Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 1.890 | 1.910 | 1.890 | 1.910 | 1.910 | 14,915 |
20 jun 2024 | 2.010 | 2.010 | 1.910 | 1.910 | 1.910 | 34,400 |
19 jun 2024 | 2.070 | 2.090 | 2.080 | 2.070 | 2.070 | 400 |
18 jun 2024 | 2.070 | 2.070 | 2.070 | 2.070 | 2.070 | - |
17 jun 2024 | 2.070 | 2.070 | 2.070 | 2.070 | 2.070 | - |
14 jun 2024 | 2.070 | 2.070 | 2.070 | 2.070 | 2.070 | - |
13 jun 2024 | 2.070 | 2.070 | 2.070 | 2.070 | 2.070 | - |
12 jun 2024 | 2.090 | 2.090 | 2.080 | 2.070 | 2.070 | 12,900 |
11 jun 2024 | 2.090 | 2.090 | 2.090 | 2.090 | 2.090 | - |
07 jun 2024 | 1.990 | 2.090 | 1.990 | 2.090 | 2.090 | 13,600 |
06 jun 2024 | 2.000 | 2.080 | 1.990 | 1.990 | 1.990 | 10,500 |
05 jun 2024 | 1.970 | 2.090 | 1.950 | 2.090 | 2.090 | 9,600 |
04 jun 2024 | 1.950 | 1.970 | 1.900 | 1.970 | 1.970 | 29,800 |
03 jun 2024 | 2.000 | 2.090 | 2.000 | 2.090 | 2.090 | 3,000 |
31 may 2024 | 2.090 | 2.090 | 1.990 | 1.990 | 1.990 | 26,300 |
30 may 2024 | 2.000 | 2.000 | 1.990 | 1.990 | 1.990 | 2,100 |
29 may 2024 | 2.000 | 2.170 | 1.980 | 2.100 | 2.100 | 35,500 |
28 may 2024 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 5,000 |
27 may 2024 | 2.000 | 2.220 | 1.980 | 2.190 | 2.190 | 37,200 |
24 may 2024 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | - |
23 may 2024 | 2.010 | 2.050 | 2.010 | 2.040 | 2.040 | 14,900 |
22 may 2024 | 2.280 | 2.280 | 2.100 | 2.150 | 2.150 | 32,800 |
21 may 2024 | 2.190 | 2.190 | 2.100 | 2.100 | 2.100 | 38,600 |
20 may 2024 | 2.200 | 2.200 | 2.080 | 2.080 | 2.080 | 44,000 |
17 may 2024 | 2.070 | 2.140 | 2.060 | 2.080 | 2.080 | 67,000 |
16 may 2024 | 2.000 | 2.100 | 1.980 | 2.070 | 2.070 | 44,100 |
14 may 2024 | 2.130 | 2.130 | 2.000 | 2.000 | 2.000 | 80,900 |
13 may 2024 | 2.130 | 2.130 | 2.130 | 2.130 | 2.130 | 5,000 |
10 may 2024 | 2.040 | 2.140 | 2.040 | 2.140 | 2.140 | 17,100 |
09 may 2024 | 1.950 | 2.200 | 1.950 | 2.200 | 2.200 | 44,500 |
08 may 2024 | 2.180 | 2.180 | 2.050 | 2.050 | 2.050 | 35,600 |
07 may 2024 | 2.090 | 2.170 | 2.090 | 2.180 | 2.180 | 9,100 |
06 may 2024 | 2.100 | 2.210 | 2.080 | 2.120 | 2.120 | 220,600 |
03 may 2024 | 2.060 | 2.120 | 2.010 | 2.100 | 2.100 | 364,200 |
02 may 2024 | 2.110 | 2.110 | 2.050 | 2.060 | 2.060 | 59,400 |
30 abr 2024 | 2.200 | 2.200 | 2.110 | 2.110 | 2.110 | 22,700 |
29 abr 2024 | 2.060 | 2.160 | 1.960 | 2.150 | 2.150 | 46,800 |
26 abr 2024 | 1.970 | 2.020 | 1.970 | 2.020 | 2.020 | 47,900 |
25 abr 2024 | 1.900 | 2.000 | 1.790 | 1.950 | 1.950 | 51,200 |
24 abr 2024 | 1.830 | 1.940 | 1.820 | 1.860 | 1.860 | 124,500 |
23 abr 2024 | 1.810 | 1.930 | 1.800 | 1.920 | 1.920 | 25,800 |
22 abr 2024 | 1.910 | 1.910 | 1.800 | 1.860 | 1.860 | 51,300 |
19 abr 2024 | 1.910 | 1.910 | 1.880 | 1.900 | 1.900 | 74,900 |
18 abr 2024 | 2.020 | 2.020 | 1.970 | 1.970 | 1.970 | 82,500 |
17 abr 2024 | 2.140 | 2.140 | 2.010 | 2.020 | 2.020 | 183,100 |
16 abr 2024 | 2.150 | 2.170 | 2.120 | 2.140 | 2.140 | 116,400 |
15 abr 2024 | 2.160 | 2.160 | 2.160 | 2.160 | 2.160 | 200 |
12 abr 2024 | 2.300 | 2.300 | 2.240 | 2.240 | 2.240 | 18,900 |
11 abr 2024 | 2.240 | 2.240 | 2.240 | 2.240 | 2.240 | - |
10 abr 2024 | 2.290 | 2.300 | 2.290 | 2.300 | 2.300 | 14,300 |
09 abr 2024 | 2.300 | 2.300 | 2.280 | 2.290 | 2.290 | 5,700 |
