Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 7.900 | 8.140 | 7.810 | 8.120 | 8.120 | 23,356,783 |
09 may 2024 | 7.850 | 7.920 | 7.780 | 7.860 | 7.860 | 10,402,329 |
08 may 2024 | 8.190 | 8.200 | 7.810 | 7.820 | 7.820 | 23,353,052 |
08 may 2024 | 0.6 Dividendo | |||||
07 may 2024 | 8.890 | 8.920 | 8.720 | 8.750 | 8.150 | 10,772,165 |
06 may 2024 | 9.070 | 9.070 | 8.840 | 8.890 | 8.280 | 11,837,934 |
03 may 2024 | 9.120 | 9.120 | 8.850 | 9.040 | 8.420 | 14,640,708 |
02 may 2024 | 8.710 | 9.050 | 8.680 | 8.990 | 8.374 | 15,335,360 |
30 abr 2024 | 8.770 | 8.840 | 8.610 | 8.710 | 8.113 | 13,792,171 |
29 abr 2024 | 8.400 | 8.850 | 8.320 | 8.690 | 8.094 | 15,914,294 |
26 abr 2024 | 8.350 | 8.480 | 8.320 | 8.400 | 7.824 | 10,495,418 |
25 abr 2024 | 8.380 | 8.450 | 8.250 | 8.370 | 7.796 | 11,541,192 |
24 abr 2024 | 8.430 | 8.450 | 8.270 | 8.400 | 7.824 | 9,056,948 |
23 abr 2024 | 8.370 | 8.400 | 8.280 | 8.310 | 7.740 | 8,014,214 |
22 abr 2024 | 8.200 | 8.460 | 8.200 | 8.360 | 7.787 | 9,346,000 |
19 abr 2024 | 8.110 | 8.220 | 8.000 | 8.210 | 7.647 | 11,647,280 |
18 abr 2024 | 8.030 | 8.180 | 7.980 | 8.110 | 7.554 | 8,855,526 |
17 abr 2024 | 8.040 | 8.180 | 7.970 | 8.030 | 7.479 | 10,439,704 |
16 abr 2024 | 8.010 | 8.140 | 7.970 | 8.030 | 7.479 | 8,424,453 |
15 abr 2024 | 8.090 | 8.100 | 7.960 | 8.070 | 7.517 | 8,006,494 |
12 abr 2024 | 8.440 | 8.440 | 8.060 | 8.100 | 7.545 | 10,419,200 |
11 abr 2024 | 8.160 | 8.510 | 8.140 | 8.440 | 7.861 | 9,419,664 |
10 abr 2024 | 8.330 | 8.380 | 8.270 | 8.360 | 7.787 | 6,742,604 |
09 abr 2024 | 8.180 | 8.330 | 8.170 | 8.240 | 7.675 | 5,245,611 |
08 abr 2024 | 8.050 | 8.200 | 8.020 | 8.130 | 7.573 | 8,092,181 |
05 abr 2024 | 8.210 | 8.210 | 8.010 | 8.020 | 7.470 | 6,527,332 |
03 abr 2024 | 8.050 | 8.140 | 7.990 | 8.090 | 7.535 | 10,145,125 |
02 abr 2024 | 8.070 | 8.210 | 8.000 | 8.050 | 7.498 | 13,334,068 |
28 mar 2024 | 8.030 | 8.140 | 7.980 | 8.020 | 7.470 | 10,280,352 |
27 mar 2024 | 8.020 | 8.070 | 7.800 | 7.990 | 7.442 | 9,744,387 |
26 mar 2024 | 8.280 | 8.350 | 8.020 | 8.060 | 7.507 | 10,797,967 |
25 mar 2024 | 8.250 | 8.290 | 8.140 | 8.160 | 7.600 | 7,090,848 |
22 mar 2024 | 8.550 | 8.550 | 8.240 | 8.250 | 7.684 | 7,747,901 |
21 mar 2024 | 8.460 | 8.650 | 8.440 | 8.550 | 7.964 | 6,544,465 |
