Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
23 may 2024 | 2.650 | 2.670 | 2.580 | 2.580 | 2.580 | 13,520,885 |
23 may 2024 | 0.193 Dividendo | |||||
22 may 2024 | 2.790 | 2.840 | 2.790 | 2.830 | 2.637 | 10,786,751 |
21 may 2024 | 2.840 | 2.840 | 2.790 | 2.790 | 2.600 | 13,272,520 |
20 may 2024 | 2.860 | 2.870 | 2.830 | 2.830 | 2.637 | 7,934,550 |
17 may 2024 | 2.840 | 2.860 | 2.810 | 2.850 | 2.656 | 9,655,000 |
16 may 2024 | 2.820 | 2.840 | 2.810 | 2.830 | 2.637 | 7,122,451 |
14 may 2024 | 2.840 | 2.850 | 2.810 | 2.820 | 2.628 | 8,422,643 |
13 may 2024 | 2.810 | 2.840 | 2.800 | 2.830 | 2.637 | 7,217,776 |
10 may 2024 | 2.750 | 2.810 | 2.750 | 2.800 | 2.609 | 10,516,943 |
09 may 2024 | 2.700 | 2.750 | 2.700 | 2.730 | 2.544 | 5,315,664 |
08 may 2024 | 2.730 | 2.730 | 2.690 | 2.690 | 2.507 | 4,681,576 |
07 may 2024 | 2.690 | 2.720 | 2.670 | 2.720 | 2.535 | 3,569,500 |
06 may 2024 | 2.660 | 2.700 | 2.660 | 2.690 | 2.507 | 4,934,004 |
03 may 2024 | 2.690 | 2.690 | 2.660 | 2.660 | 2.479 | 4,423,971 |
02 may 2024 | 2.650 | 2.680 | 2.630 | 2.660 | 2.479 | 9,948,247 |
30 abr 2024 | 2.690 | 2.700 | 2.650 | 2.660 | 2.479 | 4,594,636 |
29 abr 2024 | 2.680 | 2.710 | 2.670 | 2.680 | 2.497 | 6,556,307 |
26 abr 2024 | 2.630 | 2.690 | 2.630 | 2.670 | 2.488 | 6,097,837 |
25 abr 2024 | 2.650 | 2.670 | 2.620 | 2.630 | 2.451 | 7,298,603 |
24 abr 2024 | 2.580 | 2.650 | 2.570 | 2.640 | 2.460 | 9,176,466 |
23 abr 2024 | 2.560 | 2.580 | 2.560 | 2.560 | 2.385 | 3,831,915 |
22 abr 2024 | 2.530 | 2.570 | 2.530 | 2.550 | 2.376 | 2,726,450 |
19 abr 2024 | 2.530 | 2.550 | 2.520 | 2.530 | 2.357 | 2,847,000 |
18 abr 2024 | 2.530 | 2.570 | 2.530 | 2.540 | 2.367 | 4,890,000 |
17 abr 2024 | 2.560 | 2.560 | 2.520 | 2.530 | 2.357 | 3,940,000 |
16 abr 2024 | 2.580 | 2.580 | 2.530 | 2.530 | 2.357 | 9,206,835 |
15 abr 2024 | 2.600 | 2.600 | 2.560 | 2.570 | 2.395 | 10,153,130 |
12 abr 2024 | 2.620 | 2.640 | 2.600 | 2.610 | 2.432 | 5,065,000 |
11 abr 2024 | 2.630 | 2.640 | 2.600 | 2.620 | 2.441 | 4,391,788 |
10 abr 2024 | 2.600 | 2.640 | 2.590 | 2.630 | 2.451 | 7,357,402 |
09 abr 2024 | 2.550 | 2.600 | 2.550 | 2.590 | 2.413 | 6,515,862 |
08 abr 2024 | 2.550 | 2.580 | 2.530 | 2.550 | 2.376 | 7,277,705 |
