Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
06 jun 2024 | 9,659.00 | 9,739.00 | 9,456.05 | 9,701.90 | 9,701.90 | 6,915 |
05 jun 2024 | 9,188.75 | 9,675.05 | 9,180.00 | 9,600.40 | 9,600.40 | 20,591 |
04 jun 2024 | 9,300.95 | 9,370.35 | 8,805.95 | 9,265.65 | 9,265.65 | 17,633 |
03 jun 2024 | 9,175.00 | 9,440.00 | 9,135.05 | 9,332.40 | 9,332.40 | 20,215 |
31 may 2024 | 8,981.65 | 9,127.05 | 8,925.00 | 9,082.45 | 9,082.45 | 3,509 |
30 may 2024 | 9,072.00 | 9,145.80 | 8,935.05 | 8,967.15 | 8,967.15 | 5,016 |
29 may 2024 | 8,900.40 | 9,135.00 | 8,900.40 | 9,066.70 | 9,066.70 | 6,400 |
28 may 2024 | 9,000.10 | 9,015.00 | 8,919.55 | 8,986.10 | 8,986.10 | 5,254 |
24 may 2024 | 8,970.15 | 9,020.90 | 8,870.65 | 8,951.60 | 8,951.60 | 21,637 |
23 may 2024 | 8,826.85 | 8,984.85 | 8,759.55 | 8,967.40 | 8,967.40 | 5,733 |
22 may 2024 | 8,821.05 | 8,843.45 | 8,737.30 | 8,804.80 | 8,804.80 | 2,774 |
21 may 2024 | 8,810.00 | 8,859.00 | 8,780.00 | 8,818.75 | 8,818.75 | 3,546 |
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | 8,881.15 | 8,951.25 | 8,766.00 | 8,779.40 | 8,779.40 | 8,677 |
16 may 2024 | 8,989.95 | 8,989.95 | 8,712.00 | 8,874.85 | 8,874.85 | 7,714 |
15 may 2024 | 9,068.75 | 9,120.00 | 8,880.00 | 8,903.00 | 8,903.00 | 7,841 |
14 may 2024 | 8,960.55 | 9,089.10 | 8,888.00 | 9,068.10 | 9,068.10 | 7,623 |
13 may 2024 | 9,000.50 | 9,020.00 | 8,867.05 | 8,993.85 | 8,993.85 | 7,746 |
10 may 2024 | 8,929.10 | 9,045.00 | 8,902.70 | 8,983.15 | 8,983.15 | 10,847 |
09 may 2024 | 8,760.05 | 9,000.00 | 8,760.05 | 8,845.25 | 8,845.25 | 18,340 |
08 may 2024 | 8,674.85 | 8,780.00 | 8,591.30 | 8,750.70 | 8,750.70 | 11,254 |
07 may 2024 | 9,064.65 | 9,085.00 | 8,641.55 | 8,678.60 | 8,678.60 | 8,805 |
06 may 2024 | 9,199.95 | 9,199.95 | 8,813.05 | 9,048.65 | 9,048.65 | 7,281 |
03 may 2024 | 9,115.85 | 9,252.50 | 9,080.00 | 9,098.75 | 9,098.75 | 12,391 |
02 may 2024 | 8,934.95 | 9,142.00 | 8,823.75 | 9,103.80 | 9,103.80 | 26,872 |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 8,808.75 | 8,964.60 | 8,800.00 | 8,907.75 | 8,907.75 | 8,009 |
29 abr 2024 | 8,965.95 | 8,992.20 | 8,734.85 | 8,759.80 | 8,759.80 | 7,763 |
26 abr 2024 | 8,730.40 | 8,989.00 | 8,730.40 | 8,965.50 | 8,965.50 | 25,029 |
25 abr 2024 | 8,691.70 | 8,768.35 | 8,643.10 | 8,738.65 | 8,738.65 | 10,108 |
24 abr 2024 | 8,821.05 | 8,870.00 | 8,663.65 | 8,682.90 | 8,682.90 | 8,408 |
23 abr 2024 | 8,874.30 | 8,874.30 | 8,760.00 | 8,792.75 | 8,792.75 | 8,389 |
22 abr 2024 | 8,910.55 | 8,910.55 | 8,748.05 | 8,792.60 | 8,792.60 | 12,831 |
