Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 3.480 | 3.520 | 3.450 | 3.460 | 3.460 | 713,198,136 |
25 abr 2024 | 3.460 | 3.510 | 3.450 | 3.490 | 3.490 | 644,343,023 |
24 abr 2024 | 3.430 | 3.470 | 3.410 | 3.460 | 3.460 | 729,376,194 |
23 abr 2024 | 3.400 | 3.450 | 3.390 | 3.440 | 3.440 | 654,368,697 |
22 abr 2024 | 3.380 | 3.420 | 3.370 | 3.400 | 3.400 | 579,356,799 |
19 abr 2024 | 3.330 | 3.380 | 3.280 | 3.360 | 3.360 | 775,998,969 |
18 abr 2024 | 3.270 | 3.360 | 3.260 | 3.350 | 3.350 | 584,642,562 |
17 abr 2024 | 3.230 | 3.290 | 3.220 | 3.280 | 3.280 | 281,313,758 |
16 abr 2024 | 3.240 | 3.270 | 3.220 | 3.240 | 3.240 | 393,630,674 |
15 abr 2024 | 3.250 | 3.290 | 3.240 | 3.260 | 3.260 | 428,977,513 |
12 abr 2024 | 3.310 | 3.340 | 3.270 | 3.270 | 3.270 | 352,185,666 |
11 abr 2024 | 3.300 | 3.340 | 3.280 | 3.320 | 3.320 | 368,707,980 |
10 abr 2024 | 3.300 | 3.330 | 3.290 | 3.330 | 3.330 | 365,490,510 |
09 abr 2024 | 3.290 | 3.320 | 3.270 | 3.280 | 3.280 | 322,977,753 |
08 abr 2024 | 3.230 | 3.300 | 3.210 | 3.270 | 3.270 | 329,040,634 |
05 abr 2024 | 3.250 | 3.270 | 3.200 | 3.240 | 3.240 | 211,627,153 |
03 abr 2024 | 3.270 | 3.290 | 3.240 | 3.250 | 3.250 | 325,547,046 |
02 abr 2024 | 3.240 | 3.300 | 3.240 | 3.290 | 3.290 | 381,415,840 |
28 mar 2024 | 3.260 | 3.270 | 3.190 | 3.230 | 3.230 | 343,566,911 |
27 mar 2024 | 3.260 | 3.280 | 3.220 | 3.250 | 3.250 | 345,087,319 |
26 mar 2024 | 3.260 | 3.290 | 3.240 | 3.260 | 3.260 | 363,007,587 |
25 mar 2024 | 3.250 | 3.270 | 3.220 | 3.240 | 3.240 | 310,076,715 |
22 mar 2024 | 3.280 | 3.300 | 3.250 | 3.260 | 3.260 | 433,023,943 |
21 mar 2024 | 3.230 | 3.300 | 3.220 | 3.290 | 3.290 | 595,608,333 |
20 mar 2024 | 3.180 | 3.240 | 3.170 | 3.210 | 3.210 | 408,820,828 |
19 mar 2024 | 3.190 | 3.220 | 3.160 | 3.180 | 3.180 | 383,225,561 |
18 mar 2024 | 3.200 | 3.220 | 3.180 | 3.200 | 3.200 | 253,103,345 |
15 mar 2024 | 3.200 | 3.220 | 3.180 | 3.210 | 3.210 | 373,399,073 |
14 mar 2024 | 3.200 | 3.230 | 3.180 | 3.220 | 3.220 | 284,661,762 |
13 mar 2024 | 3.220 | 3.240 | 3.200 | 3.200 | 3.200 | 367,063,964 |
12 mar 2024 | 3.200 | 3.250 | 3.190 | 3.230 | 3.230 | 643,179,463 |
11 mar 2024 | 3.150 | 3.200 | 3.150 | 3.200 | 3.200 | 376,929,676 |
08 mar 2024 | 3.130 | 3.190 | 3.120 | 3.170 | 3.170 | 536,072,786 |
