Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 736,000.00 | 739,000.00 | 733,000.00 | 737,000.00 | 737,000.00 | 51,252 |
13 jun 2024 | 743,000.00 | 755,000.00 | 736,000.00 | 736,000.00 | 736,000.00 | 95,600 |
12 jun 2024 | 741,000.00 | 750,000.00 | 736,000.00 | 742,000.00 | 742,000.00 | 59,766 |
11 jun 2024 | 740,000.00 | 755,000.00 | 739,000.00 | 740,000.00 | 740,000.00 | 48,332 |
10 jun 2024 | 742,000.00 | 742,000.00 | 733,000.00 | 736,000.00 | 736,000.00 | 68,070 |
07 jun 2024 | 762,000.00 | 769,000.00 | 747,000.00 | 750,000.00 | 750,000.00 | 57,654 |
05 jun 2024 | 757,000.00 | 774,000.00 | 751,000.00 | 760,000.00 | 760,000.00 | 64,528 |
04 jun 2024 | 746,000.00 | 757,000.00 | 746,000.00 | 753,000.00 | 753,000.00 | 33,080 |
03 jun 2024 | 736,000.00 | 756,000.00 | 736,000.00 | 752,000.00 | 752,000.00 | 49,828 |
31 may 2024 | 739,000.00 | 740,000.00 | 728,000.00 | 730,000.00 | 730,000.00 | 51,389 |
30 may 2024 | 726,000.00 | 744,000.00 | 721,000.00 | 732,000.00 | 732,000.00 | 38,342 |
29 may 2024 | 739,000.00 | 747,000.00 | 726,000.00 | 727,000.00 | 727,000.00 | 89,242 |
28 may 2024 | 754,000.00 | 755,000.00 | 745,000.00 | 745,000.00 | 745,000.00 | 52,416 |
27 may 2024 | 754,000.00 | 759,000.00 | 746,000.00 | 755,000.00 | 755,000.00 | 44,353 |
24 may 2024 | 763,000.00 | 766,000.00 | 751,000.00 | 751,000.00 | 751,000.00 | 81,016 |
23 may 2024 | 773,000.00 | 779,000.00 | 770,000.00 | 770,000.00 | 770,000.00 | 73,622 |
22 may 2024 | 781,000.00 | 787,000.00 | 776,000.00 | 777,000.00 | 777,000.00 | 41,152 |
21 may 2024 | 785,000.00 | 787,000.00 | 779,000.00 | 779,000.00 | 779,000.00 | 58,316 |
20 may 2024 | 792,000.00 | 793,000.00 | 785,000.00 | 790,000.00 | 790,000.00 | 40,399 |
17 may 2024 | 783,000.00 | 791,000.00 | 782,000.00 | 788,000.00 | 788,000.00 | 45,694 |
16 may 2024 | 786,000.00 | 791,000.00 | 781,000.00 | 784,000.00 | 784,000.00 | 65,778 |
14 may 2024 | 783,000.00 | 789,000.00 | 779,000.00 | 781,000.00 | 781,000.00 | 28,625 |
13 may 2024 | 791,000.00 | 794,000.00 | 780,000.00 | 781,000.00 | 781,000.00 | 35,239 |
10 may 2024 | 789,000.00 | 794,000.00 | 783,000.00 | 787,000.00 | 787,000.00 | 65,984 |
09 may 2024 | 796,000.00 | 796,000.00 | 779,000.00 | 781,000.00 | 781,000.00 | 82,989 |
08 may 2024 | 795,000.00 | 803,000.00 | 790,000.00 | 791,000.00 | 791,000.00 | 82,414 |
07 may 2024 | 777,000.00 | 790,000.00 | 777,000.00 | 785,000.00 | 785,000.00 | 87,824 |
03 may 2024 | 779,000.00 | 781,000.00 | 771,000.00 | 771,000.00 | 771,000.00 | 56,064 |
02 may 2024 | 777,000.00 | 783,000.00 | 774,000.00 | 775,000.00 | 775,000.00 | 49,111 |
30 abr 2024 | 776,000.00 | 787,000.00 | 775,000.00 | 781,000.00 | 781,000.00 | 60,733 |
29 abr 2024 | 775,000.00 | 778,000.00 | 768,000.00 | 775,000.00 | 775,000.00 | 90,707 |
26 abr 2024 | 779,000.00 | 780,000.00 | 769,000.00 | 770,000.00 | 770,000.00 | 82,298 |
25 abr 2024 | 783,000.00 | 789,000.00 | 775,000.00 | 780,000.00 | 780,000.00 | 68,732 |
