Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 1.950 | 1.970 | 1.890 | 1.900 | 1.900 | 5,894,000 |
07 may 2024 | 1.910 | 1.930 | 1.900 | 1.930 | 1.930 | 5,224,000 |
06 may 2024 | 1.910 | 1.930 | 1.910 | 1.910 | 1.910 | 3,878,000 |
03 may 2024 | 1.910 | 1.920 | 1.890 | 1.910 | 1.910 | 6,749,318 |
02 may 2024 | 1.910 | 1.930 | 1.870 | 1.900 | 1.900 | 12,096,000 |
30 abr 2024 | 1.870 | 1.930 | 1.870 | 1.910 | 1.910 | 4,818,000 |
29 abr 2024 | 1.880 | 1.890 | 1.850 | 1.870 | 1.870 | 4,294,000 |
26 abr 2024 | 1.870 | 1.890 | 1.850 | 1.870 | 1.870 | 2,932,000 |
25 abr 2024 | 1.840 | 1.890 | 1.840 | 1.870 | 1.870 | 2,848,000 |
24 abr 2024 | 1.810 | 1.880 | 1.810 | 1.870 | 1.870 | 6,810,000 |
23 abr 2024 | 1.800 | 1.820 | 1.790 | 1.810 | 1.810 | 2,474,000 |
22 abr 2024 | 1.790 | 1.830 | 1.780 | 1.790 | 1.790 | 4,772,000 |
19 abr 2024 | 1.800 | 1.820 | 1.780 | 1.790 | 1.790 | 2,694,000 |
18 abr 2024 | 1.810 | 1.840 | 1.750 | 1.810 | 1.810 | 8,228,000 |
17 abr 2024 | 1.800 | 1.820 | 1.780 | 1.820 | 1.820 | 2,308,000 |
16 abr 2024 | 1.810 | 1.810 | 1.780 | 1.780 | 1.780 | 5,192,000 |
15 abr 2024 | 1.830 | 1.840 | 1.810 | 1.810 | 1.810 | 4,860,000 |
12 abr 2024 | 1.870 | 1.880 | 1.850 | 1.850 | 1.850 | 3,578,000 |
11 abr 2024 | 1.810 | 1.860 | 1.800 | 1.860 | 1.860 | 4,870,000 |
10 abr 2024 | 1.780 | 1.830 | 1.780 | 1.830 | 1.830 | 5,004,000 |
09 abr 2024 | 1.780 | 1.810 | 1.780 | 1.790 | 1.790 | 3,376,000 |
08 abr 2024 | 1.780 | 1.810 | 1.780 | 1.790 | 1.790 | 4,442,000 |
05 abr 2024 | 1.830 | 1.830 | 1.760 | 1.780 | 1.780 | 4,340,000 |
03 abr 2024 | 1.790 | 1.840 | 1.790 | 1.800 | 1.800 | 7,708,000 |
02 abr 2024 | 1.750 | 1.780 | 1.730 | 1.780 | 1.780 | 25,246,000 |
28 mar 2024 | 1.720 | 1.750 | 1.680 | 1.740 | 1.740 | 14,182,000 |
27 mar 2024 | 1.700 | 1.750 | 1.670 | 1.720 | 1.720 | 28,642,000 |
26 mar 2024 | 1.620 | 1.640 | 1.600 | 1.640 | 1.640 | 3,814,000 |
25 mar 2024 | 1.630 | 1.630 | 1.600 | 1.610 | 1.610 | 1,626,000 |
22 mar 2024 | 1.640 | 1.640 | 1.600 | 1.610 | 1.610 | 5,526,000 |
21 mar 2024 | 1.640 | 1.650 | 1.610 | 1.640 | 1.640 | 8,620,000 |
20 mar 2024 | 1.640 | 1.640 | 1.620 | 1.630 | 1.630 | 3,196,809 |
19 mar 2024 | 1.660 | 1.660 | 1.630 | 1.640 | 1.640 | 1,492,000 |
