Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 17,950.00 | 18,050.00 | 17,900.00 | 18,000.00 | 18,000.00 | 6,386,900 |
30 may 2024 | 18,000.00 | 18,000.00 | 17,700.00 | 17,950.00 | 17,950.00 | 12,454,000 |
29 may 2024 | 18,100.00 | 18,100.00 | 17,950.00 | 18,050.00 | 18,050.00 | 13,120,900 |
28 may 2024 | 18,100.00 | 18,200.00 | 18,000.00 | 18,050.00 | 18,050.00 | 12,113,700 |
27 may 2024 | 18,150.00 | 18,150.00 | 17,950.00 | 18,000.00 | 18,000.00 | 25,231,000 |
24 may 2024 | 18,400.00 | 18,500.00 | 18,000.00 | 18,000.00 | 18,000.00 | 22,010,300 |
23 may 2024 | 18,300.00 | 18,500.00 | 18,150.00 | 18,500.00 | 18,500.00 | 23,169,950 |
22 may 2024 | 18,800.00 | 18,800.00 | 18,250.00 | 18,300.00 | 18,300.00 | 47,304,450 |
22 may 2024 | 1000 Dividendo | |||||
21 may 2024 | 19,800.00 | 19,850.00 | 19,600.00 | 19,800.00 | 18,800.00 | 24,650,900 |
20 may 2024 | 19,550.00 | 19,850.00 | 19,500.00 | 19,800.00 | 18,800.00 | 68,949,950 |
17 may 2024 | 19,400.00 | 19,450.00 | 19,250.00 | 19,400.00 | 18,420.20 | 19,735,500 |
16 may 2024 | 19,200.00 | 19,450.00 | 19,100.00 | 19,400.00 | 18,420.20 | 23,193,200 |
15 may 2024 | 19,250.00 | 19,250.00 | 19,050.00 | 19,050.00 | 18,087.88 | 14,341,000 |
14 may 2024 | 19,000.00 | 19,300.00 | 18,900.00 | 19,100.00 | 18,135.35 | 28,168,300 |
13 may 2024 | 18,550.00 | 18,900.00 | 18,450.00 | 18,800.00 | 17,850.51 | 21,342,400 |
10 may 2024 | 18,700.00 | 18,750.00 | 18,400.00 | 18,500.00 | 17,565.66 | 14,833,400 |
09 may 2024 | 18,650.00 | 18,850.00 | 18,500.00 | 18,750.00 | 17,803.03 | 13,891,000 |
08 may 2024 | 18,650.00 | 18,800.00 | 18,500.00 | 18,550.00 | 17,613.13 | 10,998,500 |
07 may 2024 | 18,750.00 | 18,850.00 | 18,550.00 | 18,800.00 | 17,850.51 | 11,464,000 |
06 may 2024 | 18,500.00 | 18,750.00 | 18,400.00 | 18,750.00 | 17,803.03 | 14,729,500 |
03 may 2024 | 18,400.00 | 18,500.00 | 18,350.00 | 18,400.00 | 17,470.71 | 16,257,400 |
02 may 2024 | 18,550.00 | 18,600.00 | 18,300.00 | 18,300.00 | 17,375.76 | 12,412,900 |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | - | - | - | - | - | - |
29 abr 2024 | - | - | - | - | - | - |
26 abr 2024 | 18,400.00 | 18,600.00 | 18,300.00 | 18,550.00 | 17,613.13 | 9,353,200 |
25 abr 2024 | 18,750.00 | 18,750.00 | 18,350.00 | 18,600.00 | 17,660.61 | 14,691,000 |
24 abr 2024 | 18,500.00 | 18,750.00 | 18,400.00 | 18,600.00 | 17,660.61 | 21,576,450 |
23 abr 2024 | 18,350.00 | 18,600.00 | 18,000.00 | 18,400.00 | 17,470.71 | 23,878,010 |
22 abr 2024 | 18,400.00 | 18,600.00 | 18,250.00 | 18,300.00 | 17,375.76 | 24,959,900 |
19 abr 2024 | 18,150.00 | 18,500.00 | 17,950.00 | 18,100.00 | 17,185.86 | 15,355,900 |
18 abr 2024 | - | - | - | - | - | - |
17 abr 2024 | 18,950.00 | 19,050.00 | 18,150.00 | 18,150.00 | 17,233.33 | 13,194,900 |