24 abr 2024 | 799,000.00 | 804,000.00 | 788,000.00 | 790,000.00 | 790,000.00 | 48,667 |
23 abr 2024 | 795,000.00 | 800,000.00 | 789,000.00 | 791,000.00 | 791,000.00 | 44,112 |
22 abr 2024 | 790,000.00 | 805,000.00 | 788,000.00 | 802,000.00 | 802,000.00 | 59,922 |
19 abr 2024 | 784,000.00 | 789,000.00 | 770,000.00 | 781,000.00 | 781,000.00 | 55,678 |
18 abr 2024 | 780,000.00 | 797,000.00 | 777,000.00 | 790,000.00 | 790,000.00 | 33,200 |
17 abr 2024 | 785,000.00 | 787,000.00 | 776,000.00 | 776,000.00 | 776,000.00 | 29,827 |
16 abr 2024 | 787,000.00 | 794,000.00 | 781,000.00 | 785,000.00 | 785,000.00 | 43,773 |
15 abr 2024 | 784,000.00 | 794,000.00 | 777,000.00 | 793,000.00 | 793,000.00 | 31,597 |
12 abr 2024 | 795,000.00 | 801,000.00 | 787,000.00 | 790,000.00 | 790,000.00 | 41,353 |
11 abr 2024 | 796,000.00 | 803,000.00 | 785,000.00 | 795,000.00 | 795,000.00 | 61,233 |
09 abr 2024 | 819,000.00 | 821,000.00 | 805,000.00 | 805,000.00 | 805,000.00 | 39,596 |
08 abr 2024 | 808,000.00 | 821,000.00 | 798,000.00 | 815,000.00 | 815,000.00 | 38,397 |
05 abr 2024 | 812,000.00 | 816,000.00 | 804,000.00 | 813,000.00 | 813,000.00 | 39,178 |
04 abr 2024 | 816,000.00 | 823,000.00 | 812,000.00 | 817,000.00 | 817,000.00 | 34,651 |
03 abr 2024 | 811,000.00 | 824,000.00 | 811,000.00 | 812,000.00 | 812,000.00 | 50,722 |
02 abr 2024 | 813,000.00 | 822,000.00 | 810,000.00 | 816,000.00 | 816,000.00 | 42,986 |
01 abr 2024 | 838,000.00 | 838,000.00 | 816,000.00 | 816,000.00 | 816,000.00 | 56,352 |
29 mar 2024 | 833,000.00 | 848,000.00 | 828,000.00 | 831,000.00 | 831,000.00 | 48,645 |
28 mar 2024 | 832,000.00 | 836,000.00 | 826,000.00 | 833,000.00 | 833,000.00 | 35,639 |
27 mar 2024 | 828,000.00 | 837,000.00 | 827,000.00 | 836,000.00 | 836,000.00 | 34,924 |
26 mar 2024 | 846,000.00 | 849,000.00 | 826,000.00 | 828,000.00 | 828,000.00 | 69,691 |
25 mar 2024 | 847,000.00 | 852,000.00 | 835,000.00 | 840,000.00 | 840,000.00 | 47,393 |
22 mar 2024 | 851,000.00 | 856,000.00 | 840,000.00 | 840,000.00 | 840,000.00 | 52,133 |
21 mar 2024 | 853,000.00 | 858,000.00 | 830,000.00 | 857,000.00 | 857,000.00 | 76,873 |
20 mar 2024 | 854,000.00 | 865,000.00 | 846,000.00 | 850,000.00 | 850,000.00 | 67,582 |
19 mar 2024 | 860,000.00 | 861,000.00 | 845,000.00 | 848,000.00 | 848,000.00 | 58,733 |
18 mar 2024 | 834,000.00 | 880,000.00 | 826,000.00 | 859,000.00 | 859,000.00 | 173,754 |
15 mar 2024 | 837,000.00 | 855,000.00 | 826,000.00 | 826,000.00 | 826,000.00 | 90,093 |
14 mar 2024 | 830,000.00 | 840,000.00 | 825,000.00 | 840,000.00 | 840,000.00 | 75,301 |
13 mar 2024 | 842,000.00 | 848,000.00 | 819,000.00 | 828,000.00 | 828,000.00 | 59,985 |
12 mar 2024 | 836,000.00 | 841,000.00 | 826,000.00 | 840,000.00 | 840,000.00 | 46,577 |
11 mar 2024 | 842,000.00 | 843,000.00 | 825,000.00 | 830,000.00 | 830,000.00 | 63,779 |
08 mar 2024 | 813,000.00 | 845,000.00 | 812,000.00 | 838,000.00 | 838,000.00 | 186,051 |
07 mar 2024 | 794,000.00 | 812,000.00 | 786,000.00 | 796,000.00 | 796,000.00 | 86,253 |