18 mar 2024 | 1.650 | 1.660 | 1.640 | 1.660 | 1.660 | 2,056,000 |
15 mar 2024 | 1.660 | 1.660 | 1.630 | 1.640 | 1.640 | 1,535,200 |
14 mar 2024 | 1.630 | 1.660 | 1.630 | 1.650 | 1.650 | 1,360,000 |
13 mar 2024 | 1.660 | 1.660 | 1.640 | 1.650 | 1.650 | 2,416,000 |
12 mar 2024 | 1.660 | 1.670 | 1.640 | 1.660 | 1.660 | 2,445,385 |
11 mar 2024 | 1.670 | 1.700 | 1.640 | 1.650 | 1.650 | 2,639,124 |
08 mar 2024 | 1.630 | 1.670 | 1.620 | 1.670 | 1.670 | 4,380,000 |
07 mar 2024 | 1.660 | 1.660 | 1.620 | 1.630 | 1.630 | 3,932,000 |
06 mar 2024 | 1.630 | 1.680 | 1.620 | 1.660 | 1.660 | 6,438,000 |
05 mar 2024 | 1.640 | 1.640 | 1.610 | 1.620 | 1.620 | 2,596,000 |
04 mar 2024 | 1.640 | 1.660 | 1.620 | 1.640 | 1.640 | 2,290,000 |
01 mar 2024 | 1.660 | 1.660 | 1.630 | 1.640 | 1.640 | 2,654,963 |
29 feb 2024 | 1.660 | 1.680 | 1.630 | 1.660 | 1.660 | 5,050,000 |
28 feb 2024 | 1.680 | 1.690 | 1.650 | 1.660 | 1.660 | 1,348,700 |
27 feb 2024 | 1.680 | 1.680 | 1.650 | 1.680 | 1.680 | 2,028,000 |
26 feb 2024 | 1.700 | 1.700 | 1.650 | 1.670 | 1.670 | 3,938,000 |
23 feb 2024 | 1.680 | 1.700 | 1.660 | 1.690 | 1.690 | 1,738,000 |
22 feb 2024 | 1.650 | 1.690 | 1.640 | 1.680 | 1.680 | 5,206,000 |
21 feb 2024 | 1.630 | 1.650 | 1.620 | 1.640 | 1.640 | 4,474,000 |
20 feb 2024 | 1.610 | 1.640 | 1.600 | 1.620 | 1.620 | 4,328,000 |
19 feb 2024 | 1.580 | 1.610 | 1.570 | 1.610 | 1.610 | 4,622,000 |
16 feb 2024 | 1.550 | 1.590 | 1.540 | 1.570 | 1.570 | 1,824,000 |
15 feb 2024 | 1.540 | 1.560 | 1.530 | 1.540 | 1.540 | 868,000 |
14 feb 2024 | 1.540 | 1.560 | 1.520 | 1.560 | 1.560 | 2,242,000 |
09 feb 2024 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | - |
08 feb 2024 | 1.560 | 1.580 | 1.530 | 1.560 | 1.560 | 664,000 |
07 feb 2024 | 1.560 | 1.580 | 1.560 | 1.570 | 1.570 | 2,128,000 |
06 feb 2024 | 1.530 | 1.560 | 1.510 | 1.560 | 1.560 | 3,646,000 |
05 feb 2024 | 1.510 | 1.520 | 1.490 | 1.520 | 1.520 | 2,774,000 |
02 feb 2024 | 1.530 | 1.530 | 1.500 | 1.500 | 1.500 | 2,724,000 |
01 feb 2024 | 1.540 | 1.540 | 1.480 | 1.500 | 1.500 | 5,066,000 |
31 ene 2024 | 1.530 | 1.550 | 1.520 | 1.540 | 1.540 | 4,862,000 |
30 ene 2024 | 1.550 | 1.560 | 1.520 | 1.520 | 1.520 | 3,922,000 |
29 ene 2024 | 1.550 | 1.570 | 1.540 | 1.540 | 1.540 | 2,528,000 |
26 ene 2024 | 1.550 | 1.570 | 1.540 | 1.550 | 1.550 | 1,618,000 |
25 ene 2024 | 1.520 | 1.560 | 1.500 | 1.560 | 1.560 | 4,734,000 |
24 ene 2024 | 1.470 | 1.540 | 1.470 | 1.530 | 1.530 | 9,044,000 |
23 ene 2024 | 1.450 | 1.490 | 1.450 | 1.470 | 1.470 | 4,414,473 |
22 ene 2024 | 1.490 | 1.500 | 1.420 | 1.460 | 1.460 | 10,038,000 |
19 ene 2024 | 1.490 | 1.490 | 1.460 | 1.490 | 1.490 | 9,976,000 |
18 ene 2024 | 1.450 | 1.500 | 1.450 | 1.490 | 1.490 | 13,354,000 |
17 ene 2024 | 1.500 | 1.500 | 1.450 | 1.470 | 1.470 | 19,164,000 |
16 ene 2024 | 1.520 | 1.520 | 1.490 | 1.500 | 1.500 | 10,180,000 |
15 ene 2024 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | - |
12 ene 2024 | 1.520 | 1.530 | 1.500 | 1.510 | 1.510 | 8,272,000 |
11 ene 2024 | 1.540 | 1.560 | 1.520 | 1.520 | 1.520 | 9,548,000 |
10 ene 2024 | 1.600 | 1.600 | 1.490 | 1.530 | 1.530 | 41,402,000 |
09 ene 2024 | 1.720 | 1.770 | 1.720 | 1.760 | 1.760 | 5,178,000 |
08 ene 2024 | 1.730 | 1.760 | 1.710 | 1.720 | 1.720 | 5,162,000 |
05 ene 2024 | 1.750 | 1.750 | 1.700 | 1.740 | 1.740 | 3,576,000 |
04 ene 2024 | 1.770 | 1.780 | 1.740 | 1.740 | 1.740 | 4,038,000 |
03 ene 2024 | 1.730 | 1.770 | 1.710 | 1.760 | 1.760 | 11,198,000 |
02 ene 2024 | 1.740 | 1.750 | 1.730 | 1.740 | 1.740 | 2,756,000 |
29 dic 2023 | 1.730 | 1.740 | 1.690 | 1.730 | 1.730 | 3,818,000 |
28 dic 2023 | 1.690 | 1.760 | 1.690 | 1.730 | 1.730 | 13,721,000 |
27 dic 2023 | 1.700 | 1.700 | 1.660 | 1.700 | 1.700 | 5,364,000 |
22 dic 2023 | 1.670 | 1.700 | 1.660 | 1.690 | 1.690 | 4,770,000 |
21 dic 2023 | 1.620 | 1.680 | 1.620 | 1.680 | 1.680 | 9,978,000 |
20 dic 2023 | 1.620 | 1.650 | 1.620 | 1.650 | 1.650 | 6,513,559 |
19 dic 2023 | 1.610 | 1.620 | 1.600 | 1.620 | 1.620 | 3,084,000 |
18 dic 2023 | 1.620 | 1.630 | 1.600 | 1.620 | 1.620 | 6,598,000 |
15 dic 2023 | 1.610 | 1.630 | 1.600 | 1.620 | 1.620 | 5,424,000 |
14 dic 2023 | 1.590 | 1.640 | 1.590 | 1.620 | 1.620 | 6,740,000 |
13 dic 2023 | 1.560 | 1.650 | 1.530 | 1.590 | 1.590 | 16,568,000 |
12 dic 2023 | 1.520 | 1.560 | 1.510 | 1.540 | 1.540 | 14,540,000 |
11 dic 2023 | 1.550 | 1.550 | 1.500 | 1.510 | 1.510 | 4,862,000 |
08 dic 2023 | 1.550 | 1.560 | 1.530 | 1.540 | 1.540 | 3,618,000 |
*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. |