05 abr 2024 | 2.570 | 2.580 | 2.530 | 2.540 | 2.367 | 5,475,758 |
03 abr 2024 | 2.590 | 2.590 | 2.550 | 2.570 | 2.395 | 4,768,543 |
02 abr 2024 | 2.540 | 2.610 | 2.540 | 2.570 | 2.395 | 9,123,251 |
28 mar 2024 | 2.530 | 2.570 | 2.510 | 2.530 | 2.357 | 11,041,516 |
27 mar 2024 | 2.560 | 2.560 | 2.500 | 2.520 | 2.348 | 13,967,500 |
26 mar 2024 | 2.570 | 2.600 | 2.540 | 2.560 | 2.385 | 10,819,834 |
25 mar 2024 | 2.620 | 2.630 | 2.570 | 2.570 | 2.395 | 12,753,000 |
22 mar 2024 | 2.650 | 2.660 | 2.620 | 2.630 | 2.451 | 7,149,728 |
21 mar 2024 | 2.600 | 2.660 | 2.600 | 2.650 | 2.469 | 12,833,887 |
20 mar 2024 | 2.680 | 2.680 | 2.590 | 2.590 | 2.413 | 18,980,871 |
19 mar 2024 | 2.690 | 2.690 | 2.670 | 2.670 | 2.488 | 9,103,577 |
18 mar 2024 | 2.680 | 2.720 | 2.670 | 2.680 | 2.497 | 18,150,000 |
15 mar 2024 | 2.730 | 2.740 | 2.670 | 2.690 | 2.507 | 31,120,600 |
14 mar 2024 | 2.860 | 2.890 | 2.740 | 2.740 | 2.553 | 46,182,875 |
13 mar 2024 | 3.080 | 3.100 | 2.860 | 2.880 | 2.684 | 25,042,697 |
12 mar 2024 | 3.070 | 3.080 | 3.030 | 3.070 | 2.861 | 3,407,586 |
11 mar 2024 | 3.070 | 3.140 | 3.050 | 3.080 | 2.870 | 7,398,256 |
08 mar 2024 | 3.010 | 3.070 | 3.010 | 3.060 | 2.851 | 2,489,375 |
07 mar 2024 | 3.020 | 3.040 | 2.990 | 3.010 | 2.805 | 2,203,606 |
06 mar 2024 | 2.960 | 3.030 | 2.960 | 3.010 | 2.805 | 3,426,500 |
05 mar 2024 | 3.000 | 3.000 | 2.940 | 2.960 | 2.758 | 2,030,017 |
04 mar 2024 | 3.000 | 3.030 | 2.990 | 3.020 | 2.814 | 2,613,547 |
01 mar 2024 | 2.990 | 3.040 | 2.960 | 3.000 | 2.795 | 7,098,000 |
29 feb 2024 | 2.940 | 3.000 | 2.930 | 2.980 | 2.777 | 6,055,008 |
28 feb 2024 | 2.920 | 2.950 | 2.910 | 2.920 | 2.721 | 4,585,132 |
27 feb 2024 | 2.890 | 2.930 | 2.880 | 2.910 | 2.712 | 3,123,313 |
26 feb 2024 | 2.880 | 2.920 | 2.880 | 2.890 | 2.693 | 3,550,000 |
23 feb 2024 | 2.840 | 2.900 | 2.840 | 2.870 | 2.674 | 5,007,785 |
22 feb 2024 | 2.860 | 2.870 | 2.810 | 2.830 | 2.637 | 4,817,134 |
21 feb 2024 | 2.890 | 2.940 | 2.850 | 2.860 | 2.665 | 6,559,258 |
20 feb 2024 | 2.800 | 2.890 | 2.800 | 2.880 | 2.684 | 4,067,000 |
19 feb 2024 | 2.820 | 2.820 | 2.800 | 2.820 | 2.628 | 2,101,000 |
16 feb 2024 | 2.780 | 2.840 | 2.780 | 2.830 | 2.637 | 3,222,500 |
15 feb 2024 | 2.820 | 2.820 | 2.770 | 2.780 | 2.590 | 2,458,337 |
