Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 14,650.00 | 14,800.00 | 14,500.00 | 14,800.00 | 14,800.00 | 1,235,300 |
09 may 2024 | 14,750.00 | 14,900.00 | 14,550.00 | 14,600.00 | 14,600.00 | 1,114,400 |
08 may 2024 | 14,700.00 | 14,900.00 | 14,600.00 | 14,700.00 | 14,700.00 | 1,844,800 |
07 may 2024 | 14,950.00 | 14,950.00 | 14,650.00 | 14,850.00 | 14,850.00 | 1,184,600 |
06 may 2024 | 14,350.00 | 15,000.00 | 14,250.00 | 14,900.00 | 14,900.00 | 2,737,900 |
03 may 2024 | 14,350.00 | 14,450.00 | 14,200.00 | 14,200.00 | 14,200.00 | 1,080,000 |
02 may 2024 | 14,400.00 | 14,400.00 | 14,000.00 | 14,200.00 | 14,200.00 | 1,342,800 |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | - | - | - | - | - | - |
29 abr 2024 | - | - | - | - | - | - |
26 abr 2024 | 14,200.00 | 14,600.00 | 14,200.00 | 14,300.00 | 14,300.00 | 1,065,500 |
25 abr 2024 | 14,600.00 | 14,650.00 | 14,300.00 | 14,450.00 | 14,450.00 | 1,142,400 |
24 abr 2024 | 14,500.00 | 14,800.00 | 14,300.00 | 14,650.00 | 14,650.00 | 3,011,500 |
23 abr 2024 | 14,500.00 | 14,700.00 | 14,100.00 | 14,200.00 | 14,200.00 | 1,444,000 |
22 abr 2024 | 14,150.00 | 14,700.00 | 13,900.00 | 14,700.00 | 14,700.00 | 5,167,700 |
19 abr 2024 | 13,900.00 | 14,250.00 | 13,350.00 | 13,750.00 | 13,750.00 | 4,235,700 |
18 abr 2024 | - | - | - | - | - | - |
17 abr 2024 | 15,100.00 | 15,100.00 | 14,200.00 | 14,200.00 | 14,200.00 | 2,789,200 |
16 abr 2024 | 15,100.00 | 15,350.00 | 14,450.00 | 14,950.00 | 14,950.00 | 3,774,100 |
15 abr 2024 | 16,250.00 | 16,400.00 | 15,200.00 | 15,200.00 | 15,200.00 | 4,560,300 |
12 abr 2024 | 16,300.00 | 16,450.00 | 16,000.00 | 16,300.00 | 16,300.00 | 2,055,700 |
11 abr 2024 | 16,000.00 | 16,200.00 | 15,800.00 | 16,150.00 | 16,150.00 | 2,138,800 |
10 abr 2024 | 16,550.00 | 16,550.00 | 16,100.00 | 16,100.00 | 16,100.00 | 1,438,700 |
09 abr 2024 | 16,200.00 | 16,500.00 | 16,000.00 | 16,450.00 | 16,450.00 | 1,956,900 |
08 abr 2024 | 16,050.00 | 16,350.00 | 16,000.00 | 16,000.00 | 16,000.00 | 2,563,000 |
05 abr 2024 | 16,750.00 | 16,800.00 | 16,000.00 | 16,000.00 | 16,000.00 | 4,608,000 |
04 abr 2024 | 17,200.00 | 17,300.00 | 16,850.00 | 16,900.00 | 16,900.00 | 2,695,900 |
03 abr 2024 | 17,600.00 | 17,800.00 | 17,100.00 | 17,200.00 | 17,200.00 | 4,618,300 |
02 abr 2024 | 17,300.00 | 17,550.00 | 17,150.00 | 17,550.00 | 17,550.00 | 3,051,300 |
01 abr 2024 | 17,400.00 | 17,600.00 | 17,200.00 | 17,500.00 | 17,500.00 | 2,599,600 |
29 mar 2024 | 18,000.00 | 18,000.00 | 17,450.00 | 17,450.00 | 17,450.00 | 3,267,500 |
28 mar 2024 | 17,800.00 | 17,950.00 | 17,400.00 | 17,850.00 | 17,850.00 | 4,991,200 |
27 mar 2024 | 17,700.00 | 17,850.00 | 17,350.00 | 17,600.00 | 17,600.00 | 2,376,000 |
26 mar 2024 | 17,200.00 | 17,550.00 | 17,000.00 | 17,550.00 | 17,550.00 | 2,337,800 |
25 mar 2024 | 17,450.00 | 17,800.00 | 17,300.00 | 17,350.00 | 17,350.00 | 4,730,000 |
22 mar 2024 | 17,600.00 | 17,750.00 | 17,200.00 | 17,450.00 | 17,450.00 | 4,166,500 |
21 mar 2024 | 17,550.00 | 17,750.00 | 17,250.00 | 17,400.00 | 17,400.00 | 3,340,000 |
20 mar 2024 | 16,800.00 | 17,300.00 | 16,750.00 | 17,200.00 | 17,200.00 | 2,617,000 |
19 mar 2024 | 17,150.00 | 17,250.00 | 16,750.00 | 16,800.00 | 16,800.00 | 2,474,600 |
18 mar 2024 | 17,900.00 | 18,200.00 | 16,750.00 | 17,100.00 | 17,100.00 | 7,679,200 |
15 mar 2024 | 18,200.00 | 18,300.00 | 17,550.00 | 18,000.00 | 18,000.00 | 6,184,800 |
14 mar 2024 | 18,200.00 | 18,600.00 | 17,750.00 | 18,300.00 | 18,300.00 | 13,145,800 |
13 mar 2024 | 16,900.00 | 17,900.00 | 16,750.00 | 17,900.00 | 17,900.00 | 11,546,000 |
12 mar 2024 | 16,650.00 | 16,750.00 | 16,550.00 | 16,750.00 | 16,750.00 | 3,778,000 |
11 mar 2024 | 17,000.00 | 17,000.00 | 16,500.00 | 16,650.00 | 16,650.00 | 4,435,900 |
08 mar 2024 | 17,350.00 | 17,500.00 | 17,000.00 | 17,000.00 | 17,000.00 | 5,692,700 |
07 mar 2024 | 16,700.00 | 17,500.00 | 16,700.00 | 17,300.00 | 17,300.00 | 8,281,900 |
06 mar 2024 | 17,050.00 | 17,200.00 | 16,650.00 | 16,700.00 | 16,700.00 | 2,671,900 |
05 mar 2024 | 17,000.00 | 17,050.00 | 16,600.00 | 17,000.00 | 17,000.00 | 4,022,500 |
04 mar 2024 | 17,200.00 | 17,250.00 | 16,800.00 | 17,000.00 | 17,000.00 | 16,108,100 |
01 mar 2024 | 17,000.00 | 17,500.00 | 16,950.00 | 17,000.00 | 17,000.00 | 5,818,100 |
29 feb 2024 | 17,000.00 | 17,300.00 | 16,800.00 | 16,850.00 | 16,850.00 | 4,903,900 |
28 feb 2024 | 16,750.00 | 17,150.00 | 16,650.00 | 17,000.00 | 17,000.00 | 9,056,300 |
27 feb 2024 | 16,700.00 | 16,750.00 | 16,500.00 | 16,650.00 | 16,650.00 | 2,894,300 |
26 feb 2024 | 15,950.00 | 16,700.00 | 15,850.00 | 16,650.00 | 16,650.00 | 4,691,800 |
23 feb 2024 | 16,300.00 | 16,400.00 | 15,850.00 | 15,950.00 | 15,950.00 | 3,564,200 |
22 feb 2024 | 16,050.00 | 16,500.00 | 16,050.00 | 16,300.00 | 16,300.00 | 4,086,000 |
21 feb 2024 | 16,200.00 | 16,300.00 | 16,000.00 | 16,100.00 | 16,100.00 | 1,625,100 |
20 feb 2024 | 16,100.00 | 16,400.00 | 16,100.00 | 16,200.00 | 16,200.00 | 2,320,700 |
19 feb 2024 | 16,200.00 | 16,200.00 | 15,800.00 | 16,050.00 | 16,050.00 | 2,445,200 |
16 feb 2024 | 16,400.00 | 16,450.00 | 16,100.00 | 16,200.00 | 16,200.00 | 3,442,900 |
15 feb 2024 | 16,400.00 | 16,550.00 | 16,250.00 | 16,400.00 | 16,400.00 | 2,295,600 |
14 feb 2024 | - | - | - | - | - | - |
13 feb 2024 | - | - | - | - | - | - |
12 feb 2024 | - | - | - | - | - | - |
09 feb 2024 | - | - | - | - | - | - |
08 feb 2024 | - | - | - | - | - | - |
07 feb 2024 | 16,250.00 | 16,450.00 | 16,150.00 | 16,400.00 | 16,400.00 | 2,331,600 |
06 feb 2024 | 15,900.00 | 16,500.00 | 15,900.00 | 16,300.00 | 16,300.00 | 3,741,400 |
05 feb 2024 | 15,650.00 | 15,850.00 | 15,500.00 | 15,850.00 | 15,850.00 | 2,300,400 |
02 feb 2024 | 15,700.00 | 15,850.00 | 15,600.00 | 15,650.00 | 15,650.00 | 1,773,300 |
01 feb 2024 | 15,500.00 | 15,700.00 | 15,450.00 | 15,600.00 | 15,600.00 | 1,578,400 |
31 ene 2024 | 15,400.00 | 15,800.00 | 15,400.00 | 15,400.00 | 15,400.00 | 2,807,500 |
30 ene 2024 | 15,350.00 | 15,400.00 | 15,250.00 | 15,400.00 | 15,400.00 | 839,400 |
29 ene 2024 | 15,300.00 | 15,400.00 | 15,250.00 | 15,350.00 | 15,350.00 | 806,500 |
26 ene 2024 | 15,350.00 | 15,350.00 | 15,250.00 | 15,300.00 | 15,300.00 | 766,600 |
25 ene 2024 | 15,350.00 | 15,500.00 | 15,300.00 | 15,300.00 | 15,300.00 | 1,151,100 |
24 ene 2024 | 15,300.00 | 15,600.00 | 15,250.00 | 15,350.00 | 15,350.00 | 2,478,100 |
23 ene 2024 | 15,200.00 | 15,400.00 | 15,200.00 | 15,300.00 | 15,300.00 | 848,400 |
22 ene 2024 | 15,400.00 | 15,500.00 | 15,150.00 | 15,350.00 | 15,350.00 | 1,506,000 |
19 ene 2024 | 15,250.00 | 15,350.00 | 15,150.00 | 15,300.00 | 15,300.00 | 1,567,900 |
18 ene 2024 | - | - | - | - | - | - |
17 ene 2024 | 17,350.00 | 17,800.00 | 17,200.00 | 17,400.00 | 17,400.00 | 5,298,100 |
16 ene 2024 | 17,050.00 | 17,200.00 | 16,800.00 | 17,100.00 | 17,100.00 | 3,245,100 |
15 ene 2024 | 17,600.00 | 17,650.00 | 17,150.00 | 17,150.00 | 17,150.00 | 1,512,400 |
12 ene 2024 | 17,500.00 | 17,750.00 | 17,150.00 | 17,450.00 | 17,450.00 | 3,101,300 |
11 ene 2024 | 17,800.00 | 18,150.00 | 17,650.00 | 17,750.00 | 17,750.00 | 2,326,000 |
10 ene 2024 | 17,800.00 | 17,850.00 | 17,350.00 | 17,600.00 | 17,600.00 | 3,151,500 |
09 ene 2024 | 18,250.00 | 18,250.00 | 17,750.00 | 17,800.00 | 17,800.00 | 3,065,500 |
08 ene 2024 | 17,450.00 | 18,450.00 | 17,450.00 | 18,150.00 | 18,150.00 | 6,539,400 |
05 ene 2024 | 17,300.00 | 17,400.00 | 17,150.00 | 17,250.00 | 17,250.00 | 1,557,700 |
04 ene 2024 | 17,400.00 | 17,600.00 | 17,250.00 | 17,250.00 | 17,250.00 | 3,530,100 |
03 ene 2024 | 17,100.00 | 17,300.00 | 17,050.00 | 17,300.00 | 17,300.00 | 1,605,100 |
02 ene 2024 | 17,250.00 | 17,350.00 | 16,900.00 | 17,100.00 | 17,100.00 | 2,863,400 |
01 ene 2024 | - | - | - | - | - | - |
29 dic 2023 | 16,800.00 | 17,100.00 | 16,750.00 | 17,000.00 | 17,000.00 | 2,630,500 |
28 dic 2023 | 16,750.00 | 16,750.00 | 16,550.00 | 16,700.00 | 16,700.00 | 1,046,700 |
27 dic 2023 | 16,900.00 | 16,900.00 | 16,650.00 | 16,700.00 | 16,700.00 | 1,095,900 |
26 dic 2023 | 16,650.00 | 16,800.00 | 16,550.00 | 16,650.00 | 16,650.00 | 1,116,100 |
25 dic 2023 | 16,500.00 | 16,750.00 | 16,450.00 | 16,600.00 | 16,600.00 | 844,400 |
*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. |