Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 2.630 | 2.700 | 2.630 | 2.680 | 2.680 | 31,849,978 |
27 jun 2024 | 2.660 | 2.670 | 2.620 | 2.640 | 2.640 | 35,136,000 |
26 jun 2024 | 2.680 | 2.690 | 2.650 | 2.660 | 2.660 | 22,590,584 |
25 jun 2024 | 2.660 | 2.710 | 2.660 | 2.690 | 2.690 | 22,510,850 |
24 jun 2024 | 2.700 | 2.700 | 2.640 | 2.660 | 2.660 | 19,728,531 |
21 jun 2024 | 2.730 | 2.740 | 2.690 | 2.690 | 2.690 | 34,664,141 |
20 jun 2024 | 2.740 | 2.760 | 2.720 | 2.740 | 2.740 | 34,502,000 |
19 jun 2024 | 2.700 | 2.740 | 2.690 | 2.730 | 2.730 | 45,524,160 |
18 jun 2024 | 2.680 | 2.710 | 2.660 | 2.690 | 2.690 | 28,817,553 |
17 jun 2024 | 2.670 | 2.700 | 2.650 | 2.660 | 2.660 | 23,041,000 |
14 jun 2024 | 2.650 | 2.710 | 2.630 | 2.670 | 2.670 | 39,249,346 |
13 jun 2024 | 2.660 | 2.670 | 2.630 | 2.650 | 2.650 | 22,902,987 |
12 jun 2024 | 2.670 | 2.680 | 2.620 | 2.650 | 2.650 | 33,557,673 |
11 jun 2024 | 2.730 | 2.730 | 2.650 | 2.670 | 2.670 | 35,785,527 |
07 jun 2024 | 2.710 | 2.740 | 2.700 | 2.720 | 2.720 | 22,212,361 |
06 jun 2024 | 2.730 | 2.760 | 2.700 | 2.700 | 2.700 | 24,979,000 |
05 jun 2024 | 2.760 | 2.780 | 2.710 | 2.720 | 2.720 | 17,589,524 |
04 jun 2024 | 2.710 | 2.770 | 2.700 | 2.750 | 2.750 | 25,274,266 |
03 jun 2024 | 2.750 | 2.770 | 2.710 | 2.720 | 2.720 | 33,095,572 |
31 may 2024 | 2.760 | 2.790 | 2.700 | 2.720 | 2.720 | 101,342,756 |
30 may 2024 | 2.770 | 2.810 | 2.720 | 2.740 | 2.740 | 32,929,381 |
29 may 2024 | 2.840 | 2.860 | 2.770 | 2.780 | 2.780 | 34,974,484 |
28 may 2024 | 2.850 | 2.880 | 2.830 | 2.850 | 2.850 | 35,675,000 |
27 may 2024 | 2.800 | 2.860 | 2.800 | 2.840 | 2.840 | 26,627,170 |
24 may 2024 | 2.800 | 2.830 | 2.770 | 2.800 | 2.800 | 32,182,152 |
23 may 2024 | 2.880 | 2.880 | 2.810 | 2.810 | 2.810 | 37,166,174 |
22 may 2024 | 2.860 | 2.920 | 2.840 | 2.880 | 2.880 | 40,767,615 |
21 may 2024 | 2.930 | 2.950 | 2.840 | 2.860 | 2.860 | 33,989,827 |
20 may 2024 | 2.930 | 2.980 | 2.910 | 2.940 | 2.940 | 43,493,168 |
17 may 2024 | 2.850 | 2.950 | 2.840 | 2.930 | 2.930 | 68,777,878 |
16 may 2024 | 2.780 | 2.850 | 2.780 | 2.850 | 2.850 | 56,746,267 |
14 may 2024 | 2.840 | 2.850 | 2.780 | 2.790 | 2.790 | 43,493,851 |
13 may 2024 | 2.810 | 2.840 | 2.770 | 2.830 | 2.830 | 47,232,697 |
