Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 14.280 | 14.840 | 14.280 | 14.460 | 14.460 | 19,375,356 |
13 jun 2024 | 14.680 | 14.680 | 14.140 | 14.420 | 14.420 | 23,118,002 |
12 jun 2024 | 15.020 | 15.080 | 14.480 | 14.520 | 14.520 | 26,704,669 |
11 jun 2024 | 15.300 | 15.400 | 15.000 | 15.200 | 15.200 | 21,401,478 |
07 jun 2024 | 15.140 | 15.660 | 15.100 | 15.360 | 15.360 | 24,222,382 |
06 jun 2024 | 15.300 | 15.600 | 14.920 | 15.080 | 15.080 | 16,305,846 |
05 jun 2024 | 15.280 | 15.520 | 15.000 | 15.100 | 15.100 | 14,207,186 |
04 jun 2024 | 15.180 | 15.620 | 15.140 | 15.280 | 15.280 | 14,903,344 |
03 jun 2024 | 15.000 | 15.400 | 14.880 | 15.180 | 15.180 | 17,134,700 |
31 may 2024 | 15.240 | 15.300 | 14.740 | 14.740 | 14.740 | 40,385,095 |
30 may 2024 | 15.260 | 15.420 | 14.880 | 15.080 | 15.080 | 24,798,030 |
29 may 2024 | 15.200 | 15.520 | 15.200 | 15.320 | 15.320 | 15,413,444 |
28 may 2024 | 16.060 | 16.220 | 15.320 | 15.480 | 15.480 | 24,958,151 |
27 may 2024 | 15.620 | 16.000 | 15.240 | 15.860 | 15.860 | 19,149,116 |
24 may 2024 | 15.840 | 16.200 | 15.480 | 15.640 | 15.640 | 31,689,307 |
23 may 2024 | 15.920 | 16.200 | 15.820 | 16.020 | 16.020 | 22,461,496 |
22 may 2024 | 16.280 | 16.740 | 15.880 | 16.140 | 16.140 | 29,366,017 |
21 may 2024 | 16.300 | 16.480 | 16.040 | 16.080 | 16.080 | 15,357,209 |
20 may 2024 | 16.520 | 16.660 | 16.160 | 16.340 | 16.340 | 36,041,764 |
17 may 2024 | 16.020 | 16.580 | 15.300 | 16.520 | 16.520 | 85,691,302 |
16 may 2024 | 15.500 | 16.080 | 15.340 | 15.820 | 15.820 | 47,722,737 |
14 may 2024 | 15.420 | 15.680 | 14.980 | 15.120 | 15.120 | 20,872,434 |
13 may 2024 | 15.340 | 15.380 | 14.660 | 15.280 | 15.280 | 25,075,036 |
10 may 2024 | 14.780 | 15.500 | 14.560 | 15.400 | 15.400 | 48,047,960 |
09 may 2024 | 14.720 | 14.940 | 14.420 | 14.720 | 14.720 | 22,232,495 |
08 may 2024 | 15.020 | 15.120 | 14.520 | 14.560 | 14.560 | 19,235,952 |
07 may 2024 | 14.740 | 15.180 | 14.620 | 14.960 | 14.960 | 28,217,545 |
06 may 2024 | 15.480 | 15.600 | 14.820 | 14.940 | 14.940 | 32,713,095 |
03 may 2024 | 15.600 | 15.720 | 15.160 | 15.580 | 15.580 | 36,979,646 |
02 may 2024 | 14.620 | 15.160 | 14.360 | 15.020 | 15.020 | 31,462,220 |
30 abr 2024 | 14.520 | 14.800 | 14.300 | 14.580 | 14.580 | 57,199,724 |
29 abr 2024 | 14.000 | 14.940 | 13.880 | 14.520 | 14.520 | 71,599,321 |
26 abr 2024 | 12.920 | 14.200 | 12.920 | 13.960 | 13.960 | 70,546,785 |
