Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
27 jun 2024 | 2.140 | 2.140 | 1.890 | 1.940 | 1.940 | 290,000 |
26 jun 2024 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | - |
25 jun 2024 | 2.020 | 2.030 | 1.960 | 2.000 | 2.000 | 246,000 |
25 jun 2024 | 0.04 Dividendo | |||||
24 jun 2024 | 2.060 | 2.060 | 1.930 | 2.000 | 1.960 | 232,000 |
21 jun 2024 | 1.860 | 2.100 | 1.860 | 2.010 | 1.970 | 534,000 |
20 jun 2024 | 1.800 | 1.890 | 1.770 | 1.860 | 1.823 | 196,000 |
19 jun 2024 | 1.670 | 1.800 | 1.640 | 1.800 | 1.764 | 210,000 |
18 jun 2024 | 1.790 | 1.790 | 1.630 | 1.680 | 1.646 | 12,360,000 |
17 jun 2024 | 1.730 | 1.730 | 1.730 | 1.730 | 1.695 | - |
14 jun 2024 | 1.730 | 1.730 | 1.730 | 1.730 | 1.695 | 10,000 |
13 jun 2024 | 1.800 | 1.800 | 1.690 | 1.730 | 1.695 | 112,000 |
12 jun 2024 | 1.720 | 1.750 | 1.690 | 1.730 | 1.695 | 114,000 |
11 jun 2024 | 1.790 | 1.790 | 1.730 | 1.750 | 1.715 | 126,000 |
07 jun 2024 | 1.800 | 1.800 | 1.680 | 1.800 | 1.764 | 142,000 |
06 jun 2024 | 1.770 | 1.800 | 1.700 | 1.740 | 1.705 | 144,000 |
05 jun 2024 | 1.810 | 1.820 | 1.800 | 1.800 | 1.764 | 122,000 |
04 jun 2024 | 1.800 | 1.820 | 1.730 | 1.810 | 1.774 | 134,000 |
03 jun 2024 | 1.810 | 1.820 | 1.790 | 1.820 | 1.784 | 36,000 |
31 may 2024 | 1.820 | 1.820 | 1.810 | 1.810 | 1.774 | 34,000 |
30 may 2024 | 1.850 | 1.850 | 1.850 | 1.850 | 1.813 | - |
29 may 2024 | 1.880 | 1.890 | 1.850 | 1.850 | 1.813 | 124,000 |
28 may 2024 | 1.740 | 1.850 | 1.650 | 1.850 | 1.813 | 15,142,000 |
27 may 2024 | 1.830 | 1.860 | 1.830 | 1.850 | 1.813 | 10,000 |
24 may 2024 | 1.820 | 1.820 | 1.820 | 1.820 | 1.784 | - |
23 may 2024 | 1.880 | 1.910 | 1.840 | 1.890 | 1.852 | 320,000 |
22 may 2024 | 1.880 | 1.890 | 1.860 | 1.890 | 1.852 | 268,000 |
21 may 2024 | 2.040 | 2.040 | 1.930 | 1.930 | 1.891 | 342,000 |
20 may 2024 | 2.100 | 2.110 | 2.020 | 2.040 | 1.999 | 270,000 |
17 may 2024 | 2.030 | 2.130 | 2.030 | 2.130 | 2.087 | 278,000 |
16 may 2024 | 2.060 | 2.120 | 2.030 | 2.070 | 2.029 | 260,000 |
14 may 2024 | 1.900 | 2.140 | 1.890 | 2.050 | 2.009 | 2,266,000 |
13 may 2024 | 1.930 | 1.930 | 1.840 | 1.850 | 1.813 | 310,000 |
10 may 2024 | 1.830 | 1.890 | 1.830 | 1.880 | 1.842 | 378,000 |
09 may 2024 | 1.880 | 1.890 | 1.840 | 1.890 | 1.852 | 292,000 |
08 may 2024 | 1.840 | 1.850 | 1.790 | 1.850 | 1.813 | 420,000 |
07 may 2024 | 1.820 | 1.860 | 1.770 | 1.840 | 1.803 | 342,000 |
06 may 2024 | 1.850 | 1.880 | 1.800 | 1.820 | 1.784 | 406,000 |
03 may 2024 | 1.880 | 1.880 | 1.790 | 1.790 | 1.754 | 304,000 |
02 may 2024 | 1.930 | 1.980 | 1.820 | 1.930 | 1.891 | 310,000 |
30 abr 2024 | 1.890 | 1.890 | 1.810 | 1.870 | 1.833 | 254,000 |
29 abr 2024 | 1.980 | 1.980 | 1.850 | 1.930 | 1.891 | 486,000 |
26 abr 2024 | 1.920 | 1.930 | 1.860 | 1.880 | 1.842 | 304,000 |
25 abr 2024 | 1.970 | 1.970 | 1.810 | 1.880 | 1.842 | 394,000 |
24 abr 2024 | 1.880 | 1.910 | 1.850 | 1.890 | 1.852 | 380,000 |
23 abr 2024 | 1.980 | 1.990 | 1.860 | 1.900 | 1.862 | 426,000 |
22 abr 2024 | 1.980 | 1.980 | 1.820 | 1.950 | 1.911 | 556,000 |
19 abr 2024 | 1.860 | 1.970 | 1.840 | 1.940 | 1.901 | 288,000 |
18 abr 2024 | 1.830 | 1.900 | 1.810 | 1.860 | 1.823 | 396,000 |
17 abr 2024 | 1.850 | 1.890 | 1.830 | 1.850 | 1.813 | 334,000 |