16 abr 2024 | 18,700.00 | 19,000.00 | 18,500.00 | 18,750.00 | 17,803.03 | 50,301,750 |
15 abr 2024 | 19,600.00 | 19,800.00 | 18,400.00 | 18,600.00 | 17,660.61 | 45,960,910 |
12 abr 2024 | 19,400.00 | 19,700.00 | 19,400.00 | 19,700.00 | 18,705.05 | 23,794,300 |
11 abr 2024 | 19,350.00 | 19,600.00 | 19,300.00 | 19,350.00 | 18,372.73 | 10,213,900 |
10 abr 2024 | 19,400.00 | 19,950.00 | 19,300.00 | 19,350.00 | 18,372.73 | 30,260,400 |
09 abr 2024 | 19,350.00 | 19,400.00 | 19,150.00 | 19,350.00 | 18,372.73 | 10,604,100 |
08 abr 2024 | 19,450.00 | 19,450.00 | 19,100.00 | 19,400.00 | 18,420.20 | 11,325,800 |
05 abr 2024 | 19,100.00 | 19,450.00 | 19,000.00 | 19,450.00 | 18,467.68 | 14,941,300 |
04 abr 2024 | 19,400.00 | 19,600.00 | 19,200.00 | 19,300.00 | 18,325.25 | 12,590,200 |
03 abr 2024 | 19,350.00 | 19,500.00 | 19,250.00 | 19,350.00 | 18,372.73 | 20,634,600 |
02 abr 2024 | 19,550.00 | 19,600.00 | 18,900.00 | 19,550.00 | 18,562.63 | 26,646,800 |
01 abr 2024 | 19,600.00 | 19,750.00 | 19,450.00 | 19,650.00 | 18,657.58 | 13,901,300 |
29 mar 2024 | 19,700.00 | 19,800.00 | 19,450.00 | 19,750.00 | 18,752.53 | 33,675,400 |
28 mar 2024 | 19,650.00 | 19,800.00 | 19,500.00 | 19,650.00 | 18,657.58 | 21,113,300 |
27 mar 2024 | 19,650.00 | 19,750.00 | 19,350.00 | 19,600.00 | 18,610.10 | 24,455,000 |
26 mar 2024 | 18,900.00 | 19,600.00 | 18,900.00 | 19,600.00 | 18,610.10 | 43,837,300 |
25 mar 2024 | 18,800.00 | 19,150.00 | 18,650.00 | 18,900.00 | 17,945.46 | 24,263,300 |
22 mar 2024 | 18,900.00 | 19,000.00 | 18,650.00 | 18,800.00 | 17,850.51 | 21,997,200 |
21 mar 2024 | 18,750.00 | 18,950.00 | 18,550.00 | 18,750.00 | 17,803.03 | 20,305,300 |
20 mar 2024 | 18,200.00 | 18,650.00 | 18,200.00 | 18,650.00 | 17,708.08 | 14,077,500 |
19 mar 2024 | 18,200.00 | 18,500.00 | 18,100.00 | 18,150.00 | 17,233.33 | 16,651,100 |
18 mar 2024 | 18,650.00 | 18,700.00 | 17,950.00 | 18,200.00 | 17,280.81 | 28,770,000 |
15 mar 2024 | 18,750.00 | 18,800.00 | 18,550.00 | 18,650.00 | 17,708.08 | 15,184,400 |
14 mar 2024 | 19,100.00 | 19,100.00 | 18,650.00 | 18,800.00 | 17,850.51 | 10,322,800 |
13 mar 2024 | 18,650.00 | 19,100.00 | 18,600.00 | 19,050.00 | 18,087.88 | 12,534,000 |
12 mar 2024 | 18,550.00 | 18,750.00 | 18,500.00 | 18,550.00 | 17,613.13 | 13,072,400 |
11 mar 2024 | 18,950.00 | 19,100.00 | 18,550.00 | 18,550.00 | 17,613.13 | 20,576,400 |
08 mar 2024 | 19,450.00 | 19,500.00 | 18,950.00 | 19,000.00 | 18,040.40 | 35,920,400 |
07 mar 2024 | 19,400.00 | 19,600.00 | 19,400.00 | 19,450.00 | 18,467.68 | 11,946,100 |
06 mar 2024 | 19,800.00 | 19,850.00 | 19,300.00 | 19,400.00 | 18,420.20 | 11,549,500 |
05 mar 2024 | 19,600.00 | 19,750.00 | 19,550.00 | 19,750.00 | 18,752.53 | 9,789,000 |
04 mar 2024 | 19,800.00 | 19,800.00 | 19,600.00 | 19,600.00 | 18,610.10 | 16,046,750 |