25 abr 2024 | 12.280 | 12.900 | 12.280 | 12.900 | 12.900 | 39,699,484 |
24 abr 2024 | 11.940 | 12.360 | 11.780 | 12.140 | 12.140 | 25,060,500 |
23 abr 2024 | 11.860 | 11.980 | 11.680 | 11.800 | 11.800 | 15,126,201 |
22 abr 2024 | 11.760 | 11.880 | 11.300 | 11.680 | 11.680 | 18,322,969 |
19 abr 2024 | 11.500 | 11.600 | 11.240 | 11.520 | 11.520 | 18,564,608 |
18 abr 2024 | 11.320 | 11.640 | 11.120 | 11.500 | 11.500 | 17,724,810 |
17 abr 2024 | 11.440 | 11.600 | 11.200 | 11.320 | 11.320 | 18,460,126 |
16 abr 2024 | 11.240 | 11.640 | 11.160 | 11.440 | 11.440 | 26,880,084 |
15 abr 2024 | 11.260 | 11.720 | 11.260 | 11.420 | 11.420 | 13,654,404 |
12 abr 2024 | 12.020 | 12.040 | 11.480 | 11.600 | 11.600 | 20,661,488 |
11 abr 2024 | 11.900 | 12.120 | 11.740 | 12.080 | 12.080 | 20,031,069 |
10 abr 2024 | 12.300 | 12.440 | 12.080 | 12.260 | 12.260 | 22,315,870 |
09 abr 2024 | 12.080 | 12.360 | 12.000 | 12.080 | 12.080 | 12,403,663 |
08 abr 2024 | 12.060 | 12.280 | 11.860 | 11.920 | 11.920 | 27,214,715 |
05 abr 2024 | 11.820 | 12.080 | 11.660 | 12.000 | 12.000 | 25,992,504 |
03 abr 2024 | 11.960 | 12.240 | 11.800 | 11.880 | 11.880 | 35,022,776 |
02 abr 2024 | 11.580 | 12.120 | 11.580 | 11.960 | 11.960 | 51,054,370 |
28 mar 2024 | 10.700 | 11.360 | 10.500 | 11.260 | 11.260 | 40,527,170 |
27 mar 2024 | 10.800 | 10.940 | 10.620 | 10.620 | 10.620 | 24,274,741 |
26 mar 2024 | 11.040 | 11.300 | 10.940 | 10.960 | 10.960 | 17,433,881 |
25 mar 2024 | 10.620 | 11.040 | 10.520 | 10.820 | 10.820 | 12,638,870 |
22 mar 2024 | 11.120 | 11.120 | 10.520 | 10.640 | 10.640 | 24,332,307 |
21 mar 2024 | 10.800 | 11.460 | 10.740 | 11.060 | 11.060 | 28,208,145 |
20 mar 2024 | 10.500 | 10.740 | 10.460 | 10.580 | 10.580 | 15,367,858 |
19 mar 2024 | 10.700 | 10.900 | 10.400 | 10.480 | 10.480 | 33,224,273 |
18 mar 2024 | 11.060 | 11.180 | 10.800 | 10.900 | 10.900 | 16,134,274 |
15 mar 2024 | 11.240 | 11.340 | 10.860 | 10.980 | 10.980 | 28,602,277 |
14 mar 2024 | 11.320 | 11.680 | 11.180 | 11.340 | 11.340 | 27,713,461 |
13 mar 2024 | 11.500 | 11.640 | 11.220 | 11.320 | 11.320 | 27,618,673 |
12 mar 2024 | 10.740 | 11.760 | 10.540 | 11.600 | 11.600 | 48,721,171 |
11 mar 2024 | 10.440 | 10.640 | 10.280 | 10.580 | 10.580 | 19,452,267 |
08 mar 2024 | 10.360 | 10.620 | 10.320 | 10.460 | 10.460 | 14,740,350 |
07 mar 2024 | 10.540 | 10.600 | 10.100 | 10.300 | 10.300 | 30,253,506 |
06 mar 2024 | 10.620 | 10.800 | 10.440 | 10.560 | 10.560 | 18,497,251 |