06 mar 2024 | 778,000.00 | 793,000.00 | 777,000.00 | 785,000.00 | 785,000.00 | 37,169 |
05 mar 2024 | 770,000.00 | 794,000.00 | 768,000.00 | 780,000.00 | 780,000.00 | 53,508 |
04 mar 2024 | 777,000.00 | 784,000.00 | 772,000.00 | 774,000.00 | 774,000.00 | 82,555 |
29 feb 2024 | 796,000.00 | 801,000.00 | 772,000.00 | 774,000.00 | 774,000.00 | 137,601 |
28 feb 2024 | 807,000.00 | 812,000.00 | 796,000.00 | 801,000.00 | 801,000.00 | 57,242 |
27 feb 2024 | 816,000.00 | 816,000.00 | 803,000.00 | 807,000.00 | 807,000.00 | 57,386 |
26 feb 2024 | 817,000.00 | 822,000.00 | 809,000.00 | 810,000.00 | 810,000.00 | 64,612 |
23 feb 2024 | 819,000.00 | 828,000.00 | 806,000.00 | 814,000.00 | 814,000.00 | 71,915 |
22 feb 2024 | 825,000.00 | 832,000.00 | 818,000.00 | 820,000.00 | 820,000.00 | 39,730 |
21 feb 2024 | 822,000.00 | 824,000.00 | 817,000.00 | 823,000.00 | 823,000.00 | 90,685 |
20 feb 2024 | 819,000.00 | 824,000.00 | 815,000.00 | 818,000.00 | 818,000.00 | 50,674 |
19 feb 2024 | 820,000.00 | 827,000.00 | 818,000.00 | 821,000.00 | 821,000.00 | 56,712 |
16 feb 2024 | 829,000.00 | 829,000.00 | 815,000.00 | 828,000.00 | 828,000.00 | 61,091 |
15 feb 2024 | 835,000.00 | 835,000.00 | 818,000.00 | 818,000.00 | 818,000.00 | 48,715 |
14 feb 2024 | 832,000.00 | 833,000.00 | 815,000.00 | 828,000.00 | 828,000.00 | 53,356 |
13 feb 2024 | 817,000.00 | 842,000.00 | 817,000.00 | 838,000.00 | 838,000.00 | 87,548 |
08 feb 2024 | 831,000.00 | 833,000.00 | 802,000.00 | 815,000.00 | 815,000.00 | 99,897 |
07 feb 2024 | 849,000.00 | 852,000.00 | 825,000.00 | 826,000.00 | 826,000.00 | 97,535 |
06 feb 2024 | 857,000.00 | 878,000.00 | 841,000.00 | 846,000.00 | 846,000.00 | 78,915 |
05 feb 2024 | 851,000.00 | 867,000.00 | 840,000.00 | 847,000.00 | 847,000.00 | 79,000 |
02 feb 2024 | 823,000.00 | 862,000.00 | 822,000.00 | 859,000.00 | 859,000.00 | 134,042 |
01 feb 2024 | 829,000.00 | 835,000.00 | 816,000.00 | 829,000.00 | 829,000.00 | 86,022 |
31 ene 2024 | 823,000.00 | 845,000.00 | 822,000.00 | 840,000.00 | 840,000.00 | 149,788 |
30 ene 2024 | 800,000.00 | 829,000.00 | 800,000.00 | 823,000.00 | 823,000.00 | 147,117 |
29 ene 2024 | 800,000.00 | 815,000.00 | 793,000.00 | 800,000.00 | 800,000.00 | 194,799 |
26 ene 2024 | 778,000.00 | 781,000.00 | 767,000.00 | 773,000.00 | 773,000.00 | 58,880 |
25 ene 2024 | 795,000.00 | 800,000.00 | 779,000.00 | 785,000.00 | 785,000.00 | 96,679 |
24 ene 2024 | 797,000.00 | 808,000.00 | 783,000.00 | 788,000.00 | 788,000.00 | 86,457 |
23 ene 2024 | 793,000.00 | 799,000.00 | 789,000.00 | 799,000.00 | 799,000.00 | 77,547 |
22 ene 2024 | 775,000.00 | 793,000.00 | 771,000.00 | 793,000.00 | 793,000.00 | 136,637 |
19 ene 2024 | 751,000.00 | 771,000.00 | 747,000.00 | 770,000.00 | 770,000.00 | 92,506 |
18 ene 2024 | 756,000.00 | 760,000.00 | 748,000.00 | 750,000.00 | 750,000.00 | 45,252 |
17 ene 2024 | 770,000.00 | 770,000.00 | 755,000.00 | 756,000.00 | 756,000.00 | 66,807 |
*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. |