10 may 2024 | 2.720 | 2.810 | 2.720 | 2.780 | 2.780 | 87,872,613 |
09 may 2024 | 2.640 | 2.710 | 2.640 | 2.700 | 2.700 | 32,659,244 |
08 may 2024 | 2.710 | 2.710 | 2.640 | 2.650 | 2.650 | 38,233,297 |
07 may 2024 | 2.660 | 2.720 | 2.650 | 2.700 | 2.700 | 42,163,300 |
06 may 2024 | 2.640 | 2.680 | 2.630 | 2.660 | 2.660 | 32,162,727 |
03 may 2024 | 2.610 | 2.670 | 2.610 | 2.630 | 2.630 | 23,044,966 |
02 may 2024 | 2.580 | 2.610 | 2.520 | 2.580 | 2.580 | 28,358,753 |
30 abr 2024 | 2.670 | 2.680 | 2.580 | 2.580 | 2.580 | 61,936,957 |
29 abr 2024 | 2.660 | 2.740 | 2.650 | 2.690 | 2.690 | 51,711,834 |
26 abr 2024 | 2.620 | 2.660 | 2.610 | 2.640 | 2.640 | 39,954,000 |
25 abr 2024 | 2.590 | 2.650 | 2.590 | 2.610 | 2.610 | 38,333,932 |
24 abr 2024 | 2.560 | 2.610 | 2.550 | 2.600 | 2.600 | 27,044,153 |
23 abr 2024 | 2.570 | 2.580 | 2.530 | 2.550 | 2.550 | 28,891,513 |
22 abr 2024 | 2.570 | 2.600 | 2.550 | 2.570 | 2.570 | 49,020,247 |
19 abr 2024 | 2.610 | 2.610 | 2.540 | 2.550 | 2.550 | 38,521,469 |
18 abr 2024 | 2.520 | 2.620 | 2.520 | 2.610 | 2.610 | 44,945,321 |
17 abr 2024 | 2.510 | 2.530 | 2.490 | 2.520 | 2.520 | 33,675,000 |
16 abr 2024 | 2.510 | 2.540 | 2.500 | 2.510 | 2.510 | 19,548,066 |
15 abr 2024 | 2.480 | 2.530 | 2.460 | 2.510 | 2.510 | 33,643,334 |
12 abr 2024 | 2.540 | 2.560 | 2.480 | 2.480 | 2.480 | 35,925,881 |
11 abr 2024 | 2.550 | 2.560 | 2.520 | 2.550 | 2.550 | 22,071,559 |
10 abr 2024 | 2.550 | 2.580 | 2.540 | 2.560 | 2.560 | 24,065,662 |
09 abr 2024 | 2.550 | 2.580 | 2.540 | 2.540 | 2.540 | 18,891,271 |
08 abr 2024 | 2.520 | 2.580 | 2.510 | 2.550 | 2.550 | 21,844,000 |
05 abr 2024 | 2.560 | 2.560 | 2.480 | 2.510 | 2.510 | 18,417,111 |
03 abr 2024 | 2.570 | 2.580 | 2.540 | 2.560 | 2.560 | 18,735,127 |
02 abr 2024 | 2.520 | 2.580 | 2.520 | 2.560 | 2.560 | 39,718,161 |
28 mar 2024 | 2.500 | 2.520 | 2.470 | 2.500 | 2.500 | 37,633,144 |
27 mar 2024 | 2.440 | 2.520 | 2.430 | 2.500 | 2.500 | 31,053,643 |
26 mar 2024 | 2.500 | 2.500 | 2.460 | 2.460 | 2.460 | 29,599,996 |
25 mar 2024 | 2.500 | 2.520 | 2.470 | 2.490 | 2.490 | 26,078,012 |
22 mar 2024 | 2.540 | 2.540 | 2.480 | 2.500 | 2.500 | 27,328,540 |
21 mar 2024 | 2.530 | 2.560 | 2.520 | 2.550 | 2.550 | 25,486,798 |
20 mar 2024 | 2.500 | 2.550 | 2.500 | 2.530 | 2.530 | 21,570,862 |
