Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 1,367 |
13 jun 2024 | 10,560.00 | 10,500.00 | 10,340.00 | 10,500.00 | 10,500.00 | 7,248 |
12 jun 2024 | 10,600.00 | 10,560.00 | 10,560.00 | 10,560.00 | 10,560.00 | 9,085 |
11 jun 2024 | 10,620.00 | 10,720.00 | 10,600.00 | 10,600.00 | 10,600.00 | 9,965 |
10 jun 2024 | - | - | - | - | - | - |
07 jun 2024 | 10,580.00 | 10,620.00 | 10,620.00 | 10,620.00 | 10,620.00 | 8,040 |
06 jun 2024 | 10,520.00 | 10,580.00 | 10,580.00 | 10,580.00 | 10,580.00 | 6,644 |
05 jun 2024 | 10,460.00 | 10,520.00 | 10,520.00 | 10,520.00 | 10,520.00 | 4,095 |
04 jun 2024 | 10,460.00 | 10,460.00 | 10,460.00 | 10,460.00 | 10,460.00 | 2,609 |
03 jun 2024 | - | - | - | - | - | - |
31 may 2024 | 10,460.00 | 10,460.00 | 10,460.00 | 10,460.00 | 10,460.00 | 812 |
30 may 2024 | 10,460.00 | 10,460.00 | 10,460.00 | 10,460.00 | 10,460.00 | 842 |
29 may 2024 | 10,460.00 | 10,460.00 | 10,460.00 | 10,460.00 | 10,460.00 | 3,984 |
28 may 2024 | 10,460.00 | 10,460.00 | 10,460.00 | 10,460.00 | 10,460.00 | 1,200 |
27 may 2024 | 10,460.00 | 10,460.00 | 10,460.00 | 10,460.00 | 10,460.00 | 304 |
24 may 2024 | 10,320.00 | 10,460.00 | 10,460.00 | 10,460.00 | 10,460.00 | 2,864 |
23 may 2024 | 10,320.00 | 10,320.00 | 10,320.00 | 10,320.00 | 10,320.00 | - |
22 may 2024 | 10,300.00 | 10,320.00 | 10,320.00 | 10,320.00 | 10,320.00 | 1,519 |
21 may 2024 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 729 |
20 may 2024 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 783 |
17 may 2024 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 3,608 |
16 may 2024 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 246 |
15 may 2024 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 382 |
14 may 2024 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 1,557 |
13 may 2024 | - | - | - | - | - | - |
10 may 2024 | 10,120.00 | 10,300.00 | 10,120.00 | 10,300.00 | 10,300.00 | 3,633 |
09 may 2024 | 10,120.00 | 10,120.00 | 10,120.00 | 10,120.00 | 10,120.00 | 1,023 |
08 may 2024 | 10,440.00 | 10,120.00 | 10,120.00 | 10,120.00 | 10,120.00 | 3,028 |
07 may 2024 | 10,120.00 | 10,440.00 | 10,440.00 | 10,440.00 | 10,440.00 | 1,008 |
06 may 2024 | 10,120.00 | 10,120.00 | 10,120.00 | 10,120.00 | 10,120.00 | 798 |
03 may 2024 | 9,920.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 1,030 |
02 may 2024 | 10,140.00 | 10,140.00 | 10,140.00 | 10,140.00 | 10,140.00 | 1,796 |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 10,140.00 | 10,140.00 | 10,140.00 | 10,140.00 | 10,140.00 | 2 |
29 abr 2024 | 10,140.00 | 10,140.00 | 10,140.00 | 10,140.00 | 10,140.00 | 2,874 |
26 abr 2024 | 10,140.00 | 10,140.00 | 10,140.00 | 10,140.00 | 10,140.00 | 223 |
25 abr 2024 | 9,820.00 | 10,140.00 | 10,140.00 | 10,140.00 | 10,140.00 | 7,251 |
24 abr 2024 | 9,820.00 | 9,820.00 | 9,820.00 | 9,820.00 | 9,820.00 | 726 |
23 abr 2024 | 9,820.00 | 9,820.00 | 9,820.00 | 9,820.00 | 9,820.00 | 591 |
22 abr 2024 | 9,820.00 | 9,820.00 | 9,820.00 | 9,820.00 | 9,820.00 | 30 |
19 abr 2024 | 9,820.00 | 9,820.00 | 9,820.00 | 9,820.00 | 9,820.00 | 2,400 |
18 abr 2024 | 10,100.00 | 9,950.00 | 9,820.00 | 9,820.00 | 9,820.00 | 4,295 |
17 abr 2024 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 3,563 |
16 abr 2024 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 40 |
15 abr 2024 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 11 |
12 abr 2024 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 1,549 |
11 abr 2024 | 10,300.00 | 10,100.00 | 10,000.00 | 10,100.00 | 10,100.00 | 2,881 |
10 abr 2024 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 2,215 |
09 abr 2024 | 10,000.00 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 5,129 |
08 abr 2024 | 9,720.00 | 10,000.00 | 9,940.00 | 10,000.00 | 10,000.00 | 28,853 |
05 abr 2024 | 9,850.00 | 9,850.00 | 9,720.00 | 9,720.00 | 9,720.00 | 2,313 |
04 abr 2024 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | 1,179 |
03 abr 2024 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | 242 |
02 abr 2024 | 9,940.00 | 9,910.00 | 9,850.00 | 9,850.00 | 9,850.00 | 4,363 |
01 abr 2024 | 9,940.00 | 9,940.00 | 9,940.00 | 9,940.00 | 9,940.00 | 1,423 |
29 mar 2024 | 9,940.00 | 9,940.00 | 9,940.00 | 9,940.00 | 9,940.00 | - |
28 mar 2024 | 9,940.00 | 9,940.00 | 9,940.00 | 9,940.00 | 9,940.00 | - |
27 mar 2024 | 9,940.00 | 9,940.00 | 9,940.00 | 9,940.00 | 9,940.00 | 853 |
26 mar 2024 | 9,940.00 | 9,940.00 | 9,940.00 | 9,940.00 | 9,940.00 | 290 |
25 mar 2024 | - | - | - | - | - | - |
22 mar 2024 | 9,780.00 | 9,940.00 | 9,780.00 | 9,940.00 | 9,940.00 | 4,153 |
21 mar 2024 | 9,220.00 | 9,220.00 | 9,220.00 | 9,220.00 | 9,220.00 | 18 |
20 mar 2024 | 9,150.00 | 9,220.00 | 9,150.00 | 9,220.00 | 9,220.00 | 6,462 |
19 mar 2024 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 1,286 |
18 mar 2024 | 9,280.00 | 9,280.00 | 9,280.00 | 9,280.00 | 9,280.00 | 75 |
15 mar 2024 | 9,280.00 | 9,280.00 | 9,280.00 | 9,280.00 | 9,280.00 | 865 |
14 mar 2024 | 9,280.00 | 9,280.00 | 9,280.00 | 9,280.00 | 9,280.00 | 60 |
13 mar 2024 | 9,280.00 | 9,280.00 | 9,280.00 | 9,280.00 | 9,280.00 | 1,048 |
12 mar 2024 | 9,280.00 | 9,280.00 | 9,280.00 | 9,280.00 | 9,280.00 | 143 |
11 mar 2024 | 9,280.00 | 9,280.00 | 9,280.00 | 9,280.00 | 9,280.00 | 224 |
08 mar 2024 | 9,280.00 | 9,280.00 | 9,280.00 | 9,280.00 | 9,280.00 | 584 |
07 mar 2024 | 9,280.00 | 9,280.00 | 9,280.00 | 9,280.00 | 9,280.00 | 1,816 |
06 mar 2024 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 315 |
05 mar 2024 | 9,070.00 | 9,070.00 | 9,000.00 | 9,000.00 | 9,000.00 | 13,155 |
04 mar 2024 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 1,030 |
01 mar 2024 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 105 |
29 feb 2024 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 1,671 |
28 feb 2024 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 1,312 |
27 feb 2024 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 627 |
26 feb 2024 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 64 |
23 feb 2024 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 62 |
22 feb 2024 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 13 |
21 feb 2024 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 235 |
20 feb 2024 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 752 |
19 feb 2024 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 102 |
16 feb 2024 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 355 |
15 feb 2024 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 442 |
14 feb 2024 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 171 |
13 feb 2024 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 161 |
12 feb 2024 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 1,734 |
09 feb 2024 | 10,080.00 | 10,080.00 | 10,080.00 | 10,080.00 | 10,080.00 | 809 |
08 feb 2024 | 10,080.00 | 10,080.00 | 10,080.00 | 10,080.00 | 10,080.00 | 138 |
07 feb 2024 | 10,080.00 | 10,080.00 | 10,080.00 | 10,080.00 | 10,080.00 | 129 |
06 feb 2024 | 10,080.00 | 10,080.00 | 10,080.00 | 10,080.00 | 10,080.00 | 131 |
05 feb 2024 | 10,080.00 | 10,080.00 | 10,080.00 | 10,080.00 | 10,080.00 | 39 |
02 feb 2024 | 10,080.00 | 10,080.00 | 10,080.00 | 10,080.00 | 10,080.00 | 70 |
01 feb 2024 | 10,100.00 | 10,100.00 | 10,080.00 | 10,080.00 | 10,080.00 | 3,285 |
31 ene 2024 | 10,420.00 | 10,420.00 | 10,420.00 | 10,420.00 | 10,420.00 | 13 |
30 ene 2024 | 10,420.00 | 10,420.00 | 10,420.00 | 10,420.00 | 10,420.00 | 3,418 |
29 ene 2024 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 4,274 |
*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. |