20 mar 2024 | 8.450 | 8.450 | 8.320 | 8.330 | 7.759 | 8,166,111 |
19 mar 2024 | 8.550 | 8.640 | 8.400 | 8.450 | 7.871 | 9,930,240 |
18 mar 2024 | 8.600 | 8.690 | 8.500 | 8.590 | 8.001 | 4,483,939 |
15 mar 2024 | 8.900 | 8.900 | 8.520 | 8.620 | 8.029 | 11,095,117 |
14 mar 2024 | 8.810 | 8.910 | 8.750 | 8.900 | 8.290 | 4,862,392 |
13 mar 2024 | 8.980 | 8.980 | 8.800 | 8.830 | 8.225 | 8,841,000 |
12 mar 2024 | 8.580 | 9.040 | 8.520 | 8.980 | 8.364 | 14,760,231 |
11 mar 2024 | 8.350 | 8.590 | 8.350 | 8.580 | 7.992 | 10,126,596 |
08 mar 2024 | 8.280 | 8.390 | 8.260 | 8.310 | 7.740 | 8,469,235 |
07 mar 2024 | 8.440 | 8.520 | 8.220 | 8.250 | 7.684 | 10,484,063 |
06 mar 2024 | 8.250 | 8.510 | 8.250 | 8.460 | 7.880 | 5,697,813 |
05 mar 2024 | 8.450 | 8.450 | 8.220 | 8.320 | 7.749 | 8,203,233 |
04 mar 2024 | 8.540 | 8.540 | 8.360 | 8.450 | 7.871 | 8,002,694 |
01 mar 2024 | 8.440 | 8.630 | 8.240 | 8.480 | 7.899 | 9,124,822 |
29 feb 2024 | 8.460 | 8.670 | 8.430 | 8.460 | 7.880 | 19,855,694 |
28 feb 2024 | 8.520 | 8.800 | 8.460 | 8.460 | 7.880 | 11,408,133 |
27 feb 2024 | 8.580 | 8.590 | 8.280 | 8.500 | 7.917 | 16,691,406 |
26 feb 2024 | 8.600 | 8.730 | 8.510 | 8.570 | 7.982 | 11,217,327 |
23 feb 2024 | 8.530 | 8.720 | 8.530 | 8.600 | 8.010 | 6,725,501 |
22 feb 2024 | 8.700 | 8.730 | 8.450 | 8.680 | 8.085 | 10,270,305 |
21 feb 2024 | 8.260 | 8.820 | 8.170 | 8.670 | 8.075 | 15,546,885 |
20 feb 2024 | 8.210 | 8.300 | 8.110 | 8.270 | 7.703 | 16,806,569 |
19 feb 2024 | 8.470 | 8.490 | 8.180 | 8.210 | 7.647 | 6,868,415 |
16 feb 2024 | 8.110 | 8.420 | 8.070 | 8.420 | 7.843 | 10,967,624 |
15 feb 2024 | 8.210 | 8.330 | 8.010 | 8.110 | 7.554 | 10,694,091 |
14 feb 2024 | 8.210 | 8.430 | 8.000 | 8.210 | 7.647 | 19,776,493 |
09 feb 2024 | 8.650 | 8.650 | 8.230 | 8.320 | 7.749 | 6,878,407 |
08 feb 2024 | 8.800 | 8.880 | 8.630 | 8.670 | 8.075 | 9,542,130 |
07 feb 2024 | 8.960 | 9.070 | 8.800 | 8.850 | 8.243 | 7,076,424 |
06 feb 2024 | 8.700 | 8.960 | 8.630 | 8.960 | 8.346 | 10,982,906 |
05 feb 2024 | 8.880 | 8.970 | 8.620 | 8.790 | 8.187 | 14,115,890 |
02 feb 2024 | 9.190 | 9.340 | 8.990 | 9.130 | 8.504 | 10,586,435 |
01 feb 2024 | 9.010 | 9.140 | 8.760 | 9.100 | 8.476 | 9,401,093 |
31 ene 2024 | 8.860 | 9.220 | 8.740 | 9.080 | 8.457 | 13,919,325 |