07 mar 2024 | 3.110 | 3.140 | 3.100 | 3.110 | 3.110 | 361,127,955 |
06 mar 2024 | 3.050 | 3.100 | 3.040 | 3.100 | 3.100 | 279,276,158 |
05 mar 2024 | 3.060 | 3.090 | 3.040 | 3.050 | 3.050 | 247,964,817 |
04 mar 2024 | 3.090 | 3.090 | 3.050 | 3.080 | 3.080 | 194,353,920 |
01 mar 2024 | 3.070 | 3.120 | 3.050 | 3.080 | 3.080 | 304,227,791 |
29 feb 2024 | 3.080 | 3.120 | 3.080 | 3.080 | 3.080 | 266,734,285 |
28 feb 2024 | 3.120 | 3.130 | 3.080 | 3.090 | 3.090 | 250,512,154 |
27 feb 2024 | 3.110 | 3.130 | 3.070 | 3.130 | 3.130 | 241,940,898 |
26 feb 2024 | 3.150 | 3.160 | 3.100 | 3.110 | 3.110 | 260,504,677 |
23 feb 2024 | 3.140 | 3.190 | 3.140 | 3.160 | 3.160 | 341,043,834 |
22 feb 2024 | 3.110 | 3.150 | 3.100 | 3.150 | 3.150 | 261,638,941 |
21 feb 2024 | 3.080 | 3.160 | 3.070 | 3.120 | 3.120 | 541,368,650 |
20 feb 2024 | 3.030 | 3.070 | 3.020 | 3.070 | 3.070 | 228,004,085 |
19 feb 2024 | 3.010 | 3.060 | 2.990 | 3.030 | 3.030 | 312,450,872 |
16 feb 2024 | 2.990 | 3.030 | 2.980 | 3.010 | 3.010 | 223,410,386 |
15 feb 2024 | 2.950 | 2.990 | 2.950 | 2.990 | 2.990 | 84,312,909 |
14 feb 2024 | 2.920 | 2.970 | 2.900 | 2.960 | 2.960 | 109,939,313 |
09 feb 2024 | 2.930 | 2.930 | 2.930 | 2.930 | 2.930 | - |
08 feb 2024 | 3.000 | 3.020 | 2.940 | 2.950 | 2.950 | 186,638,164 |
07 feb 2024 | 3.020 | 3.040 | 2.990 | 3.010 | 3.010 | 362,912,235 |
06 feb 2024 | 2.910 | 3.020 | 2.900 | 3.020 | 3.020 | 420,848,022 |
05 feb 2024 | 2.890 | 2.930 | 2.880 | 2.910 | 2.910 | 230,881,935 |
02 feb 2024 | 2.940 | 2.960 | 2.890 | 2.910 | 2.910 | 244,576,741 |
01 feb 2024 | 2.940 | 2.970 | 2.890 | 2.930 | 2.930 | 317,631,002 |
31 ene 2024 | 2.950 | 2.960 | 2.920 | 2.940 | 2.940 | 204,573,464 |
30 ene 2024 | 2.970 | 2.980 | 2.930 | 2.950 | 2.950 | 235,323,821 |
29 ene 2024 | 2.970 | 3.010 | 2.970 | 2.990 | 2.990 | 269,397,021 |
26 ene 2024 | 2.990 | 3.000 | 2.960 | 2.970 | 2.970 | 242,734,357 |
25 ene 2024 | 2.950 | 3.000 | 2.920 | 2.990 | 2.990 | 395,298,043 |
24 ene 2024 | 2.840 | 2.970 | 2.840 | 2.940 | 2.940 | 352,870,368 |
23 ene 2024 | 2.820 | 2.870 | 2.800 | 2.840 | 2.840 | 261,993,224 |
22 ene 2024 | 2.880 | 2.880 | 2.790 | 2.810 | 2.810 | 252,408,377 |
19 ene 2024 | 2.880 | 2.900 | 2.840 | 2.880 | 2.880 | 248,716,227 |
18 ene 2024 | 2.850 | 2.890 | 2.840 | 2.880 | 2.880 | 329,763,147 |
