Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 1.070 | 1.070 | 1.050 | 1.060 | 1.060 | 41,000 |
27 jun 2024 | 1.100 | 1.100 | 1.060 | 1.070 | 1.070 | 82,000 |
26 jun 2024 | 1.120 | 1.120 | 1.060 | 1.100 | 1.100 | 386,000 |
25 jun 2024 | 1.120 | 1.120 | 1.050 | 1.120 | 1.120 | 154,000 |
24 jun 2024 | 1.090 | 1.120 | 1.040 | 1.090 | 1.090 | 108,000 |
21 jun 2024 | 1.120 | 1.120 | 1.040 | 1.090 | 1.090 | 117,000 |
20 jun 2024 | 1.130 | 1.130 | 1.080 | 1.100 | 1.100 | 30,000 |
19 jun 2024 | 1.120 | 1.130 | 1.080 | 1.100 | 1.100 | 75,000 |
18 jun 2024 | 1.130 | 1.130 | 1.090 | 1.120 | 1.120 | 61,000 |
17 jun 2024 | 1.130 | 1.140 | 1.050 | 1.100 | 1.100 | 625,000 |
14 jun 2024 | 1.150 | 1.150 | 1.110 | 1.120 | 1.120 | 22,000 |
13 jun 2024 | 1.150 | 1.150 | 1.120 | 1.140 | 1.140 | 31,000 |
12 jun 2024 | 1.150 | 1.150 | 1.120 | 1.140 | 1.140 | 11,000 |
11 jun 2024 | 1.150 | 1.150 | 1.130 | 1.140 | 1.140 | 204,000 |
07 jun 2024 | 1.140 | 1.150 | 1.130 | 1.140 | 1.140 | 49,000 |
06 jun 2024 | 1.140 | 1.140 | 1.120 | 1.140 | 1.140 | 50,000 |
05 jun 2024 | 1.140 | 1.140 | 1.100 | 1.140 | 1.140 | 181,000 |
04 jun 2024 | 1.140 | 1.140 | 1.120 | 1.140 | 1.140 | 137,000 |
03 jun 2024 | 1.140 | 1.140 | 1.110 | 1.140 | 1.140 | 32,000 |
31 may 2024 | 1.140 | 1.140 | 1.120 | 1.140 | 1.140 | 36,000 |
30 may 2024 | 1.140 | 1.140 | 1.120 | 1.140 | 1.140 | 28,000 |
30 may 2024 | 0.005 Dividendo | |||||
29 may 2024 | 1.140 | 1.140 | 1.090 | 1.140 | 1.135 | 91,000 |
28 may 2024 | 1.130 | 1.140 | 1.120 | 1.140 | 1.135 | 96,000 |
27 may 2024 | 1.140 | 1.140 | 1.120 | 1.130 | 1.125 | 15,000 |
24 may 2024 | 1.140 | 1.140 | 1.120 | 1.140 | 1.135 | 50,000 |
23 may 2024 | 1.140 | 1.140 | 1.140 | 1.140 | 1.135 | 5,000 |
22 may 2024 | 1.140 | 1.140 | 1.130 | 1.140 | 1.135 | 11,000 |
21 may 2024 | 1.140 | 1.140 | 1.100 | 1.140 | 1.135 | 55,000 |
20 may 2024 | 1.140 | 1.140 | 1.120 | 1.140 | 1.135 | 45,000 |
17 may 2024 | 1.130 | 1.140 | 1.120 | 1.140 | 1.135 | 87,000 |
16 may 2024 | 1.140 | 1.140 | 1.080 | 1.140 | 1.135 | 193,000 |
14 may 2024 | 1.150 | 1.150 | 1.120 | 1.140 | 1.135 | 288,000 |
13 may 2024 | 1.140 | 1.140 | 1.070 | 1.140 | 1.135 | 244,000 |
10 may 2024 | 1.140 | 1.150 | 1.120 | 1.140 | 1.135 | 132,000 |
09 may 2024 | 1.150 | 1.150 | 1.120 | 1.140 | 1.135 | 249,000 |
08 may 2024 | 1.150 | 1.150 | 1.130 | 1.150 | 1.145 | 14,000 |
07 may 2024 | 1.130 | 1.160 | 1.120 | 1.150 | 1.145 | 395,000 |
06 may 2024 | 1.140 | 1.150 | 1.120 | 1.140 | 1.135 | 35,000 |
03 may 2024 | 1.170 | 1.170 | 1.120 | 1.140 | 1.135 | 1,542,000 |
02 may 2024 | 1.190 | 1.190 | 1.140 | 1.160 | 1.155 | 228,000 |
30 abr 2024 | 1.170 | 1.190 | 1.130 | 1.170 | 1.165 | 1,433,000 |
29 abr 2024 | 1.170 | 1.200 | 1.140 | 1.200 | 1.195 | 210,000 |
26 abr 2024 | 1.150 | 1.170 | 1.130 | 1.170 | 1.165 | 216,000 |
25 abr 2024 | 1.160 | 1.170 | 1.130 | 1.170 | 1.165 | 137,000 |
24 abr 2024 | 1.160 | 1.170 | 1.130 | 1.160 | 1.155 | 101,000 |
23 abr 2024 | 1.150 | 1.170 | 1.140 | 1.170 | 1.165 | 36,000 |
22 abr 2024 | 1.160 | 1.170 | 1.140 | 1.160 | 1.155 | 21,000 |
19 abr 2024 | 1.160 | 1.170 | 1.140 | 1.170 | 1.165 | 70,000 |
18 abr 2024 | 1.170 | 1.170 | 1.150 | 1.170 | 1.165 | 12,000 |
17 abr 2024 | 1.160 | 1.170 | 1.150 | 1.170 | 1.165 | 22,000 |