05 mar 2024 | 10.780 | 11.000 | 10.540 | 10.600 | 10.600 | 24,918,600 |
04 mar 2024 | 11.400 | 11.460 | 10.880 | 11.000 | 11.000 | 21,588,559 |
01 mar 2024 | 11.420 | 11.680 | 11.240 | 11.440 | 11.440 | 15,751,556 |
29 feb 2024 | 11.640 | 12.120 | 11.600 | 11.640 | 11.640 | 23,003,565 |
28 feb 2024 | 12.080 | 12.240 | 11.800 | 11.860 | 11.860 | 12,569,509 |
27 feb 2024 | 12.220 | 12.220 | 11.740 | 12.160 | 12.160 | 16,965,614 |
26 feb 2024 | 12.400 | 12.540 | 11.880 | 12.220 | 12.220 | 18,633,859 |
23 feb 2024 | 12.120 | 12.460 | 12.060 | 12.400 | 12.400 | 12,267,964 |
22 feb 2024 | 12.300 | 12.360 | 12.100 | 12.360 | 12.360 | 9,697,541 |
21 feb 2024 | 11.800 | 12.540 | 11.620 | 12.300 | 12.300 | 29,166,947 |
20 feb 2024 | 11.800 | 11.960 | 11.460 | 11.760 | 11.760 | 19,992,088 |
19 feb 2024 | 11.780 | 11.840 | 11.440 | 11.640 | 11.640 | 12,452,344 |
16 feb 2024 | 11.300 | 11.940 | 11.220 | 11.940 | 11.940 | 17,247,251 |
15 feb 2024 | 11.360 | 11.360 | 10.960 | 11.240 | 11.240 | 11,032,027 |
14 feb 2024 | 11.100 | 11.360 | 10.840 | 11.360 | 11.360 | 8,301,209 |
09 feb 2024 | 11.340 | 11.340 | 11.340 | 11.340 | 11.340 | - |
08 feb 2024 | 11.500 | 11.620 | 11.220 | 11.520 | 11.520 | 14,441,540 |
07 feb 2024 | 12.320 | 12.320 | 11.280 | 11.500 | 11.500 | 26,884,606 |
06 feb 2024 | 11.380 | 12.260 | 11.360 | 12.220 | 12.220 | 18,332,907 |
05 feb 2024 | 11.760 | 11.820 | 11.300 | 11.660 | 11.660 | 14,087,276 |
02 feb 2024 | 11.620 | 12.280 | 11.620 | 11.760 | 11.760 | 15,017,145 |
01 feb 2024 | 11.540 | 11.720 | 11.320 | 11.560 | 11.560 | 22,401,790 |
31 ene 2024 | 11.960 | 11.980 | 11.660 | 11.760 | 11.760 | 12,726,606 |
30 ene 2024 | 12.340 | 12.340 | 11.820 | 11.960 | 11.960 | 15,655,830 |
29 ene 2024 | 12.400 | 12.820 | 12.180 | 12.340 | 12.340 | 24,241,068 |
26 ene 2024 | 12.200 | 12.540 | 12.000 | 12.280 | 12.280 | 24,513,643 |
25 ene 2024 | 11.960 | 12.340 | 11.720 | 12.220 | 12.220 | 46,044,430 |
24 ene 2024 | 11.460 | 11.820 | 11.220 | 11.780 | 11.780 | 25,772,674 |
23 ene 2024 | 10.780 | 11.480 | 10.780 | 11.280 | 11.280 | 27,197,292 |
22 ene 2024 | 11.400 | 11.440 | 10.660 | 10.740 | 10.740 | 45,126,144 |
19 ene 2024 | 11.580 | 11.780 | 11.200 | 11.400 | 11.400 | 26,725,350 |
18 ene 2024 | 11.280 | 11.620 | 11.280 | 11.560 | 11.560 | 43,098,556 |
17 ene 2024 | 11.800 | 11.800 | 11.200 | 11.220 | 11.220 | 39,261,007 |
*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. |