19 abr 2024 | 9,094.50 | 9,094.50 | 8,700.05 | 8,795.45 | 8,795.45 | 42,951 |
18 abr 2024 | 8,979.35 | 9,125.00 | 8,955.05 | 9,017.75 | 9,017.75 | 14,547 |
17 abr 2024 | - | - | - | - | - | - |
16 abr 2024 | 8,951.00 | 9,026.30 | 8,787.00 | 8,918.70 | 8,918.70 | 7,000 |
15 abr 2024 | 8,700.05 | 9,174.95 | 8,700.05 | 8,995.80 | 8,995.80 | 14,248 |
12 abr 2024 | 8,989.40 | 9,117.70 | 8,929.05 | 9,070.70 | 9,070.70 | 7,211 |
11 abr 2024 | - | - | - | - | - | - |
10 abr 2024 | 9,025.60 | 9,048.10 | 8,905.00 | 9,005.85 | 9,005.85 | 5,217 |
09 abr 2024 | 9,045.65 | 9,130.45 | 8,940.00 | 8,977.65 | 8,977.65 | 5,078 |
08 abr 2024 | 9,015.05 | 9,087.00 | 8,952.25 | 9,028.40 | 9,028.40 | 7,611 |
05 abr 2024 | 9,142.25 | 9,142.25 | 9,000.05 | 9,008.65 | 9,008.65 | 6,747 |
04 abr 2024 | 9,103.00 | 9,179.15 | 8,986.20 | 9,142.25 | 9,142.25 | 13,360 |
03 abr 2024 | 9,264.95 | 9,264.95 | 9,065.55 | 9,079.15 | 9,079.15 | 12,090 |
02 abr 2024 | 9,144.45 | 9,356.00 | 9,144.00 | 9,276.65 | 9,276.65 | 29,497 |
01 abr 2024 | 9,173.70 | 9,215.10 | 9,012.70 | 9,041.05 | 9,041.05 | 12,957 |
28 mar 2024 | 9,204.65 | 9,240.00 | 8,985.20 | 9,144.90 | 9,144.90 | 22,721 |
27 mar 2024 | 8,963.00 | 9,284.65 | 8,925.00 | 9,171.40 | 9,171.40 | 23,660 |
26 mar 2024 | 8,936.15 | 9,015.40 | 8,847.95 | 8,963.00 | 8,963.00 | 21,835 |
25 mar 2024 | - | - | - | - | - | - |
22 mar 2024 | 8,690.00 | 9,050.50 | 8,679.95 | 8,935.60 | 8,935.60 | 35,912 |
21 mar 2024 | 8,618.35 | 8,766.00 | 8,586.00 | 8,751.10 | 8,751.10 | 12,920 |
20 mar 2024 | 8,649.95 | 8,781.85 | 8,593.55 | 8,631.65 | 8,631.65 | 24,981 |
19 mar 2024 | 8,529.15 | 8,684.20 | 8,450.00 | 8,654.15 | 8,654.15 | 34,327 |
18 mar 2024 | 8,349.95 | 8,543.10 | 8,298.20 | 8,518.85 | 8,518.85 | 8,768 |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 8,230.05 | 8,402.30 | 8,204.90 | 8,380.70 | 8,380.70 | 6,674 |
13 mar 2024 | 8,515.45 | 8,616.00 | 8,299.15 | 8,380.05 | 8,380.05 | 9,457 |
12 mar 2024 | 8,649.60 | 8,699.00 | 8,473.50 | 8,527.05 | 8,527.05 | 15,089 |
11 mar 2024 | 8,980.50 | 9,019.95 | 8,638.60 | 8,667.20 | 8,667.20 | 10,789 |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | 8,638.00 | 8,970.00 | 8,503.15 | 8,878.65 | 8,878.65 | 35,189 |
06 mar 2024 | 8,353.25 | 8,684.00 | 8,353.25 | 8,590.90 | 8,590.90 | 37,896 |
05 mar 2024 | 8,179.35 | 8,386.65 | 8,165.55 | 8,351.80 | 8,351.80 | 8,739 |
04 mar 2024 | 8,064.25 | 8,224.25 | 8,064.15 | 8,205.15 | 8,205.15 | 14,270 |
01 mar 2024 | 7,959.00 | 8,090.00 | 7,959.00 | 8,039.00 | 8,039.00 | 9,537 |
