Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
30 abr 2024 | 21.408,59 | 21.408,59 | 21.159,87 | 21.181,65 | 21.181,65 | - |
29 abr 2024 | 21.255,46 | 21.412,20 | 21.251,50 | 21.412,20 | 21.412,20 | - |
26 abr 2024 | 20.950,11 | 21.312,91 | 20.950,11 | 21.259,62 | 21.259,62 | - |
25 abr 2024 | 20.940,24 | 20.949,15 | 20.770,31 | 20.949,15 | 20.949,15 | - |
24 abr 2024 | 21.001,62 | 21.062,13 | 20.918,45 | 20.944,38 | 20.944,38 | - |
23 abr 2024 | 21.073,74 | 21.125,54 | 20.876,02 | 21.007,51 | 21.007,51 | - |
22 abr 2024 | 20.990,92 | 21.160,11 | 20.919,11 | 21.074,58 | 21.074,58 | - |
19 abr 2024 | 20.818,71 | 21.045,84 | 20.797,12 | 20.990,92 | 20.990,92 | - |
18 abr 2024 | 20.807,86 | 20.983,74 | 20.686,45 | 20.818,64 | 20.818,64 | - |
17 abr 2024 | 20.834,19 | 20.987,59 | 20.718,28 | 20.807,95 | 20.807,95 | - |
16 abr 2024 | 20.969,35 | 20.970,26 | 20.714,11 | 20.834,19 | 20.834,19 | - |
15 abr 2024 | 21.050,10 | 21.123,02 | 20.927,63 | 20.972,66 | 20.972,66 | - |
12 abr 2024 | 21.275,38 | 21.341,11 | 20.991,84 | 21.050,10 | 21.050,10 | - |
11 abr 2024 | 21.371,97 | 21.372,03 | 21.220,21 | 21.275,27 | 21.275,27 | - |
10 abr 2024 | 21.628,29 | 21.628,29 | 21.313,63 | 21.372,21 | 21.372,21 | - |
09 abr 2024 | 21.471,99 | 21.650,37 | 21.466,89 | 21.631,69 | 21.631,69 | - |
08 abr 2024 | 21.110,46 | 21.526,97 | 21.110,46 | 21.471,87 | 21.471,87 | - |
05 abr 2024 | 21.210,00 | 21.210,06 | 21.036,03 | 21.110,28 | 21.110,28 | - |
04 abr 2024 | 21.207,41 | 21.594,18 | 21.176,28 | 21.211,05 | 21.211,05 | - |
03 abr 2024 | 21.261,81 | 21.267,20 | 21.031,42 | 21.208,45 | 21.208,45 | - |
02 abr 2024 | 21.138,79 | 21.280,80 | 21.112,00 | 21.262,63 | 21.262,63 | - |
01 abr 2024 | 21.318,93 | 21.402,41 | 21.101,30 | 21.138,79 | 21.138,79 | - |
28 mar 2024 | 21.225,48 | 21.354,50 | 21.161,82 | 21.314,71 | 21.314,71 | - |
27 mar 2024 | 21.085,24 | 21.233,12 | 20.976,53 | 21.225,98 | 21.225,98 | - |
26 mar 2024 | 21.106,19 | 21.136,14 | 21.050,43 | 21.085,13 | 21.085,13 | - |
25 mar 2024 | 21.094,37 | 21.140,42 | 21.059,99 | 21.106,06 | 21.106,06 | - |
22 mar 2024 | 21.268,75 | 21.274,89 | 21.074,03 | 21.095,49 | 21.095,49 | - |
21 mar 2024 | 21.444,69 | 21.527,73 | 21.259,20 | 21.272,84 | 21.272,84 | - |
20 mar 2024 | 21.193,28 | 21.457,46 | 21.152,38 | 21.444,58 | 21.444,58 | - |
19 mar 2024 | 21.110,33 | 21.284,20 | 21.110,33 | 21.193,28 | 21.193,28 | - |
18 mar 2024 | 21.069,08 | 21.202,99 | 20.978,69 | 21.110,21 | 21.110,21 | - |
15 mar 2024 | 21.203,68 | 21.251,02 | 21.022,62 | 21.066,06 | 21.066,06 | - |
14 mar 2024 | 21.267,76 | 21.317,59 | 21.128,69 | 21.205,04 | 21.205,04 | - |
