Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 5,1100 | 5,1100 | 4,4602 | 4,6100 | 4,6100 | 729.222 |
02 may 2024 | 5,2200 | 5,4500 | 4,8300 | 4,9800 | 4,9800 | 741.700 |
01 may 2024 | 5,5200 | 5,8900 | 5,0600 | 5,1800 | 5,1800 | 1.143.900 |
30 abr 2024 | 5,0600 | 5,9500 | 4,9000 | 5,5400 | 5,5400 | 2.209.600 |
29 abr 2024 | 5,4500 | 5,6300 | 4,8100 | 5,0900 | 5,0900 | 1.619.000 |
26 abr 2024 | 6,2500 | 6,9000 | 5,0800 | 5,3000 | 5,3000 | 4.621.800 |
25 abr 2024 | 5,9300 | 7,3500 | 5,9000 | 6,1700 | 6,1700 | 11.025.300 |
24 abr 2024 | 5,2600 | 6,8000 | 5,2300 | 6,0500 | 6,0500 | 8.153.500 |
23 abr 2024 | 4,3100 | 6,0800 | 3,8900 | 5,3900 | 5,3900 | 8.906.300 |
22 abr 2024 | 6,0100 | 6,0200 | 4,3200 | 4,3200 | 4,3200 | 4.171.700 |
19 abr 2024 | 5,9900 | 8,6400 | 5,6100 | 6,0600 | 6,0600 | 35.356.300 |
18 abr 2024 | 6,0000 | 7,5400 | 5,7500 | 5,8900 | 5,8900 | 16.093.200 |
17 abr 2024 | 10,9100 | 10,9500 | 6,7100 | 9,2500 | 9,2500 | 68.309.700 |
16 abr 2024 | 2,6800 | 8,6000 | 2,4300 | 6,1000 | 6,1000 | 199.659.400 |
15 abr 2024 | 1,9500 | 2,0900 | 1,6600 | 1,7500 | 1,7500 | 798.100 |
15 abr 2024 | 1:150 Split de acciones | |||||
12 abr 2024 | 3,0000 | 3,0000 | 1,5000 | 3,0000 | 3,0000 | 491.261 |
11 abr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 488.097 |
10 abr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 278.277 |
09 abr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 416.979 |
08 abr 2024 | 3,0000 | 4,5000 | 3,0000 | 3,0000 | 3,0000 | 535.291 |
05 abr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 385.021 |
04 abr 2024 | 4,5000 | 4,5000 | 3,0000 | 3,0000 | 3,0000 | 1.136.183 |
03 abr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 834.809 |
02 abr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 189.583 |
01 abr 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 246.430 |
28 mar 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 236.341 |
27 mar 2024 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 3,0000 | 294.495 |
26 mar 2024 | 4,5000 | 4,5000 | 3,0000 | 3,0000 | 3,0000 | 497.653 |
25 mar 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 193.317 |
22 mar 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 181.037 |
21 mar 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 122.032 |
20 mar 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 93.185 |
19 mar 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 185.116 |
18 mar 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 132.539 |
15 mar 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 217.903 |
14 mar 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 245.882 |
13 mar 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 443.620 |
12 mar 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 298.348 |
11 mar 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 266.403 |
08 mar 2024 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 4,5000 | 306.127 |
07 mar 2024 | 6,0000 | 6,0000 | 4,5000 | 4,5000 | 4,5000 | 475.277 |
06 mar 2024 | 9,0000 | 9,0000 | 6,0000 | 6,0000 | 6,0000 | 1.186.981 |
05 mar 2024 | 6,0000 | 7,5000 | 6,0000 | 7,5000 | 7,5000 | 523.657 |
04 mar 2024 | 6,0000 | 7,5000 | 6,0000 | 6,0000 | 6,0000 | 236.282 |
01 mar 2024 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 116.430 |
29 feb 2024 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 48.477 |
28 feb 2024 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 39.189 |
27 feb 2024 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 53.423 |
26 feb 2024 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 47.459 |
23 feb 2024 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 81.685 |
