Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 1.100 | 1.120 | 1.100 | 1.100 | 1.100 | 5,692,000 |
27 jun 2024 | 1.120 | 1.120 | 1.100 | 1.100 | 1.100 | 5,523,000 |
26 jun 2024 | 1.120 | 1.120 | 1.110 | 1.120 | 1.120 | 2,468,000 |
25 jun 2024 | 1.110 | 1.120 | 1.100 | 1.110 | 1.110 | 6,851,000 |
24 jun 2024 | 1.110 | 1.130 | 1.100 | 1.110 | 1.110 | 6,280,000 |
21 jun 2024 | 1.130 | 1.130 | 1.110 | 1.120 | 1.120 | 5,854,800 |
20 jun 2024 | 1.150 | 1.150 | 1.130 | 1.130 | 1.130 | 4,436,892 |
19 jun 2024 | 1.120 | 1.150 | 1.120 | 1.150 | 1.150 | 5,503,000 |
18 jun 2024 | 1.110 | 1.120 | 1.100 | 1.110 | 1.110 | 5,955,600 |
17 jun 2024 | 1.110 | 1.120 | 1.100 | 1.100 | 1.100 | 9,464,001 |
14 jun 2024 | 1.110 | 1.130 | 1.110 | 1.110 | 1.110 | 4,360,900 |
13 jun 2024 | 1.110 | 1.130 | 1.110 | 1.120 | 1.120 | 2,311,076 |
12 jun 2024 | 1.130 | 1.130 | 1.110 | 1.110 | 1.110 | 7,638,846 |
11 jun 2024 | 1.140 | 1.140 | 1.110 | 1.120 | 1.120 | 6,475,422 |
07 jun 2024 | 1.130 | 1.160 | 1.120 | 1.140 | 1.140 | 7,732,000 |
06 jun 2024 | 1.140 | 1.150 | 1.110 | 1.120 | 1.120 | 8,594,000 |
05 jun 2024 | 1.170 | 1.170 | 1.130 | 1.130 | 1.130 | 12,294,000 |
04 jun 2024 | 1.150 | 1.170 | 1.150 | 1.160 | 1.160 | 5,200,000 |
03 jun 2024 | 1.150 | 1.170 | 1.140 | 1.150 | 1.150 | 7,340,000 |
31 may 2024 | 1.160 | 1.170 | 1.130 | 1.130 | 1.130 | 6,146,000 |
30 may 2024 | 1.160 | 1.180 | 1.150 | 1.150 | 1.150 | 4,518,000 |
29 may 2024 | 1.190 | 1.190 | 1.160 | 1.170 | 1.170 | 5,852,000 |
28 may 2024 | 1.160 | 1.210 | 1.160 | 1.190 | 1.190 | 10,830,665 |
27 may 2024 | 1.160 | 1.170 | 1.150 | 1.160 | 1.160 | 6,405,000 |
24 may 2024 | 1.160 | 1.170 | 1.140 | 1.160 | 1.160 | 7,426,191 |
23 may 2024 | 1.180 | 1.180 | 1.140 | 1.150 | 1.150 | 11,265,000 |
22 may 2024 | 1.170 | 1.190 | 1.170 | 1.170 | 1.170 | 5,020,200 |
21 may 2024 | 1.200 | 1.210 | 1.160 | 1.170 | 1.170 | 10,332,000 |
20 may 2024 | 1.180 | 1.220 | 1.180 | 1.190 | 1.190 | 15,656,988 |
17 may 2024 | 1.180 | 1.180 | 1.160 | 1.170 | 1.170 | 6,914,000 |
16 may 2024 | 1.170 | 1.190 | 1.170 | 1.170 | 1.170 | 10,235,000 |
14 may 2024 | 1.180 | 1.190 | 1.160 | 1.170 | 1.170 | 10,837,879 |
13 may 2024 | 1.170 | 1.180 | 1.160 | 1.180 | 1.180 | 19,083,446 |