30 ene 2024 | 9.660 | 9.700 | 9.000 | 9.050 | 8.429 | 17,196,260 |
29 ene 2024 | 9.700 | 10.060 | 9.700 | 9.880 | 9.203 | 6,401,083 |
26 ene 2024 | 9.830 | 10.020 | 9.760 | 9.790 | 9.119 | 4,807,671 |
25 ene 2024 | 9.570 | 9.930 | 9.530 | 9.840 | 9.165 | 5,667,224 |
24 ene 2024 | 9.400 | 9.620 | 9.310 | 9.570 | 8.914 | 7,841,454 |
23 ene 2024 | 9.100 | 9.420 | 9.080 | 9.320 | 8.681 | 5,923,144 |
22 ene 2024 | 9.610 | 9.650 | 8.980 | 9.100 | 8.476 | 9,697,193 |
19 ene 2024 | 9.690 | 9.880 | 9.640 | 9.660 | 8.998 | 5,777,634 |
18 ene 2024 | 9.490 | 9.800 | 9.400 | 9.700 | 9.035 | 8,985,448 |
17 ene 2024 | 10.420 | 10.420 | 9.480 | 9.490 | 8.839 | 9,603,560 |
16 ene 2024 | 10.580 | 10.680 | 10.220 | 10.220 | 9.519 | 3,100,576 |
15 ene 2024 | 10.600 | 10.720 | 10.460 | 10.660 | 9.929 | 3,429,906 |
12 ene 2024 | 10.520 | 10.660 | 10.440 | 10.520 | 9.799 | 2,566,784 |
11 ene 2024 | 10.440 | 10.660 | 10.340 | 10.520 | 9.799 | 2,296,654 |
10 ene 2024 | 10.280 | 10.400 | 10.140 | 10.320 | 9.612 | 4,594,244 |
09 ene 2024 | 10.320 | 10.500 | 10.100 | 10.320 | 9.612 | 4,731,961 |
08 ene 2024 | 10.220 | 10.400 | 10.020 | 10.060 | 9.370 | 5,880,478 |
05 ene 2024 | 10.300 | 10.380 | 10.240 | 10.300 | 9.594 | 4,835,328 |
04 ene 2024 | 10.520 | 10.520 | 10.280 | 10.340 | 9.631 | 4,940,950 |
03 ene 2024 | 10.860 | 10.860 | 10.500 | 10.520 | 9.799 | 3,275,736 |
02 ene 2024 | 10.980 | 11.000 | 10.720 | 10.840 | 10.097 | 5,028,456 |
29 dic 2023 | 10.760 | 10.920 | 10.640 | 10.880 | 10.134 | 5,131,578 |
28 dic 2023 | 10.480 | 10.760 | 10.480 | 10.740 | 10.004 | 4,995,099 |
27 dic 2023 | 10.600 | 10.600 | 10.400 | 10.480 | 9.761 | 2,969,623 |
22 dic 2023 | 10.540 | 10.740 | 10.440 | 10.480 | 9.761 | 3,895,068 |
21 dic 2023 | 10.400 | 10.680 | 10.400 | 10.580 | 9.855 | 2,285,757 |
20 dic 2023 | 10.660 | 10.660 | 10.420 | 10.460 | 9.743 | 4,485,651 |
19 dic 2023 | 10.400 | 10.640 | 10.400 | 10.580 | 9.855 | 2,459,196 |
18 dic 2023 | 10.720 | 10.720 | 10.460 | 10.580 | 9.855 | 3,638,291 |
15 dic 2023 | 11.100 | 11.180 | 10.720 | 10.840 | 10.097 | 9,169,666 |
14 dic 2023 | 10.660 | 11.000 | 10.660 | 10.900 | 10.153 | 4,663,043 |
13 dic 2023 | 10.600 | 10.660 | 10.420 | 10.460 | 9.743 | 4,821,331 |
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. |