13 mar 2024 | 21.213,51 | 21.353,95 | 21.186,46 | 21.270,23 | 21.270,23 | - |
12 mar 2024 | 20.939,18 | 21.281,83 | 20.938,27 | 21.213,51 | 21.213,51 | - |
11 mar 2024 | 21.114,87 | 21.114,98 | 20.928,20 | 20.939,10 | 20.939,10 | - |
08 mar 2024 | 21.415,55 | 21.416,21 | 20.899,56 | 21.115,07 | 21.115,07 | - |
07 mar 2024 | 21.519,65 | 21.572,11 | 21.366,84 | 21.416,47 | 21.416,47 | - |
06 mar 2024 | 21.356,34 | 21.573,71 | 21.356,34 | 21.519,68 | 21.519,68 | - |
05 mar 2024 | 21.409,75 | 21.498,88 | 21.311,36 | 21.356,49 | 21.356,49 | - |
04 mar 2024 | 21.522,65 | 21.550,72 | 21.399,31 | 21.409,55 | 21.409,55 | - |
01 mar 2024 | 21.490,68 | 21.614,15 | 21.452,78 | 21.523,38 | 21.523,38 | - |
29 feb 2024 | 21.691,30 | 21.691,30 | 21.429,45 | 21.489,69 | 21.489,69 | - |
28 feb 2024 | 21.981,90 | 21.981,90 | 21.622,97 | 21.691,41 | 21.691,41 | - |
27 feb 2024 | 21.662,58 | 21.983,99 | 21.662,58 | 21.982,78 | 21.982,78 | - |
26 feb 2024 | 21.625,29 | 21.721,10 | 21.565,70 | 21.661,88 | 21.661,88 | - |
23 feb 2024 | 21.749,62 | 21.821,55 | 21.560,61 | 21.625,61 | 21.625,61 | - |
22 feb 2024 | 21.731,40 | 21.862,79 | 21.702,74 | 21.747,42 | 21.747,42 | - |
21 feb 2024 | 21.697,64 | 21.733,56 | 21.624,16 | 21.730,79 | 21.730,79 | - |
20 feb 2024 | 21.592,20 | 21.699,89 | 21.465,96 | 21.699,89 | 21.699,89 | - |
19 feb 2024 | 21.532,99 | 21.592,71 | 21.428,03 | 21.592,71 | 21.592,71 | - |
16 feb 2024 | 21.368,76 | 21.591,71 | 21.348,82 | 21.534,08 | 21.534,08 | - |
15 feb 2024 | 21.213,64 | 21.367,90 | 21.190,03 | 21.367,90 | 21.367,90 | - |
14 feb 2024 | 21.370,60 | 21.370,60 | 21.153,37 | 21.212,11 | 21.212,11 | - |
09 feb 2024 | 21.406,09 | 21.524,12 | 21.299,68 | 21.370,60 | 21.370,60 | - |
08 feb 2024 | 21.689,01 | 21.723,79 | 21.359,46 | 21.406,33 | 21.406,33 | - |
07 feb 2024 | 21.745,99 | 21.766,03 | 21.603,85 | 21.617,94 | 21.617,94 | - |
06 feb 2024 | 21.284,17 | 21.746,86 | 21.284,17 | 21.746,74 | 21.746,74 | - |
05 feb 2024 | 21.209,80 | 21.324,32 | 21.098,99 | 21.284,29 | 21.284,29 | - |
02 feb 2024 | 21.422,71 | 21.488,12 | 21.128,55 | 21.209,92 | 21.209,92 | - |
01 feb 2024 | 21.295,49 | 21.430,49 | 21.236,39 | 21.424,58 | 21.424,58 | - |
31 ene 2024 | 21.254,34 | 21.599,27 | 21.233,59 | 21.295,50 | 21.295,50 | - |
30 ene 2024 | 21.426,91 | 21.426,91 | 21.201,86 | 21.253,12 | 21.253,12 | - |
29 ene 2024 | 21.487,83 | 21.502,99 | 21.311,86 | 21.428,78 | 21.428,78 | - |
26 ene 2024 | 21.337,72 | 21.536,16 | 21.286,15 | 21.487,83 | 21.487,83 | - |
25 ene 2024 | 21.249,26 | 21.416,64 | 21.249,26 | 21.332,83 | 21.332,83 | - |
24 ene 2024 | 21.323,34 | 21.520,10 | 21.227,86 | 21.249,41 | 21.249,41 | - |
23 ene 2024 | 21.040,76 | 21.331,23 | 21.040,76 | 21.319,80 | 21.319,80 | - |
22 ene 2024 | 21.202,64 | 21.236,27 | 20.925,16 | 21.038,93 | 21.038,93 | - |
19 ene 2024 | 21.163,08 | 21.239,24 | 21.027,33 | 21.202,52 | 21.202,52 | - |
18 ene 2024 | 21.352,00 | 21.443,28 | 21.162,43 | 21.162,43 | 21.162,43 | - |
17 ene 2024 | 21.488,05 | 21.488,05 | 21.315,08 | 21.352,06 | 21.352,06 | - |
16 ene 2024 | 21.848,49 | 21.848,78 | 21.472,07 | 21.488,18 | 21.488,18 | - |
15 ene 2024 | 21.753,56 | 21.863,72 | 21.635,06 | 21.849,58 | 21.849,58 | - |
12 ene 2024 | 21.698,40 | 21.905,80 | 21.664,23 | 21.753,47 | 21.753,47 | - |
11 ene 2024 | 21.709,51 | 21.800,36 | 21.569,81 | 21.699,12 | 21.699,12 | - |
10 ene 2024 | 21.806,02 | 21.836,78 | 21.649,38 | 21.709,43 | 21.709,43 | - |
09 ene 2024 | 21.969,51 | 21.969,94 | 21.764,07 | 21.806,02 | 21.806,02 | - |
08 ene 2024 | 21.918,33 | 21.982,18 | 21.735,44 | 21.970,05 | 21.970,05 | - |
05 ene 2024 | 21.782,73 | 22.012,82 | 21.691,49 | 21.918,33 | 21.918,33 | - |
04 ene 2024 | 22.052,37 | 22.059,59 | 21.760,31 | 21.784,09 | 21.784,09 | - |
03 ene 2024 | 22.009,54 | 22.176,25 | 21.943,48 | 22.052,91 | 22.052,91 | - |
02 ene 2024 | 22.217,04 | 22.219,41 | 21.904,81 | 22.009,52 | 22.009,52 | - |
28 dic 2023 | 22.213,27 | 22.245,69 | 22.147,15 | 22.217,05 | 22.217,05 | - |
27 dic 2023 | 22.106,81 | 22.215,50 | 22.074,82 | 22.214,23 | 22.214,23 | - |
26 dic 2023 | 21.976,75 | 22.130,62 | 21.972,67 | 22.108,58 | 22.108,58 | - |
22 dic 2023 | 21.938,23 | 22.016,98 | 21.867,27 | 21.973,10 | 21.973,10 | - |
21 dic 2023 | 21.650,02 | 21.898,83 | 21.648,06 | 21.873,30 | 21.873,30 | - |
20 dic 2023 | 21.811,59 | 21.897,36 | 21.634,57 | 21.645,97 | 21.645,97 | - |
19 dic 2023 | 21.694,59 | 21.852,84 | 21.694,27 | 21.813,56 | 21.813,56 | - |
18 dic 2023 | 21.546,43 | 21.762,36 | 21.545,71 | 21.694,59 | 21.694,59 | - |
15 dic 2023 | 21.639,33 | 21.779,78 | 21.499,37 | 21.545,47 | 21.545,47 | - |
14 dic 2023 | 21.396,57 | 21.687,83 | 21.396,57 | 21.637,96 | 21.637,96 | - |
13 dic 2023 | 20.898,84 | 21.449,74 | 20.880,25 | 21.395,85 | 21.395,85 | - |
12 dic 2023 | 21.002,09 | 21.075,42 | 20.839,15 | 20.898,70 | 20.898,70 | - |
11 dic 2023 | 21.013,16 | 21.034,76 | 20.924,58 | 21.000,89 | 21.000,89 | - |
08 dic 2023 | 20.811,46 | 21.047,75 | 20.752,03 | 21.013,16 | 21.013,16 | - |
07 dic 2023 | 20.749,09 | 20.911,31 | 20.742,13 | 20.811,46 | 20.811,46 | - |
06 dic 2023 | 20.991,29 | 21.091,99 | 20.749,09 | 20.749,09 | 20.749,09 | - |
05 dic 2023 | 20.985,02 | 21.090,37 | 20.929,43 | 20.990,66 | 20.990,66 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |