Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 1.040 | 1.080 | 1.010 | 1.040 | 1.040 | 7,845,000 |
27 jun 2024 | 1.120 | 1.120 | 1.030 | 1.040 | 1.040 | 8,396,000 |
26 jun 2024 | 1.130 | 1.140 | 1.070 | 1.110 | 1.110 | 11,040,500 |
25 jun 2024 | 1.250 | 1.290 | 1.110 | 1.120 | 1.120 | 21,610,000 |
24 jun 2024 | 1.280 | 1.280 | 1.220 | 1.240 | 1.240 | 8,300,000 |
21 jun 2024 | 1.360 | 1.360 | 1.250 | 1.250 | 1.250 | 16,886,500 |
20 jun 2024 | 1.280 | 1.430 | 1.280 | 1.350 | 1.350 | 54,492,500 |
19 jun 2024 | 1.250 | 1.330 | 1.230 | 1.260 | 1.260 | 18,493,000 |
18 jun 2024 | 1.260 | 1.260 | 1.230 | 1.230 | 1.230 | 6,328,000 |
17 jun 2024 | 1.290 | 1.310 | 1.260 | 1.270 | 1.270 | 7,434,500 |
14 jun 2024 | 1.300 | 1.310 | 1.250 | 1.270 | 1.270 | 11,876,500 |
13 jun 2024 | 1.310 | 1.340 | 1.280 | 1.290 | 1.290 | 11,412,000 |
12 jun 2024 | 1.250 | 1.450 | 1.210 | 1.300 | 1.300 | 68,150,000 |
11 jun 2024 | 1.270 | 1.300 | 1.210 | 1.250 | 1.250 | 10,870,000 |
07 jun 2024 | 1.320 | 1.360 | 1.260 | 1.260 | 1.260 | 12,855,500 |
06 jun 2024 | 1.370 | 1.400 | 1.260 | 1.300 | 1.300 | 15,294,500 |
05 jun 2024 | 1.440 | 1.440 | 1.340 | 1.350 | 1.350 | 14,681,000 |
04 jun 2024 | 1.320 | 1.490 | 1.320 | 1.420 | 1.420 | 54,109,000 |
03 jun 2024 | 1.380 | 1.400 | 1.300 | 1.320 | 1.320 | 15,185,500 |
31 may 2024 | 1.440 | 1.480 | 1.350 | 1.370 | 1.370 | 27,290,000 |
30 may 2024 | 1.500 | 1.510 | 1.380 | 1.400 | 1.400 | 20,527,500 |
29 may 2024 | 1.570 | 1.610 | 1.490 | 1.500 | 1.500 | 17,074,000 |
28 may 2024 | 1.640 | 1.740 | 1.550 | 1.590 | 1.590 | 34,503,500 |
27 may 2024 | 1.680 | 1.700 | 1.500 | 1.610 | 1.610 | 27,231,500 |
24 may 2024 | 1.840 | 1.890 | 1.660 | 1.670 | 1.670 | 42,933,000 |
23 may 2024 | 1.700 | 1.800 | 1.690 | 1.780 | 1.780 | 42,152,000 |
22 may 2024 | 1.710 | 1.830 | 1.670 | 1.690 | 1.690 | 65,750,500 |
21 may 2024 | 1.850 | 1.880 | 1.620 | 1.670 | 1.670 | 49,212,500 |
20 may 2024 | 1.880 | 1.950 | 1.770 | 1.820 | 1.820 | 52,862,000 |
17 may 2024 | 1.870 | 2.280 | 1.780 | 1.850 | 1.850 | 181,389,500 |
16 may 2024 | 1.990 | 2.260 | 1.740 | 1.810 | 1.810 | 115,104,872 |
14 may 2024 | 1.320 | 2.410 | 1.300 | 2.230 | 2.230 | 157,010,000 |
13 may 2024 | 1.270 | 1.300 | 1.250 | 1.300 | 1.300 | 844,500 |
10 may 2024 | 1.290 | 1.320 | 1.240 | 1.300 | 1.300 | 1,315,000 |
09 may 2024 | 1.240 | 1.290 | 1.240 | 1.280 | 1.280 | 1,063,000 |
08 may 2024 | 1.240 | 1.250 | 1.200 | 1.230 | 1.230 | 647,000 |
07 may 2024 | 1.270 | 1.280 | 1.220 | 1.220 | 1.220 | 675,000 |
06 may 2024 | 1.320 | 1.330 | 1.250 | 1.270 | 1.270 | 1,391,500 |
03 may 2024 | 1.260 | 1.350 | 1.260 | 1.300 | 1.300 | 105,500 |
02 may 2024 | 1.300 | 1.300 | 1.260 | 1.260 | 1.260 | 10,500 |
30 abr 2024 | 1.320 | 1.320 | 1.190 | 1.200 | 1.200 | 1,345,500 |
29 abr 2024 | 1.150 | 1.280 | 1.140 | 1.250 | 1.250 | 2,502,000 |
26 abr 2024 | 1.070 | 1.150 | 1.070 | 1.150 | 1.150 | 1,833,500 |
25 abr 2024 | 1.100 | 1.110 | 1.050 | 1.090 | 1.090 | 975,500 |
24 abr 2024 | 1.040 | 1.090 | 1.030 | 1.090 | 1.090 | 1,540,500 |
23 abr 2024 | 1.010 | 1.030 | 1.000 | 1.030 | 1.030 | 562,000 |
22 abr 2024 | 1.000 | 1.020 | 0.980 | 1.010 | 1.010 | 812,000 |
19 abr 2024 | 1.040 | 1.040 | 0.980 | 1.020 | 1.020 | 1,225,000 |
18 abr 2024 | 1.040 | 1.050 | 1.030 | 1.040 | 1.040 | 377,500 |
17 abr 2024 | 1.010 | 1.040 | 1.010 | 1.040 | 1.040 | 890,500 |
16 abr 2024 | 1.050 | 1.060 | 1.000 | 1.020 | 1.020 | 1,263,500 |
15 abr 2024 | 1.120 | 1.120 | 1.030 | 1.070 | 1.070 | 843,000 |
12 abr 2024 | 1.150 | 1.150 | 1.050 | 1.060 | 1.060 | 1,065,500 |
11 abr 2024 | 1.120 | 1.130 | 1.110 | 1.120 | 1.120 | 928,500 |
10 abr 2024 | 1.150 | 1.150 | 1.130 | 1.130 | 1.130 | 402,500 |
09 abr 2024 | 1.160 | 1.160 | 1.130 | 1.150 | 1.150 | 185,500 |
08 abr 2024 | 1.180 | 1.180 | 1.120 | 1.150 | 1.150 | 602,000 |
05 abr 2024 | 1.210 | 1.210 | 1.010 | 1.120 | 1.120 | 35,500 |
03 abr 2024 | 1.170 | 1.170 | 1.130 | 1.140 | 1.140 | 262,000 |
02 abr 2024 | 1.200 | 1.200 | 1.140 | 1.170 | 1.170 | 644,000 |
28 mar 2024 | 1.140 | 1.160 | 1.100 | 1.150 | 1.150 | 847,000 |
27 mar 2024 | 1.210 | 1.220 | 1.090 | 1.120 | 1.120 | 2,200,500 |
26 mar 2024 | 1.180 | 1.230 | 1.160 | 1.160 | 1.160 | 1,071,000 |
25 mar 2024 | 1.220 | 1.220 | 1.180 | 1.200 | 1.200 | 436,500 |
22 mar 2024 | 1.190 | 1.220 | 1.140 | 1.220 | 1.220 | 2,035,735 |
21 mar 2024 | 1.190 | 1.230 | 1.170 | 1.210 | 1.210 | 1,363,500 |
20 mar 2024 | 1.210 | 1.210 | 1.170 | 1.190 | 1.190 | 1,200,500 |
19 mar 2024 | 1.240 | 1.260 | 1.190 | 1.210 | 1.210 | 1,511,000 |
18 mar 2024 | 1.260 | 1.270 | 1.210 | 1.250 | 1.250 | 1,434,000 |
15 mar 2024 | 1.280 | 1.300 | 1.250 | 1.260 | 1.260 | 601,500 |
14 mar 2024 | 1.380 | 1.350 | 1.270 | 1.290 | 1.290 | 996,000 |
13 mar 2024 | 1.390 | 1.380 | 1.320 | 1.350 | 1.350 | 850,000 |
12 mar 2024 | 1.310 | 1.360 | 1.280 | 1.350 | 1.350 | 1,716,500 |
11 mar 2024 | 1.270 | 1.310 | 1.250 | 1.310 | 1.310 | 1,669,000 |
08 mar 2024 | 1.350 | 1.350 | 1.250 | 1.290 | 1.290 | 2,910,000 |
07 mar 2024 | 1.390 | 1.400 | 1.310 | 1.340 | 1.340 | 1,645,000 |
06 mar 2024 | 1.450 | 1.450 | 1.370 | 1.390 | 1.390 | 846,500 |
05 mar 2024 | 1.440 | 1.460 | 1.380 | 1.380 | 1.380 | 666,000 |
04 mar 2024 | 1.420 | 1.500 | 1.420 | 1.420 | 1.420 | 1,021,097 |
01 mar 2024 | 1.470 | 1.500 | 1.450 | 1.460 | 1.460 | 956,500 |
29 feb 2024 | 1.520 | 1.520 | 1.450 | 1.470 | 1.470 | 669,000 |
28 feb 2024 | 1.560 | 1.560 | 1.470 | 1.470 | 1.470 | 761,500 |
27 feb 2024 | 1.540 | 1.540 | 1.490 | 1.530 | 1.530 | 508,500 |
26 feb 2024 | 1.490 | 1.550 | 1.490 | 1.530 | 1.530 | 393,000 |
23 feb 2024 | 1.520 | 1.540 | 1.490 | 1.520 | 1.520 | 336,000 |
22 feb 2024 | 1.490 | 1.520 | 1.480 | 1.520 | 1.520 | 345,500 |
21 feb 2024 | 1.430 | 1.540 | 1.400 | 1.490 | 1.490 | 1,653,500 |
20 feb 2024 | 1.460 | 1.480 | 1.420 | 1.460 | 1.460 | 484,000 |
19 feb 2024 | 1.490 | 1.510 | 1.460 | 1.470 | 1.470 | 655,500 |
16 feb 2024 | 1.490 | 1.540 | 1.490 | 1.520 | 1.520 | 69,000 |
15 feb 2024 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | - |
14 feb 2024 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | - |
09 feb 2024 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | - |
08 feb 2024 | 1.500 | 1.500 | 1.460 | 1.480 | 1.480 | 516,500 |
07 feb 2024 | 1.500 | 1.540 | 1.460 | 1.460 | 1.460 | 1,035,500 |
06 feb 2024 | 1.500 | 1.520 | 1.440 | 1.490 | 1.490 | 919,500 |
05 feb 2024 | 1.490 | 1.490 | 1.430 | 1.440 | 1.440 | 506,500 |
02 feb 2024 | 1.490 | 1.610 | 1.460 | 1.480 | 1.480 | 725,000 |
01 feb 2024 | 1.540 | 1.610 | 1.460 | 1.490 | 1.490 | 953,000 |
31 ene 2024 | 1.590 | 1.670 | 1.520 | 1.520 | 1.520 | 480,000 |
*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. |