
23 abr 2024 | 28,965 | 29,905 | 28,400 | 28,417 | 28,417 | 171 |
22 abr 2024 | 29,850 | 30,425 | 29,075 | 29,310 | 29,310 | 383 |
19 abr 2024 | 33,615 | 33,715 | 30,575 | 30,758 | 30,758 | 644 |
18 abr 2024 | 30,980 | 32,615 | 30,390 | 32,309 | 32,309 | 700 |
17 abr 2024 | 33,700 | 33,700 | 31,200 | 31,289 | 31,289 | 543 |
16 abr 2024 | 32,020 | 33,710 | 31,845 | 33,139 | 33,139 | 719 |
15 abr 2024 | 31,230 | 31,560 | 29,850 | 31,143 | 31,143 | 530 |
12 abr 2024 | 29,565 | 30,980 | 28,950 | 30,732 | 30,732 | 1278 |
11 abr 2024 | 27,750 | 29,685 | 27,645 | 29,377 | 29,377 | 1133 |
10 abr 2024 | 27,530 | 27,870 | 26,825 | 27,100 | 27,100 | 1460 |
09 abr 2024 | 27,955 | 28,570 | 27,180 | 27,351 | 27,351 | 671 |
08 abr 2024 | 26,495 | 28,205 | 26,460 | 27,908 | 27,908 | 895 |
05 abr 2024 | 26,560 | 27,025 | 26,070 | 26,606 | 26,606 | 460 |
04 abr 2024 | 25,685 | 26,555 | 25,520 | 26,206 | 26,206 | 1347 |
03 abr 2024 | 25,700 | 25,955 | 25,185 | 25,563 | 25,563 | 1769 |
02 abr 2024 | 27,350 | 27,500 | 26,045 | 26,203 | 26,203 | 714 |
01 abr 2024 | - | - | - | - | - | - |
28 mar 2024 | 27,550 | 28,125 | 27,195 | 27,340 | 27,340 | - |
27 mar 2024 | 27,350 | 27,687 | 27,150 | 27,687 | 27,687 | 174 |
26 mar 2024 | 27,610 | 28,105 | 27,132 | 27,132 | 27,132 | 563 |
25 mar 2024 | 28,825 | 29,070 | 28,070 | 28,489 | 28,489 | 127 |
22 mar 2024 | 26,525 | 27,875 | 26,525 | 27,776 | 27,776 | 398 |
21 mar 2024 | 27,045 | 27,390 | 26,350 | 26,402 | 26,402 | 290 |
20 mar 2024 | 28,385 | 28,745 | 27,415 | 27,742 | 27,742 | 621 |
19 mar 2024 | 28,900 | 29,675 | 27,800 | 28,866 | 28,866 | 368 |
18 mar 2024 | 28,025 | 29,150 | 28,025 | 28,822 | 28,822 | 756 |
15 mar 2024 | 26,255 | 27,295 | 26,000 | 27,026 | 27,026 | 1147 |
14 mar 2024 | 24,675 | 26,600 | 24,675 | 26,049 | 26,049 | 511 |
13 mar 2024 | 25,100 | 25,425 | 24,555 | 24,903 | 24,903 | 235 |
12 mar 2024 | 25,010 | 25,010 | 24,355 | 24,775 | 24,775 | 301 |
11 mar 2024 | 25,970 | 26,465 | 24,760 | 24,930 | 24,930 | 446 |
08 mar 2024 | 26,335 | 26,790 | 25,975 | 26,392 | 26,392 | 355 |
07 mar 2024 | 26,015 | 26,925 | 25,760 | 25,992 | 25,992 | 183 |
06 mar 2024 | 27,065 | 28,560 | 26,150 | 26,572 | 26,572 | 287 |
05 mar 2024 | 26,660 | 28,685 | 26,660 | 27,468 | 27,468 | 465 |
04 mar 2024 | 25,200 | 27,280 | 24,870 | 26,885 | 26,885 | 381 |
01 mar 2024 | 25,275 | 25,900 | 25,125 | 25,809 | 25,809 | 577 |
29 feb 2024 | 25,550 | 25,550 | 24,795 | 24,865 | 24,865 | 169 |
28 feb 2024 | 25,625 | 25,650 | 25,320 | 25,619 | 25,619 | 273 |
27 feb 2024 | 23,250 | 24,750 | 23,250 | 24,392 | 24,392 | 110 |
26 feb 2024 | 23,200 | 24,200 | 23,075 | 24,009 | 24,009 | 117 |
23 feb 2024 | 22,770 | 23,450 | 22,650 | 22,934 | 22,934 | 122 |
22 feb 2024 | 23,975 | 23,975 | 22,750 | 23,193 | 23,193 | 349 |
21 feb 2024 | 24,100 | 24,250 | 23,655 | 23,977 | 23,977 | 476 |
20 feb 2024 | 24,355 | 24,690 | 23,425 | 24,168 | 24,168 | 578 |
16 feb 2024 | 25,200 | 25,200 | 24,415 | 24,822 | 24,822 | 445 |
15 feb 2024 | 24,850 | 25,700 | 24,805 | 24,966 | 24,966 | 425 |
14 feb 2024 | 25,105 | 25,415 | 24,555 | 24,857 | 24,857 | 820 |
13 feb 2024 | 26,150 | 26,495 | 25,250 | 25,436 | 25,436 | 808 |
12 feb 2024 | 26,180 | 26,325 | 25,630 | 25,729 | 25,729 | 520 |
09 feb 2024 | 27,255 | 27,450 | 26,650 | 27,117 | 27,117 | 266 |
08 feb 2024 | 28,150 | 28,505 | 27,665 | 27,812 | 27,812 | 585 |
07 feb 2024 | 28,225 | 28,845 | 28,005 | 28,186 | 28,186 | 284 |
06 feb 2024 | 28,420 | 29,200 | 27,800 | 28,607 | 28,607 | 334 |
05 feb 2024 | 29,850 | 29,850 | 28,080 | 28,341 | 28,341 | 477 |
02 feb 2024 | 28,630 | 29,540 | 28,630 | 29,304 | 29,304 | 1461 |
01 feb 2024 | 30,140 | 30,715 | 28,800 | 28,991 | 28,991 | 1041 |
31 ene 2024 | 29,490 | 31,050 | 29,180 | 30,235 | 30,235 | 204 |
30 ene 2024 | 28,050 | 29,391 | 28,050 | 29,391 | 29,391 | 244 |
29 ene 2024 | 28,540 | 28,950 | 28,155 | 28,174 | 28,174 | 205 |
26 ene 2024 | 27,140 | 28,079 | 26,840 | 28,079 | 28,079 | 62 |
25 ene 2024 | 28,800 | 29,215 | 27,485 | 27,784 | 27,784 | 123 |
24 ene 2024 | 27,455 | 29,130 | 27,445 | 28,929 | 28,929 | 629 |
23 ene 2024 | 27,375 | 27,780 | 26,725 | 27,227 | 27,227 | 921 |
22 ene 2024 | 27,105 | 27,800 | 26,755 | 27,264 | 27,264 | 349 |
19 ene 2024 | 28,600 | 29,130 | 28,175 | 28,429 | 28,429 | 290 |
18 ene 2024 | 27,675 | 28,705 | 27,550 | 27,893 | 27,893 | 381 |
17 ene 2024 | 29,135 | 29,600 | 27,440 | 27,708 | 27,708 | 218 |
16 ene 2024 | 31,310 | 31,535 | 29,320 | 29,656 | 29,656 | 899 |
12 ene 2024 | 31,460 | 32,200 | 30,930 | 31,991 | 31,991 | 1418 |
11 ene 2024 | 30,700 | 31,000 | 30,235 | 30,817 | 30,817 | 410 |
10 ene 2024 | 31,145 | 31,450 | 30,325 | 30,942 | 30,942 | 490 |
09 ene 2024 | 30,405 | 31,800 | 30,230 | 30,641 | 30,641 | 504 |
08 ene 2024 | 33,750 | 33,950 | 31,315 | 31,580 | 31,580 | 1341 |
05 ene 2024 | 32,460 | 35,045 | 32,460 | 34,551 | 34,551 | 478 |
04 ene 2024 | 33,575 | 33,920 | 32,125 | 33,410 | 33,410 | 1119 |
03 ene 2024 | 30,485 | 33,205 | 30,485 | 32,795 | 32,795 | 1717 |
02 ene 2024 | 33,395 | 33,395 | 30,070 | 30,572 | 30,572 | 317 |
29 dic 2023 | 33,550 | 34,065 | 31,635 | 32,350 | 32,350 | 209 |
28 dic 2023 | 34,015 | 34,015 | 33,105 | 33,105 | 33,105 | 345 |
27 dic 2023 | 36,875 | 36,875 | 35,500 | 35,513 | 35,513 | 628 |
26 dic 2023 | 34,174 | 34,174 | 34,174 | 34,174 | 34,174 | - |
22 dic 2023 | 34,560 | 34,665 | 33,480 | 34,174 | 34,174 | 704 |
21 dic 2023 | 34,270 | 36,245 | 33,970 | 34,203 | 34,203 | 655 |
20 dic 2023 | 34,560 | 34,560 | 32,905 | 33,521 | 33,521 | 694 |
19 dic 2023 | 34,330 | 34,330 | 32,180 | 32,568 | 32,568 | 584 |
18 dic 2023 | 33,635 | 37,385 | 32,465 | 35,522 | 35,522 | 2614 |
15 dic 2023 | 33,895 | 34,430 | 33,010 | 33,189 | 33,189 | 215 |
14 dic 2023 | 36,650 | 36,650 | 34,585 | 34,850 | 34,850 | 413 |
13 dic 2023 | 34,675 | 36,250 | 34,675 | 35,812 | 35,812 | 2335 |
12 dic 2023 | 36,430 | 36,535 | 34,535 | 34,703 | 34,703 | 850 |
11 dic 2023 | 36,345 | 37,155 | 35,950 | 36,118 | 36,118 | 1187 |
08 dic 2023 | 41,275 | 41,650 | 38,595 | 38,598 | 38,598 | 143 |
07 dic 2023 | 39,800 | 40,885 | 39,610 | 39,968 | 39,968 | 82 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |