Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 13.220 | 13.760 | 13.220 | 13.660 | 13.660 | 10,672,500 |
27 jun 2024 | 13.800 | 13.900 | 13.180 | 13.360 | 13.360 | 41,122,591 |
26 jun 2024 | 13.800 | 13.940 | 13.500 | 13.860 | 13.860 | 29,552,678 |
25 jun 2024 | 14.020 | 14.260 | 13.740 | 13.980 | 13.980 | 19,339,510 |
24 jun 2024 | 14.200 | 14.280 | 13.860 | 14.020 | 14.020 | 23,378,713 |
21 jun 2024 | 14.500 | 14.780 | 13.940 | 14.100 | 14.100 | 57,031,558 |
20 jun 2024 | 14.200 | 14.680 | 14.100 | 14.600 | 14.600 | 45,343,243 |
19 jun 2024 | 13.900 | 14.140 | 13.840 | 14.020 | 14.020 | 24,143,130 |
18 jun 2024 | 13.300 | 13.940 | 13.300 | 13.920 | 13.920 | 43,990,330 |
17 jun 2024 | 13.380 | 13.380 | 12.820 | 13.200 | 13.200 | 34,855,197 |
14 jun 2024 | 13.400 | 13.640 | 13.220 | 13.520 | 13.520 | 39,900,371 |
13 jun 2024 | 13.220 | 13.420 | 12.700 | 13.140 | 13.140 | 31,696,419 |
12 jun 2024 | 13.240 | 13.420 | 12.500 | 13.160 | 13.160 | 77,527,732 |
11 jun 2024 | 15.000 | 15.140 | 12.900 | 13.100 | 13.100 | 132,926,054 |
07 jun 2024 | 14.660 | 15.120 | 14.500 | 15.040 | 15.040 | 46,208,285 |
06 jun 2024 | 14.280 | 14.980 | 14.280 | 14.600 | 14.600 | 58,605,989 |
05 jun 2024 | 14.060 | 14.320 | 13.860 | 14.000 | 14.000 | 32,967,821 |
04 jun 2024 | 13.760 | 14.220 | 13.560 | 14.080 | 14.080 | 50,398,664 |
03 jun 2024 | 13.280 | 14.100 | 13.280 | 13.880 | 13.880 | 54,402,757 |
31 may 2024 | 13.000 | 13.220 | 12.900 | 13.060 | 13.060 | 45,386,626 |
31 may 2024 | 0.252593 Dividendo | |||||
30 may 2024 | 13.680 | 13.680 | 12.960 | 13.120 | 12.867 | 46,387,284 |
29 may 2024 | 13.600 | 13.840 | 13.500 | 13.680 | 13.417 | 32,435,229 |
28 may 2024 | 13.200 | 13.880 | 13.120 | 13.600 | 13.338 | 50,067,526 |
27 may 2024 | 12.860 | 13.340 | 12.820 | 13.180 | 12.926 | 52,864,588 |
24 may 2024 | 12.320 | 12.600 | 12.220 | 12.560 | 12.318 | 27,555,408 |
23 may 2024 | 12.480 | 12.660 | 12.340 | 12.480 | 12.240 | 22,894,057 |
22 may 2024 | 12.540 | 12.640 | 12.380 | 12.480 | 12.240 | 24,475,472 |
21 may 2024 | 12.800 | 12.840 | 12.480 | 12.580 | 12.338 | 26,867,441 |
20 may 2024 | 12.800 | 13.040 | 12.620 | 12.800 | 12.554 | 30,341,282 |
17 may 2024 | 12.680 | 12.900 | 12.360 | 12.680 | 12.436 | 42,574,007 |
16 may 2024 | 12.640 | 13.120 | 12.460 | 12.540 | 12.299 | 64,939,788 |
14 may 2024 | 12.340 | 12.620 | 12.200 | 12.560 | 12.318 | 55,948,477 |
13 may 2024 | 12.000 | 12.480 | 11.980 | 12.360 | 12.122 | 67,455,871 |
10 may 2024 | 11.660 | 11.860 | 11.400 | 11.700 | 11.475 | 50,685,357 |
09 may 2024 | 10.780 | 11.520 | 10.780 | 11.420 | 11.200 | 68,555,861 |
08 may 2024 | 10.580 | 10.720 | 10.460 | 10.680 | 10.474 | 33,702,384 |
07 may 2024 | 10.460 | 10.600 | 10.420 | 10.600 | 10.396 | 28,904,823 |
06 may 2024 | 10.560 | 10.560 | 10.280 | 10.420 | 10.219 | 32,274,350 |
03 may 2024 | 10.300 | 10.520 | 10.080 | 10.460 | 10.259 | 20,010,581 |
02 may 2024 | 9.990 | 10.280 | 9.990 | 10.220 | 10.023 | 20,035,798 |
30 abr 2024 | 9.600 | 10.200 | 9.540 | 10.160 | 9.964 | 94,615,706 |
29 abr 2024 | 9.570 | 9.810 | 9.470 | 9.530 | 9.347 | 28,114,188 |
26 abr 2024 | 9.410 | 9.550 | 9.300 | 9.500 | 9.317 | 48,364,729 |
25 abr 2024 | 9.250 | 9.440 | 9.220 | 9.410 | 9.229 | 34,405,344 |
24 abr 2024 | 9.160 | 9.250 | 9.090 | 9.250 | 9.072 | 22,468,450 |
23 abr 2024 | 9.130 | 9.240 | 9.020 | 9.140 | 8.964 | 37,923,025 |
22 abr 2024 | 8.910 | 9.260 | 8.910 | 9.110 | 8.935 | 66,667,551 |
19 abr 2024 | 8.640 | 9.010 | 8.630 | 8.900 | 8.729 | 56,855,788 |
18 abr 2024 | 8.530 | 8.720 | 8.530 | 8.640 | 8.474 | 11,188,926 |
17 abr 2024 | 8.540 | 8.690 | 8.480 | 8.640 | 8.474 | 12,413,952 |
16 abr 2024 | 8.730 | 8.780 | 8.530 | 8.540 | 8.376 | 14,871,100 |
15 abr 2024 | 8.650 | 8.750 | 8.570 | 8.690 | 8.523 | 19,899,910 |
12 abr 2024 | 8.800 | 8.810 | 8.670 | 8.700 | 8.533 | 21,518,731 |
11 abr 2024 | 8.630 | 8.760 | 8.550 | 8.760 | 8.591 | 20,574,859 |
10 abr 2024 | 8.650 | 8.700 | 8.590 | 8.700 | 8.533 | 24,403,534 |
09 abr 2024 | 8.620 | 8.640 | 8.530 | 8.640 | 8.474 | 16,834,645 |
08 abr 2024 | 8.480 | 8.680 | 8.420 | 8.620 | 8.454 | 26,584,630 |
05 abr 2024 | 8.600 | 8.700 | 8.490 | 8.500 | 8.336 | 10,037,971 |
03 abr 2024 | 8.480 | 8.550 | 8.390 | 8.550 | 8.385 | 28,717,736 |
02 abr 2024 | 8.290 | 8.490 | 8.240 | 8.440 | 8.278 | 31,794,513 |
28 mar 2024 | 8.100 | 8.300 | 8.040 | 8.230 | 8.072 | 21,117,320 |
27 mar 2024 | 7.970 | 8.150 | 7.930 | 8.100 | 7.944 | 18,749,190 |
26 mar 2024 | 8.080 | 8.100 | 7.970 | 7.970 | 7.817 | 21,344,119 |
25 mar 2024 | 7.970 | 8.150 | 7.970 | 8.010 | 7.856 | 16,832,150 |
22 mar 2024 | 8.210 | 8.290 | 8.000 | 8.020 | 7.866 | 33,786,630 |
21 mar 2024 | 8.270 | 8.340 | 8.210 | 8.310 | 8.150 | 18,368,996 |
20 mar 2024 | 8.200 | 8.290 | 8.190 | 8.270 | 8.111 | 15,908,370 |
19 mar 2024 | 8.440 | 8.450 | 8.200 | 8.200 | 8.042 | 29,177,623 |
18 mar 2024 | 8.540 | 8.540 | 8.440 | 8.520 | 8.356 | 13,250,783 |
15 mar 2024 | 8.580 | 8.630 | 8.400 | 8.530 | 8.366 | 20,989,345 |
14 mar 2024 | 8.380 | 8.650 | 8.380 | 8.630 | 8.464 | 17,441,807 |
13 mar 2024 | 8.640 | 8.640 | 8.400 | 8.440 | 8.278 | 24,140,381 |
12 mar 2024 | 8.640 | 8.680 | 8.570 | 8.590 | 8.425 | 17,074,941 |
11 mar 2024 | 8.680 | 8.830 | 8.620 | 8.670 | 8.503 | 18,156,771 |
08 mar 2024 | 8.450 | 8.720 | 8.420 | 8.680 | 8.513 | 23,352,309 |
07 mar 2024 | 8.450 | 8.570 | 8.410 | 8.450 | 8.287 | 11,729,661 |
06 mar 2024 | 8.430 | 8.490 | 8.370 | 8.450 | 8.287 | 10,944,214 |
05 mar 2024 | 8.460 | 8.570 | 8.420 | 8.480 | 8.317 | 11,403,375 |
04 mar 2024 | 8.490 | 8.550 | 8.420 | 8.520 | 8.356 | 8,173,950 |
01 mar 2024 | 8.410 | 8.520 | 8.380 | 8.450 | 8.287 | 16,382,822 |
29 feb 2024 | 8.430 | 8.560 | 8.410 | 8.440 | 8.278 | 33,795,372 |
28 feb 2024 | 8.510 | 8.580 | 8.430 | 8.440 | 8.278 | 16,913,138 |
27 feb 2024 | 8.640 | 8.640 | 8.460 | 8.550 | 8.385 | 17,847,054 |
26 feb 2024 | 8.800 | 8.820 | 8.600 | 8.660 | 8.493 | 12,295,169 |
23 feb 2024 | 8.880 | 8.990 | 8.740 | 8.790 | 8.621 | 26,938,491 |
22 feb 2024 | 8.530 | 8.800 | 8.530 | 8.800 | 8.631 | 36,621,643 |
21 feb 2024 | 8.380 | 8.570 | 8.320 | 8.530 | 8.366 | 25,322,369 |
20 feb 2024 | 8.320 | 8.430 | 8.310 | 8.400 | 8.238 | 16,116,160 |
19 feb 2024 | 8.340 | 8.380 | 8.270 | 8.380 | 8.219 | 19,358,468 |
16 feb 2024 | 8.050 | 8.350 | 8.050 | 8.330 | 8.170 | 11,663,075 |
15 feb 2024 | 7.940 | 8.090 | 7.880 | 8.050 | 7.895 | 7,403,692 |
14 feb 2024 | 7.710 | 7.940 | 7.690 | 7.940 | 7.787 | 11,484,982 |
09 feb 2024 | 8.120 | 8.150 | 7.620 | 7.710 | 7.562 | 25,817,632 |
08 feb 2024 | 8.260 | 8.330 | 8.220 | 8.260 | 8.101 | 12,559,712 |
07 feb 2024 | 8.390 | 8.390 | 8.240 | 8.290 | 8.130 | 13,375,573 |
06 feb 2024 | 8.160 | 8.370 | 8.140 | 8.320 | 8.160 | 21,454,950 |
05 feb 2024 | 8.160 | 8.200 | 8.080 | 8.150 | 7.993 | 15,063,929 |
02 feb 2024 | 8.290 | 8.290 | 8.070 | 8.150 | 7.993 | 22,768,983 |
01 feb 2024 | 8.210 | 8.330 | 8.180 | 8.310 | 8.150 | 16,401,887 |
*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. |