16 abr 2024 | 1.840 | 1.890 | 1.670 | 1.850 | 1.813 | 376,000 |
15 abr 2024 | 2.050 | 2.050 | 1.850 | 1.850 | 1.813 | 456,000 |
12 abr 2024 | 2.020 | 2.020 | 1.980 | 2.000 | 1.960 | 394,000 |
11 abr 2024 | 2.080 | 2.080 | 1.990 | 2.000 | 1.960 | 352,000 |
10 abr 2024 | 2.100 | 2.150 | 2.000 | 2.080 | 2.038 | 342,000 |
09 abr 2024 | 2.130 | 2.130 | 2.030 | 2.100 | 2.058 | 292,000 |
08 abr 2024 | 2.120 | 2.120 | 2.020 | 2.080 | 2.038 | 260,000 |
05 abr 2024 | 2.130 | 2.130 | 2.020 | 2.060 | 2.019 | 248,000 |
03 abr 2024 | 2.170 | 2.170 | 2.070 | 2.110 | 2.068 | 296,000 |
02 abr 2024 | 2.130 | 2.130 | 2.040 | 2.120 | 2.078 | 292,000 |
28 mar 2024 | 2.180 | 2.180 | 2.080 | 2.140 | 2.097 | 302,000 |
27 mar 2024 | 2.080 | 2.080 | 2.070 | 2.080 | 2.038 | 320,000 |
26 mar 2024 | 2.080 | 2.080 | 2.000 | 2.060 | 2.019 | 270,000 |
25 mar 2024 | 1.970 | 2.170 | 1.970 | 2.090 | 2.048 | 2,056,000 |
22 mar 2024 | 1.990 | 1.990 | 1.960 | 1.970 | 1.931 | 328,000 |
21 mar 2024 | 1.990 | 2.000 | 1.980 | 2.000 | 1.960 | 348,000 |
20 mar 2024 | 1.980 | 1.980 | 1.900 | 1.960 | 1.921 | 352,000 |
19 mar 2024 | 1.950 | 2.000 | 1.890 | 1.990 | 1.950 | 354,000 |
18 mar 2024 | 2.040 | 2.040 | 1.880 | 1.900 | 1.862 | 368,000 |
15 mar 2024 | 2.080 | 2.080 | 1.970 | 1.980 | 1.940 | 324,000 |
14 mar 2024 | 2.140 | 2.140 | 1.950 | 2.030 | 1.989 | 324,000 |
13 mar 2024 | 2.150 | 2.160 | 1.960 | 2.050 | 2.009 | 258,000 |
12 mar 2024 | 2.080 | 2.090 | 1.970 | 2.030 | 1.989 | 530,000 |
11 mar 2024 | 2.060 | 2.070 | 1.930 | 2.030 | 1.989 | 430,000 |
08 mar 2024 | 2.040 | 2.100 | 1.980 | 2.060 | 2.019 | 326,000 |
07 mar 2024 | 1.990 | 2.130 | 1.990 | 2.040 | 1.999 | 1,804,000 |
06 mar 2024 | 1.910 | 2.040 | 1.870 | 2.000 | 1.960 | 246,000 |
05 mar 2024 | 2.020 | 2.090 | 1.860 | 1.910 | 1.872 | 762,000 |
04 mar 2024 | 1.880 | 2.000 | 1.790 | 2.000 | 1.960 | 426,000 |
01 mar 2024 | 1.950 | 1.950 | 1.790 | 1.890 | 1.852 | 466,000 |
29 feb 2024 | 1.920 | 1.920 | 1.890 | 1.890 | 1.852 | 272,000 |
28 feb 2024 | 1.920 | 1.930 | 1.880 | 1.920 | 1.882 | 392,000 |
27 feb 2024 | 1.880 | 1.880 | 1.800 | 1.870 | 1.833 | 378,000 |
26 feb 2024 | 1.950 | 1.950 | 1.860 | 1.890 | 1.852 | 562,000 |
23 feb 2024 | 1.950 | 1.950 | 1.930 | 1.940 | 1.901 | 280,000 |
22 feb 2024 | 1.990 | 1.990 | 1.940 | 1.960 | 1.921 | 292,000 |
21 feb 2024 | 1.870 | 1.900 | 1.790 | 1.900 | 1.862 | 566,000 |
20 feb 2024 | 1.980 | 1.980 | 1.780 | 1.790 | 1.754 | 590,000 |
19 feb 2024 | 2.090 | 2.090 | 1.900 | 1.900 | 1.862 | 318,000 |
16 feb 2024 | 2.100 | 2.100 | 1.900 | 2.100 | 2.058 | 380,000 |
15 feb 2024 | 2.090 | 2.120 | 1.910 | 2.040 | 1.999 | 484,000 |
14 feb 2024 | 2.150 | 2.150 | 1.910 | 2.090 | 2.048 | 448,000 |
09 feb 2024 | 2.120 | 2.120 | 2.120 | 2.120 | 2.078 | - |
08 feb 2024 | 2.080 | 2.170 | 2.030 | 2.150 | 2.107 | 364,000 |
07 feb 2024 | 2.020 | 2.080 | 2.030 | 2.030 | 1.989 | 276,000 |
06 feb 2024 | 1.990 | 2.020 | 1.990 | 2.020 | 1.980 | 306,000 |
05 feb 2024 | 2.080 | 2.080 | 1.950 | 2.060 | 2.019 | 312,000 |
02 feb 2024 | 2.040 | 2.060 | 1.990 | 2.050 | 2.009 | 346,000 |
01 feb 2024 | 1.830 | 2.000 | 1.830 | 1.980 | 1.940 | 498,000 |
31 ene 2024 | 1.800 | 1.920 | 1.800 | 1.830 | 1.793 | 418,000 |
*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. |