08 abr 2024 | 2.350 | 2.350 | 2.300 | 2.350 | 2.350 | 33,000 |
05 abr 2024 | 2.350 | 2.350 | 2.350 | 2.350 | 2.350 | - |
03 abr 2024 | 2.380 | 2.380 | 2.350 | 2.350 | 2.350 | 38,900 |
02 abr 2024 | 2.350 | 2.360 | 2.340 | 2.360 | 2.360 | 31,400 |
28 mar 2024 | 2.260 | 2.290 | 2.260 | 2.280 | 2.280 | 10,100 |
27 mar 2024 | 2.280 | 2.280 | 2.260 | 2.260 | 2.260 | 142,900 |
26 mar 2024 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 10,000 |
25 mar 2024 | 2.340 | 2.380 | 2.300 | 2.380 | 2.380 | 12,400 |
22 mar 2024 | 2.400 | 2.500 | 2.400 | 2.400 | 2.400 | 58,400 |
21 mar 2024 | 2.390 | 2.550 | 2.380 | 2.550 | 2.550 | 51,400 |
20 mar 2024 | 2.520 | 2.520 | 2.520 | 2.600 | 2.600 | 100 |
19 mar 2024 | 2.510 | 2.510 | 2.490 | 2.510 | 2.510 | 42,600 |
18 mar 2024 | 2.930 | 2.930 | 2.520 | 2.650 | 2.650 | 226,200 |
15 mar 2024 | 2.940 | 2.940 | 2.820 | 2.820 | 2.820 | 2,900 |
14 mar 2024 | 2.970 | 3.050 | 2.930 | 2.940 | 2.940 | 25,600 |
13 mar 2024 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 300 |
12 mar 2024 | 2.800 | 3.180 | 2.800 | 2.820 | 2.820 | 10,600 |
11 mar 2024 | 2.520 | 2.800 | 2.520 | 2.800 | 2.800 | 12,900 |
08 mar 2024 | 2.560 | 2.560 | 2.300 | 2.430 | 2.430 | 25,400 |
07 mar 2024 | 2.560 | 2.560 | 2.560 | 2.560 | 2.560 | - |
06 mar 2024 | 2.550 | 2.680 | 2.320 | 2.680 | 2.680 | 11,800 |
05 mar 2024 | 2.750 | 2.750 | 2.550 | 2.550 | 2.550 | 4,400 |
04 mar 2024 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | - |
01 mar 2024 | 2.810 | 2.810 | 2.800 | 2.800 | 2.800 | 6,700 |
29 feb 2024 | 2.960 | 2.970 | 2.630 | 2.720 | 2.720 | 5,100 |
28 feb 2024 | 3.000 | 3.000 | 2.950 | 2.960 | 2.960 | 21,300 |
27 feb 2024 | 2.900 | 2.930 | 2.900 | 2.930 | 2.930 | 15,100 |
26 feb 2024 | 2.800 | 2.850 | 2.800 | 2.840 | 2.840 | 10,200 |
23 feb 2024 | 2.770 | 2.770 | 2.770 | 2.770 | 2.770 | - |
22 feb 2024 | 2.630 | 2.900 | 2.570 | 2.790 | 2.790 | 43,900 |
21 feb 2024 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 10,000 |
20 feb 2024 | 2.540 | 2.540 | 2.350 | 2.420 | 2.420 | 18,700 |
19 feb 2024 | 2.550 | 2.550 | 2.550 | 2.550 | 2.550 | 1,300 |
16 feb 2024 | 2.500 | 2.530 | 2.500 | 2.540 | 2.540 | 4,800 |
15 feb 2024 | 2.500 | 2.500 | 2.200 | 2.480 | 2.480 | 9,200 |
14 feb 2024 | 2.480 | 2.480 | 2.460 | 2.460 | 2.460 | 1,100 |
09 feb 2024 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | - |
08 feb 2024 | 2.490 | 2.500 | 2.490 | 2.500 | 2.500 | 10,000 |
07 feb 2024 | 2.390 | 2.390 | 2.360 | 2.380 | 2.380 | 21,100 |
06 feb 2024 | 2.290 | 2.410 | 2.290 | 2.410 | 2.410 | 11,496 |
05 feb 2024 | 2.600 | 2.600 | 2.180 | 2.290 | 2.290 | 40,770 |
02 feb 2024 | 2.740 | 2.750 | 2.610 | 2.610 | 2.610 | 41,400 |
01 feb 2024 | 2.740 | 2.740 | 2.740 | 2.740 | 2.740 | 17,500 |
31 ene 2024 | 2.830 | 2.830 | 2.660 | 2.740 | 2.740 | 85,000 |
30 ene 2024 | 2.870 | 2.900 | 2.800 | 2.830 | 2.830 | 22,400 |
29 ene 2024 | 2.870 | 2.870 | 2.870 | 2.870 | 2.870 | 5,000 |
26 ene 2024 | 2.850 | 2.960 | 2.850 | 2.900 | 2.900 | 3,700 |
25 ene 2024 | 2.960 | 3.070 | 2.960 | 2.990 | 2.990 | 8,200 |
24 ene 2024 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 32,100 |
*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. |