29 feb 2024 | 8,049.95 | 8,140.00 | 7,892.00 | 7,910.80 | 7,910.80 | 14,435 |
28 feb 2024 | 8,478.95 | 8,482.10 | 8,070.00 | 8,173.45 | 8,173.45 | 17,624 |
27 feb 2024 | 8,496.80 | 8,496.80 | 8,380.45 | 8,462.40 | 8,462.40 | 7,986 |
26 feb 2024 | 8,465.00 | 8,542.00 | 8,380.00 | 8,447.40 | 8,447.40 | 7,936 |
23 feb 2024 | 8,529.05 | 8,534.60 | 8,402.00 | 8,430.05 | 8,430.05 | 15,333 |
22 feb 2024 | 8,258.70 | 8,541.00 | 8,221.05 | 8,505.30 | 8,505.30 | 11,795 |
21 feb 2024 | 8,310.00 | 8,385.95 | 8,205.00 | 8,229.00 | 8,229.00 | 16,975 |
20 feb 2024 | 8,519.80 | 8,519.80 | 8,241.05 | 8,292.55 | 8,292.55 | 22,740 |
16 feb 2024 | 8,172.00 | 8,454.00 | 8,140.15 | 8,325.80 | 8,325.80 | 22,648 |
15 feb 2024 | 8,090.15 | 8,159.60 | 8,044.50 | 8,120.60 | 8,120.60 | 10,049 |
14 feb 2024 | 7,895.00 | 8,134.95 | 7,880.00 | 8,088.10 | 8,088.10 | 10,346 |
13 feb 2024 | 7,830.00 | 7,938.35 | 7,809.25 | 7,916.75 | 7,916.75 | 7,334 |
12 feb 2024 | 7,782.55 | 7,874.95 | 7,768.20 | 7,823.65 | 7,823.65 | 6,322 |
09 feb 2024 | 7,770.05 | 7,790.00 | 7,666.25 | 7,782.55 | 7,782.55 | 9,960 |
08 feb 2024 | 7,723.90 | 7,786.00 | 7,670.00 | 7,759.90 | 7,759.90 | 5,552 |
07 feb 2024 | 7,722.05 | 7,774.15 | 7,666.35 | 7,701.80 | 7,701.80 | 3,879 |
06 feb 2024 | 7,684.30 | 7,745.00 | 7,670.35 | 7,716.85 | 7,716.85 | 7,823 |
05 feb 2024 | 7,750.00 | 7,833.65 | 7,635.40 | 7,660.10 | 7,660.10 | 7,963 |
02 feb 2024 | 7,656.45 | 7,799.50 | 7,656.45 | 7,736.80 | 7,736.80 | 7,346 |
01 feb 2024 | 7,689.25 | 7,764.80 | 7,643.75 | 7,653.85 | 7,653.85 | 10,722 |
31 ene 2024 | 7,566.50 | 7,682.15 | 7,507.25 | 7,663.55 | 7,663.55 | 14,914 |
30 ene 2024 | 7,589.85 | 7,668.75 | 7,542.45 | 7,566.50 | 7,566.50 | 18,287 |
29 ene 2024 | 7,600.00 | 7,639.50 | 7,475.05 | 7,549.10 | 7,549.10 | 13,617 |
26 ene 2024 | 7,596.85 | 7,596.85 | 7,596.85 | 7,596.85 | 7,596.85 | - |
25 ene 2024 | 7,374.95 | 7,625.00 | 7,209.20 | 7,596.85 | 7,596.85 | 74,481 |
24 ene 2024 | 7,083.80 | 7,237.25 | 7,033.25 | 7,211.40 | 7,211.40 | 12,021 |
23 ene 2024 | 7,066.00 | 7,210.00 | 6,946.90 | 7,090.60 | 7,090.60 | 52,414 |
22 ene 2024 | 7,136.25 | 7,136.25 | 7,136.25 | 7,136.25 | 7,136.25 | - |
19 ene 2024 | 7,159.80 | 7,180.00 | 7,108.75 | 7,136.25 | 7,136.25 | 6,162 |
18 ene 2024 | 7,159.85 | 7,187.45 | 7,073.00 | 7,083.15 | 7,083.15 | 10,242 |
17 ene 2024 | 7,099.85 | 7,209.00 | 7,082.00 | 7,165.35 | 7,165.35 | 31,708 |
16 ene 2024 | 7,346.85 | 7,352.65 | 7,242.25 | 7,294.05 | 7,294.05 | 15,754 |
*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. |