14 feb 2024 | 2.800 | 2.820 | 2.770 | 2.810 | 2.618 | 2,340,887 |
09 feb 2024 | 2.810 | 2.820 | 2.800 | 2.800 | 2.609 | 972,418 |
08 feb 2024 | 2.840 | 2.870 | 2.820 | 2.830 | 2.637 | 2,412,849 |
07 feb 2024 | 2.840 | 2.860 | 2.800 | 2.820 | 2.628 | 2,340,456 |
06 feb 2024 | 2.830 | 2.890 | 2.830 | 2.850 | 2.656 | 6,553,975 |
05 feb 2024 | 2.840 | 2.870 | 2.820 | 2.830 | 2.637 | 2,505,137 |
02 feb 2024 | 2.840 | 2.900 | 2.830 | 2.870 | 2.674 | 4,028,036 |
01 feb 2024 | 2.800 | 2.860 | 2.790 | 2.830 | 2.637 | 5,011,000 |
31 ene 2024 | 2.870 | 2.870 | 2.780 | 2.790 | 2.600 | 6,285,000 |
30 ene 2024 | 2.900 | 2.900 | 2.850 | 2.870 | 2.674 | 2,283,000 |
29 ene 2024 | 2.910 | 2.930 | 2.880 | 2.900 | 2.702 | 3,332,315 |
26 ene 2024 | 2.910 | 2.960 | 2.880 | 2.910 | 2.712 | 6,782,000 |
25 ene 2024 | 2.870 | 2.930 | 2.850 | 2.910 | 2.712 | 4,138,139 |
24 ene 2024 | 2.800 | 2.880 | 2.770 | 2.880 | 2.684 | 6,569,000 |
23 ene 2024 | 2.720 | 2.840 | 2.710 | 2.800 | 2.609 | 8,899,411 |
22 ene 2024 | 2.700 | 2.750 | 2.680 | 2.710 | 2.525 | 10,679,575 |
19 ene 2024 | 3.000 | 3.000 | 2.660 | 2.730 | 2.544 | 28,414,187 |
18 ene 2024 | 2.940 | 2.970 | 2.890 | 2.970 | 2.767 | 5,431,000 |
17 ene 2024 | 2.960 | 2.970 | 2.900 | 2.920 | 2.721 | 7,457,564 |
16 ene 2024 | 2.960 | 3.000 | 2.960 | 2.960 | 2.758 | 2,035,784 |
15 ene 2024 | 2.970 | 3.010 | 2.960 | 2.970 | 2.767 | 2,064,378 |
12 ene 2024 | 2.910 | 2.980 | 2.900 | 2.970 | 2.767 | 4,527,917 |
11 ene 2024 | 2.960 | 2.960 | 2.900 | 2.910 | 2.712 | 8,550,000 |
10 ene 2024 | 2.980 | 2.990 | 2.950 | 2.960 | 2.758 | 4,937,376 |
09 ene 2024 | 3.010 | 3.030 | 2.980 | 2.990 | 2.786 | 2,912,142 |
08 ene 2024 | 3.020 | 3.020 | 2.970 | 3.010 | 2.805 | 3,547,576 |
05 ene 2024 | 3.050 | 3.060 | 2.980 | 3.000 | 2.795 | 7,400,000 |
04 ene 2024 | 3.010 | 3.090 | 3.010 | 3.050 | 2.842 | 5,620,139 |
03 ene 2024 | 2.980 | 3.040 | 2.900 | 3.020 | 2.814 | 14,393,543 |
02 ene 2024 | 3.250 | 3.250 | 2.970 | 3.010 | 2.805 | 26,272,000 |
29 dic 2023 | 3.290 | 3.290 | 3.230 | 3.280 | 3.056 | 3,331,030 |
28 dic 2023 | 3.180 | 3.290 | 3.180 | 3.290 | 3.066 | 4,313,910 |
27 dic 2023 | 3.210 | 3.220 | 3.170 | 3.190 | 2.972 | 3,340,475 |
*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. |