17 ene 2024 | 2.900 | 2.910 | 2.820 | 2.840 | 2.840 | 457,288,995 |
16 ene 2024 | 2.920 | 2.940 | 2.900 | 2.910 | 2.910 | 196,187,123 |
15 ene 2024 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | - |
12 ene 2024 | 2.920 | 2.940 | 2.910 | 2.930 | 2.930 | 125,391,727 |
11 ene 2024 | 2.920 | 2.960 | 2.900 | 2.930 | 2.930 | 144,039,792 |
10 ene 2024 | 2.920 | 2.950 | 2.910 | 2.920 | 2.920 | 135,462,005 |
09 ene 2024 | 2.930 | 2.950 | 2.910 | 2.940 | 2.940 | 215,467,404 |
08 ene 2024 | 2.980 | 2.990 | 2.910 | 2.920 | 2.920 | 188,333,433 |
05 ene 2024 | 2.960 | 3.000 | 2.940 | 2.970 | 2.970 | 185,395,890 |
04 ene 2024 | 2.950 | 2.980 | 2.940 | 2.970 | 2.970 | 121,929,275 |
03 ene 2024 | 2.940 | 2.960 | 2.930 | 2.950 | 2.950 | 106,699,543 |
02 ene 2024 | 2.990 | 2.990 | 2.940 | 2.950 | 2.950 | 128,557,466 |
29 dic 2023 | 2.970 | 2.980 | 2.950 | 2.980 | 2.980 | 137,111,290 |
28 dic 2023 | 2.950 | 2.980 | 2.930 | 2.970 | 2.970 | 201,567,332 |
27 dic 2023 | 2.920 | 2.940 | 2.890 | 2.940 | 2.940 | 223,293,643 |
22 dic 2023 | 2.910 | 2.920 | 2.880 | 2.900 | 2.900 | 156,342,132 |
21 dic 2023 | 2.860 | 2.900 | 2.860 | 2.900 | 2.900 | 85,503,586 |
20 dic 2023 | 2.910 | 2.910 | 2.860 | 2.870 | 2.870 | 142,624,593 |
19 dic 2023 | 2.890 | 2.900 | 2.870 | 2.890 | 2.890 | 79,336,353 |
18 dic 2023 | 2.900 | 2.910 | 2.880 | 2.890 | 2.890 | 186,832,816 |
15 dic 2023 | 2.900 | 2.960 | 2.890 | 2.920 | 2.920 | 808,091,705 |
14 dic 2023 | 2.880 | 2.890 | 2.850 | 2.870 | 2.870 | 167,059,093 |
13 dic 2023 | 2.860 | 2.860 | 2.840 | 2.850 | 2.850 | 154,828,488 |
12 dic 2023 | 2.810 | 2.850 | 2.790 | 2.840 | 2.840 | 168,445,219 |
11 dic 2023 | 2.800 | 2.820 | 2.750 | 2.810 | 2.810 | 254,296,223 |
08 dic 2023 | 2.840 | 2.840 | 2.800 | 2.820 | 2.820 | 129,232,878 |
07 dic 2023 | 2.810 | 2.830 | 2.780 | 2.820 | 2.820 | 180,741,753 |
06 dic 2023 | 2.820 | 2.850 | 2.800 | 2.820 | 2.820 | 136,493,101 |
05 dic 2023 | 2.840 | 2.850 | 2.800 | 2.810 | 2.810 | 178,081,981 |
04 dic 2023 | 2.860 | 2.880 | 2.840 | 2.840 | 2.840 | 210,907,259 |
01 dic 2023 | 2.860 | 2.890 | 2.830 | 2.830 | 2.830 | 224,843,422 |
30 nov 2023 | 2.850 | 2.870 | 2.830 | 2.870 | 2.870 | 265,083,541 |
29 nov 2023 | 2.880 | 2.890 | 2.820 | 2.840 | 2.840 | 279,360,813 |
*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. |