19 mar 2024 | 2.570 | 2.590 | 2.510 | 2.510 | 2.510 | 36,087,851 |
18 mar 2024 | 2.550 | 2.600 | 2.530 | 2.570 | 2.570 | 36,006,858 |
15 mar 2024 | 2.590 | 2.610 | 2.520 | 2.540 | 2.540 | 61,901,741 |
14 mar 2024 | 2.590 | 2.650 | 2.580 | 2.600 | 2.600 | 22,461,327 |
13 mar 2024 | 2.690 | 2.690 | 2.590 | 2.590 | 2.590 | 41,055,600 |
12 mar 2024 | 2.660 | 2.710 | 2.640 | 2.690 | 2.690 | 27,403,516 |
11 mar 2024 | 2.650 | 2.670 | 2.640 | 2.660 | 2.660 | 18,726,261 |
08 mar 2024 | 2.640 | 2.670 | 2.620 | 2.650 | 2.650 | 25,102,360 |
07 mar 2024 | 2.630 | 2.660 | 2.590 | 2.620 | 2.620 | 27,197,893 |
06 mar 2024 | 2.620 | 2.650 | 2.600 | 2.620 | 2.620 | 16,917,000 |
05 mar 2024 | 2.610 | 2.640 | 2.600 | 2.610 | 2.610 | 34,898,434 |
04 mar 2024 | 2.630 | 2.640 | 2.580 | 2.610 | 2.610 | 40,879,600 |
01 mar 2024 | 2.620 | 2.670 | 2.580 | 2.640 | 2.640 | 34,076,491 |
29 feb 2024 | 2.620 | 2.630 | 2.590 | 2.610 | 2.610 | 35,661,315 |
28 feb 2024 | 2.640 | 2.650 | 2.600 | 2.610 | 2.610 | 26,636,753 |
27 feb 2024 | 2.640 | 2.660 | 2.600 | 2.650 | 2.650 | 30,430,117 |
26 feb 2024 | 2.700 | 2.710 | 2.620 | 2.640 | 2.640 | 24,830,572 |
23 feb 2024 | 2.650 | 2.690 | 2.640 | 2.680 | 2.680 | 40,208,389 |
22 feb 2024 | 2.600 | 2.650 | 2.580 | 2.650 | 2.650 | 41,730,400 |
21 feb 2024 | 2.530 | 2.640 | 2.520 | 2.600 | 2.600 | 46,477,899 |
20 feb 2024 | 2.510 | 2.540 | 2.500 | 2.540 | 2.540 | 23,418,674 |
19 feb 2024 | 2.510 | 2.520 | 2.480 | 2.500 | 2.500 | 33,588,658 |
16 feb 2024 | 2.450 | 2.520 | 2.440 | 2.500 | 2.500 | 10,885,133 |
15 feb 2024 | 2.470 | 2.470 | 2.410 | 2.450 | 2.450 | 10,374,247 |
14 feb 2024 | 2.460 | 2.480 | 2.390 | 2.470 | 2.470 | 8,885,832 |
09 feb 2024 | 2.460 | 2.460 | 2.460 | 2.460 | 2.460 | - |
08 feb 2024 | 2.520 | 2.540 | 2.460 | 2.480 | 2.480 | 30,038,487 |
07 feb 2024 | 2.530 | 2.560 | 2.490 | 2.510 | 2.510 | 26,307,996 |
06 feb 2024 | 2.410 | 2.530 | 2.410 | 2.520 | 2.520 | 30,502,496 |
05 feb 2024 | 2.430 | 2.450 | 2.390 | 2.430 | 2.430 | 15,832,972 |
02 feb 2024 | 2.490 | 2.500 | 2.400 | 2.430 | 2.430 | 15,661,572 |
01 feb 2024 | 2.430 | 2.490 | 2.420 | 2.470 | 2.470 | 47,783,987 |
31 ene 2024 | 2.440 | 2.470 | 2.400 | 2.430 | 2.430 | 48,228,000 |
*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. |