16 abr 2024 | 1.150 | 1.170 | 1.130 | 1.170 | 1.165 | 45,000 |
15 abr 2024 | 1.150 | 1.170 | 1.130 | 1.170 | 1.165 | 61,000 |
12 abr 2024 | 1.180 | 1.180 | 1.140 | 1.160 | 1.155 | 49,000 |
11 abr 2024 | 1.150 | 1.180 | 1.140 | 1.140 | 1.135 | 99,000 |
10 abr 2024 | 1.150 | 1.170 | 1.120 | 1.170 | 1.165 | 172,000 |
09 abr 2024 | 1.150 | 1.160 | 1.110 | 1.150 | 1.145 | 272,000 |
08 abr 2024 | 1.170 | 1.170 | 1.130 | 1.150 | 1.145 | 106,000 |
05 abr 2024 | 1.170 | 1.190 | 1.120 | 1.160 | 1.155 | 67,000 |
03 abr 2024 | 1.200 | 1.200 | 1.130 | 1.130 | 1.125 | 371,000 |
02 abr 2024 | 1.220 | 1.220 | 1.160 | 1.210 | 1.205 | 351,000 |
28 mar 2024 | 1.200 | 1.210 | 1.160 | 1.210 | 1.205 | 254,000 |
27 mar 2024 | 1.210 | 1.210 | 1.180 | 1.210 | 1.205 | 105,000 |
26 mar 2024 | 1.190 | 1.210 | 1.180 | 1.210 | 1.205 | 25,000 |
25 mar 2024 | 1.190 | 1.210 | 1.170 | 1.210 | 1.205 | 43,000 |
22 mar 2024 | 1.200 | 1.200 | 1.170 | 1.190 | 1.185 | 124,000 |
21 mar 2024 | 1.210 | 1.210 | 1.160 | 1.200 | 1.195 | 172,000 |
20 mar 2024 | 1.240 | 1.240 | 1.150 | 1.240 | 1.235 | 154,000 |
19 mar 2024 | 1.250 | 1.250 | 1.130 | 1.200 | 1.195 | 588,000 |
18 mar 2024 | 1.160 | 1.250 | 1.110 | 1.250 | 1.245 | 117,000 |
15 mar 2024 | 1.200 | 1.200 | 1.130 | 1.160 | 1.155 | 97,000 |
14 mar 2024 | 1.220 | 1.220 | 1.140 | 1.150 | 1.145 | 355,000 |
13 mar 2024 | 1.230 | 1.230 | 1.200 | 1.210 | 1.205 | 827,000 |
12 mar 2024 | 1.230 | 1.230 | 1.180 | 1.230 | 1.225 | 671,000 |
11 mar 2024 | 1.280 | 1.280 | 1.200 | 1.230 | 1.225 | 918,000 |
08 mar 2024 | 1.220 | 1.250 | 1.190 | 1.240 | 1.235 | 518,000 |
07 mar 2024 | 1.230 | 1.230 | 1.130 | 1.220 | 1.215 | 827,000 |
06 mar 2024 | 1.250 | 1.250 | 1.180 | 1.220 | 1.215 | 754,000 |
05 mar 2024 | 1.200 | 1.210 | 1.170 | 1.200 | 1.195 | 1,018,000 |
04 mar 2024 | 1.220 | 1.220 | 1.180 | 1.190 | 1.185 | 929,000 |
01 mar 2024 | 1.230 | 1.240 | 1.190 | 1.200 | 1.195 | 1,162,000 |
29 feb 2024 | 1.240 | 1.240 | 1.220 | 1.240 | 1.235 | 1,222,000 |
28 feb 2024 | 1.250 | 1.250 | 1.220 | 1.240 | 1.235 | 1,370,000 |
27 feb 2024 | 1.240 | 1.260 | 1.230 | 1.250 | 1.245 | 1,356,000 |
26 feb 2024 | 1.260 | 1.280 | 1.230 | 1.270 | 1.264 | 935,000 |
23 feb 2024 | 1.240 | 1.270 | 1.240 | 1.270 | 1.264 | 822,000 |
22 feb 2024 | 1.300 | 1.320 | 1.250 | 1.260 | 1.254 | 796,000 |
21 feb 2024 | 1.330 | 1.350 | 1.280 | 1.310 | 1.304 | 903,000 |
20 feb 2024 | 1.350 | 1.360 | 1.300 | 1.360 | 1.354 | 937,000 |
19 feb 2024 | 1.280 | 1.370 | 1.280 | 1.370 | 1.364 | 830,000 |
16 feb 2024 | 1.310 | 1.350 | 1.310 | 1.350 | 1.344 | 806,000 |
15 feb 2024 | 1.300 | 1.330 | 1.300 | 1.330 | 1.324 | 800,000 |
14 feb 2024 | 1.290 | 1.310 | 1.240 | 1.310 | 1.304 | 869,000 |
09 feb 2024 | 1.280 | 1.280 | 1.280 | 1.280 | 1.274 | - |
08 feb 2024 | 1.290 | 1.300 | 1.260 | 1.300 | 1.294 | 1,014,000 |
07 feb 2024 | 1.290 | 1.290 | 1.250 | 1.270 | 1.264 | 1,562,000 |
06 feb 2024 | 1.300 | 1.300 | 1.260 | 1.290 | 1.284 | 1,070,000 |
05 feb 2024 | 1.280 | 1.300 | 1.260 | 1.290 | 1.284 | 899,000 |
02 feb 2024 | 1.310 | 1.320 | 1.280 | 1.290 | 1.284 | 838,000 |
01 feb 2024 | 1.260 | 1.330 | 1.260 | 1.290 | 1.284 | 1,123,000 |
*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. |