10 may 2024 | 1.140 | 1.170 | 1.130 | 1.170 | 1.170 | 26,895,562 |
09 may 2024 | 1.120 | 1.140 | 1.120 | 1.140 | 1.140 | 8,386,000 |
08 may 2024 | 1.110 | 1.130 | 1.110 | 1.110 | 1.110 | 10,819,168 |
07 may 2024 | 1.120 | 1.130 | 1.110 | 1.110 | 1.110 | 8,913,000 |
06 may 2024 | 1.110 | 1.150 | 1.110 | 1.120 | 1.120 | 29,212,757 |
03 may 2024 | 1.140 | 1.140 | 1.110 | 1.120 | 1.120 | 3,207,000 |
02 may 2024 | 1.090 | 1.130 | 1.090 | 1.130 | 1.130 | 6,407,000 |
30 abr 2024 | 1.100 | 1.110 | 1.090 | 1.110 | 1.110 | 9,299,000 |
29 abr 2024 | 1.110 | 1.130 | 1.090 | 1.110 | 1.110 | 22,384,000 |
26 abr 2024 | 1.080 | 1.110 | 1.080 | 1.110 | 1.110 | 14,573,000 |
25 abr 2024 | 1.050 | 1.100 | 1.050 | 1.080 | 1.080 | 35,796,562 |
24 abr 2024 | 1.040 | 1.050 | 1.020 | 1.040 | 1.040 | 10,046,000 |
23 abr 2024 | 1.040 | 1.040 | 1.020 | 1.030 | 1.030 | 13,431,500 |
22 abr 2024 | 1.050 | 1.050 | 1.030 | 1.040 | 1.040 | 5,008,793 |
19 abr 2024 | 1.030 | 1.060 | 1.020 | 1.050 | 1.050 | 10,037,799 |
18 abr 2024 | 1.020 | 1.040 | 1.010 | 1.030 | 1.030 | 6,673,099 |
17 abr 2024 | 1.010 | 1.030 | 1.010 | 1.020 | 1.020 | 10,905,000 |
16 abr 2024 | 1.030 | 1.040 | 1.000 | 1.010 | 1.010 | 17,326,000 |
15 abr 2024 | 1.050 | 1.050 | 1.030 | 1.030 | 1.030 | 11,230,000 |
12 abr 2024 | 1.070 | 1.070 | 1.040 | 1.040 | 1.040 | 6,042,000 |
11 abr 2024 | 1.060 | 1.070 | 1.050 | 1.070 | 1.070 | 4,506,146 |
10 abr 2024 | 1.060 | 1.070 | 1.050 | 1.060 | 1.060 | 4,532,686 |
09 abr 2024 | 1.050 | 1.060 | 1.040 | 1.060 | 1.060 | 5,631,000 |
08 abr 2024 | 1.040 | 1.060 | 1.030 | 1.050 | 1.050 | 7,205,000 |
05 abr 2024 | 1.060 | 1.060 | 1.010 | 1.030 | 1.030 | 4,274,500 |
03 abr 2024 | 1.060 | 1.060 | 1.050 | 1.050 | 1.050 | 3,826,000 |
02 abr 2024 | 1.030 | 1.060 | 1.030 | 1.060 | 1.060 | 16,621,000 |
28 mar 2024 | 1.010 | 1.040 | 1.000 | 1.030 | 1.030 | 9,281,000 |
27 mar 2024 | 1.040 | 1.040 | 1.000 | 1.010 | 1.010 | 27,920,000 |
26 mar 2024 | 1.040 | 1.050 | 1.020 | 1.030 | 1.030 | 17,548,000 |
25 mar 2024 | 1.040 | 1.040 | 1.030 | 1.030 | 1.030 | 21,080,520 |
22 mar 2024 | 1.100 | 1.110 | 1.060 | 1.080 | 1.080 | 10,252,000 |
21 mar 2024 | 1.100 | 1.110 | 1.100 | 1.100 | 1.100 | 7,668,000 |
20 mar 2024 | 1.100 | 1.120 | 1.100 | 1.110 | 1.110 | 4,489,000 |
19 mar 2024 | 1.120 | 1.130 | 1.100 | 1.100 | 1.100 | 4,226,000 |
18 mar 2024 | 1.110 | 1.130 | 1.100 | 1.120 | 1.120 | 4,730,000 |
15 mar 2024 | 1.130 | 1.130 | 1.100 | 1.100 | 1.100 | 13,817,731 |
14 mar 2024 | 1.140 | 1.160 | 1.120 | 1.120 | 1.120 | 7,708,000 |
13 mar 2024 | 1.130 | 1.150 | 1.120 | 1.130 | 1.130 | 4,446,000 |
12 mar 2024 | 1.130 | 1.140 | 1.120 | 1.140 | 1.140 | 4,243,337 |
11 mar 2024 | 1.120 | 1.140 | 1.120 | 1.120 | 1.120 | 4,329,000 |
08 mar 2024 | 1.120 | 1.120 | 1.110 | 1.120 | 1.120 | 9,546,187 |
07 mar 2024 | 1.130 | 1.130 | 1.110 | 1.130 | 1.130 | 4,420,000 |
06 mar 2024 | 1.110 | 1.130 | 1.100 | 1.120 | 1.120 | 6,398,000 |
05 mar 2024 | 1.120 | 1.120 | 1.090 | 1.110 | 1.110 | 11,270,000 |
04 mar 2024 | 1.130 | 1.140 | 1.110 | 1.120 | 1.120 | 7,408,000 |
01 mar 2024 | 1.100 | 1.120 | 1.100 | 1.120 | 1.120 | 9,676,605 |
29 feb 2024 | 1.090 | 1.110 | 1.090 | 1.100 | 1.100 | 11,576,000 |
28 feb 2024 | 1.080 | 1.100 | 1.080 | 1.090 | 1.090 | 17,187,000 |
27 feb 2024 | 1.090 | 1.100 | 1.050 | 1.080 | 1.080 | 24,082,000 |
26 feb 2024 | 1.100 | 1.120 | 1.090 | 1.090 | 1.090 | 7,343,000 |
23 feb 2024 | 1.110 | 1.120 | 1.100 | 1.110 | 1.110 | 5,167,000 |
22 feb 2024 | 1.090 | 1.120 | 1.090 | 1.110 | 1.110 | 10,644,000 |
21 feb 2024 | 1.080 | 1.110 | 1.070 | 1.100 | 1.100 | 11,748,000 |
20 feb 2024 | 1.070 | 1.090 | 1.070 | 1.080 | 1.080 | 4,616,000 |
19 feb 2024 | 1.090 | 1.090 | 1.070 | 1.070 | 1.070 | 7,767,000 |
16 feb 2024 | 1.030 | 1.090 | 1.030 | 1.090 | 1.090 | 2,968,000 |
15 feb 2024 | 1.040 | 1.050 | 1.030 | 1.030 | 1.030 | 2,390,373 |
14 feb 2024 | 1.070 | 1.070 | 1.030 | 1.040 | 1.040 | 2,258,574 |
09 feb 2024 | 1.080 | 1.090 | 1.050 | 1.060 | 1.060 | 1,142,228 |
08 feb 2024 | 1.080 | 1.100 | 1.070 | 1.090 | 1.090 | 4,208,000 |
07 feb 2024 | 1.090 | 1.090 | 1.070 | 1.070 | 1.070 | 2,890,000 |
06 feb 2024 | 1.030 | 1.090 | 1.030 | 1.080 | 1.080 | 11,115,000 |
05 feb 2024 | 1.060 | 1.060 | 1.020 | 1.030 | 1.030 | 10,412,900 |
02 feb 2024 | 1.050 | 1.080 | 1.040 | 1.060 | 1.060 | 15,032,000 |
01 feb 2024 | 1.060 | 1.070 | 1.040 | 1.050 | 1.050 | 9,251,000 |
31 ene 2024 | 1.060 | 1.080 | 1.040 | 1.060 | 1.060 | 10,008,000 |
*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. |