01 mar 2024 | 19,900.00 | 19,900.00 | 19,650.00 | 19,650.00 | 18,657.58 | 13,763,900 |
29 feb 2024 | 20,100.00 | 20,200.00 | 19,650.00 | 19,900.00 | 18,894.95 | 19,225,700 |
28 feb 2024 | 19,400.00 | 19,900.00 | 19,400.00 | 19,900.00 | 18,894.95 | 22,285,400 |
27 feb 2024 | 19,350.00 | 19,500.00 | 19,200.00 | 19,350.00 | 18,372.73 | 21,802,100 |
26 feb 2024 | 19,550.00 | 19,550.00 | 19,200.00 | 19,250.00 | 18,277.78 | 12,880,300 |
23 feb 2024 | 19,700.00 | 20,250.00 | 19,500.00 | 19,500.00 | 18,515.15 | 47,142,600 |
22 feb 2024 | 19,800.00 | 19,900.00 | 19,600.00 | 19,700.00 | 18,705.05 | 12,556,600 |
21 feb 2024 | 19,600.00 | 20,000.00 | 19,600.00 | 19,750.00 | 18,752.53 | 20,171,300 |
20 feb 2024 | 19,700.00 | 19,750.00 | 19,500.00 | 19,600.00 | 18,610.10 | 19,656,400 |
19 feb 2024 | 19,850.00 | 19,950.00 | 19,650.00 | 19,800.00 | 18,800.00 | 14,562,400 |
16 feb 2024 | 19,950.00 | 19,950.00 | 19,700.00 | 19,850.00 | 18,847.47 | 8,422,700 |
15 feb 2024 | 19,600.00 | 20,150.00 | 19,600.00 | 19,800.00 | 18,800.00 | 20,092,100 |
14 feb 2024 | - | - | - | - | - | - |
13 feb 2024 | - | - | - | - | - | - |
12 feb 2024 | - | - | - | - | - | - |
09 feb 2024 | - | - | - | - | - | - |
08 feb 2024 | - | - | - | - | - | - |
07 feb 2024 | 19,350.00 | 19,600.00 | 19,300.00 | 19,600.00 | 18,610.10 | 10,722,600 |
06 feb 2024 | 19,300.00 | 19,400.00 | 19,200.00 | 19,300.00 | 18,325.25 | 5,979,000 |
05 feb 2024 | 18,850.00 | 19,450.00 | 18,850.00 | 19,200.00 | 18,230.30 | 12,142,400 |
02 feb 2024 | 19,150.00 | 19,200.00 | 18,800.00 | 18,800.00 | 17,850.51 | 20,061,300 |
01 feb 2024 | 19,350.00 | 19,350.00 | 19,100.00 | 19,150.00 | 18,182.83 | 8,037,100 |
31 ene 2024 | 19,650.00 | 19,700.00 | 19,150.00 | 19,400.00 | 18,420.20 | 21,401,700 |
30 ene 2024 | 19,650.00 | 19,850.00 | 19,650.00 | 19,700.00 | 18,705.05 | 10,332,300 |
29 ene 2024 | 19,750.00 | 19,750.00 | 19,550.00 | 19,750.00 | 18,752.53 | 4,889,600 |
26 ene 2024 | 19,700.00 | 19,750.00 | 19,650.00 | 19,750.00 | 18,752.53 | 7,546,300 |
25 ene 2024 | 19,650.00 | 19,700.00 | 19,550.00 | 19,650.00 | 18,657.58 | 6,922,000 |
24 ene 2024 | 19,700.00 | 19,800.00 | 19,550.00 | 19,650.00 | 18,657.58 | 9,496,900 |
23 ene 2024 | 19,850.00 | 19,900.00 | 19,650.00 | 19,700.00 | 18,705.05 | 12,331,900 |
22 ene 2024 | 19,850.00 | 19,950.00 | 19,700.00 | 19,800.00 | 18,800.00 | 16,135,000 |
19 ene 2024 | 19,550.00 | 19,750.00 | 19,550.00 | 19,700.00 | 18,705.05 | 23,440,100 |
18 ene 2024 | - | - | - | - | - | - |
17 ene 2024 | 19,450.00 | 19,550.00 | 19,250.00 | 19,300.00 | 18,325.25 | 13,909,200 |
16 ene 2024 | 19,300.00 | 19,450.00 | 19,200.00 | 19,450.00 | 18,467.68 | 12,899,500 |
*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. |