22 feb 2024 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 6,0000 | 128.067 |
21 feb 2024 | 7,5000 | 7,5000 | 6,0000 | 6,0000 | 6,0000 | 122.988 |
20 feb 2024 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 109.954 |
16 feb 2024 | 9,0000 | 9,0000 | 7,5000 | 7,5000 | 7,5000 | 266.426 |
15 feb 2024 | 7,5000 | 9,0000 | 7,5000 | 7,5000 | 7,5000 | 144.640 |
14 feb 2024 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 96.388 |
13 feb 2024 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 7,5000 | 110.246 |
12 feb 2024 | 7,5000 | 7,5000 | 6,0000 | 7,5000 | 7,5000 | 225.905 |
09 feb 2024 | 12,0000 | 12,0000 | 12,0000 | 12,0000 | 12,0000 | 25.872 |
08 feb 2024 | 12,0000 | 12,0000 | 12,0000 | 12,0000 | 12,0000 | 11.772 |
07 feb 2024 | 13,5000 | 13,5000 | 12,0000 | 12,0000 | 12,0000 | 12.056 |
06 feb 2024 | 13,5000 | 13,5000 | 13,5000 | 13,5000 | 13,5000 | 8171 |
05 feb 2024 | 13,5000 | 13,5000 | 12,0000 | 13,5000 | 13,5000 | 5111 |
02 feb 2024 | 13,5000 | 13,5000 | 12,0000 | 13,5000 | 13,5000 | 13.961 |
01 feb 2024 | 15,0000 | 15,0000 | 13,5000 | 13,5000 | 13,5000 | 17.675 |
31 ene 2024 | 15,0000 | 15,0000 | 13,5000 | 15,0000 | 15,0000 | 8081 |
30 ene 2024 | 15,0000 | 15,0000 | 15,0000 | 15,0000 | 15,0000 | 4920 |
29 ene 2024 | 15,0000 | 15,0000 | 13,5000 | 15,0000 | 15,0000 | 12.728 |
26 ene 2024 | 15,0000 | 16,5000 | 13,5000 | 15,0000 | 15,0000 | 16.667 |
25 ene 2024 | 13,5000 | 15,0000 | 13,5000 | 15,0000 | 15,0000 | 8223 |
24 ene 2024 | 13,5000 | 15,0000 | 13,5000 | 13,5000 | 13,5000 | 11.544 |
23 ene 2024 | 15,0000 | 15,0000 | 13,5000 | 13,5000 | 13,5000 | 9880 |
22 ene 2024 | 15,0000 | 15,0000 | 13,5000 | 15,0000 | 15,0000 | 16.526 |
19 ene 2024 | 16,5000 | 16,5000 | 15,0000 | 16,5000 | 16,5000 | 22.329 |
18 ene 2024 | 16,5000 | 16,5000 | 16,5000 | 16,5000 | 16,5000 | 21.079 |
17 ene 2024 | 16,5000 | 16,5000 | 15,0000 | 16,5000 | 16,5000 | 51.680 |
16 ene 2024 | 16,5000 | 16,5000 | 16,5000 | 16,5000 | 16,5000 | 16.824 |
12 ene 2024 | 16,5000 | 18,0000 | 16,5000 | 16,5000 | 16,5000 | 23.554 |
11 ene 2024 | 16,5000 | 16,5000 | 16,5000 | 16,5000 | 16,5000 | 8565 |
10 ene 2024 | 16,5000 | 16,5000 | 16,5000 | 16,5000 | 16,5000 | 7056 |
09 ene 2024 | 16,5000 | 18,0000 | 16,5000 | 16,5000 | 16,5000 | 11.096 |
08 ene 2024 | 16,5000 | 18,0000 | 16,5000 | 18,0000 | 18,0000 | 8315 |
05 ene 2024 | 18,0000 | 18,0000 | 16,5000 | 16,5000 | 16,5000 | 8051 |
04 ene 2024 | 18,0000 | 18,0000 | 18,0000 | 18,0000 | 18,0000 | 7863 |
03 ene 2024 | 18,0000 | 18,0000 | 16,5000 | 18,0000 | 18,0000 | 13.188 |
02 ene 2024 | 18,0000 | 18,0000 | 18,0000 | 18,0000 | 18,0000 | 3536 |
29 dic 2023 | 18,0000 | 18,0000 | 16,5000 | 18,0000 | 18,0000 | 13.167 |
28 dic 2023 | 18,0000 | 19,5000 | 18,0000 | 18,0000 | 18,0000 | 14.745 |
27 dic 2023 | 18,0000 | 18,0000 | 16,5000 | 18,0000 | 18,0000 | 11.187 |
26 dic 2023 | 18,0000 | 18,0000 | 18,0000 | 18,0000 | 18,0000 | 8203 |
22 dic 2023 | 18,0000 | 19,5000 | 16,5000 | 18,0000 | 18,0000 | 17.305 |
21 dic 2023 | 19,5000 | 21,0000 | 16,5000 | 18,0000 | 18,0000 | 74.274 |
20 dic 2023 | 21,0000 | 21,0000 | 19,5000 | 19,5000 | 19,5000 | 10.771 |
19 dic 2023 | 19,5000 | 21,0000 | 19,5000 | 19,5000 | 19,5000 | 12.291 |
18 dic 2023 | 21,0000 | 21,0000 | 18,0000 | 19,5000 | 19,5000 | 7505 |
15 dic 2023 | 19,5000 | 21,0000 | 19,5000 | 19,5000 | 19,5000 | 8449 |
14 dic 2023 | 18,0000 | 21,0000 | 18,0000 | 21,0000 | 21,0000 | 22.325 |
13 dic 2023 | 18,0000 | 18,0000 | 16,5000 | 18,0000 | 18,0000 | 10.295 |
12 dic 2023 | 18,0000 | 18,0000 | 18,0000 | 18,0000 | 18,0000 | 6515 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |