Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | - | - | - | - | - | - |
20 jun 2024 | 21.232,70 | 21.232,70 | 21.232,70 | 21.232,70 | 21.232,70 | - |
19 jun 2024 | 21.269,39 | 21.269,39 | 21.269,39 | 21.269,39 | 21.269,39 | - |
18 jun 2024 | 21.184,98 | 21.184,98 | 21.184,98 | 21.184,98 | 21.184,98 | - |
17 jun 2024 | 21.084,40 | 21.084,40 | 21.084,40 | 21.084,40 | 21.084,40 | - |
14 jun 2024 | 20.968,70 | 20.968,70 | 20.968,70 | 20.968,70 | 20.968,70 | - |
13 jun 2024 | 21.055,18 | 21.055,18 | 21.055,18 | 21.055,18 | 21.055,18 | - |
12 jun 2024 | 21.142,13 | 21.142,13 | 21.142,13 | 21.142,13 | 21.142,13 | - |
11 jun 2024 | 21.022,52 | 21.022,52 | 21.022,52 | 21.022,52 | 21.022,52 | - |
10 jun 2024 | 21.200,25 | 21.200,25 | 21.200,25 | 21.200,25 | 21.200,25 | - |
07 jun 2024 | 21.288,27 | 21.288,27 | 21.288,27 | 21.288,27 | 21.288,27 | - |
06 jun 2024 | 21.334,64 | 21.334,64 | 21.334,64 | 21.334,64 | 21.334,64 | - |
05 jun 2024 | 21.405,54 | 21.405,54 | 21.405,54 | 21.405,54 | 21.405,54 | - |
04 jun 2024 | 21.381,96 | 21.381,96 | 21.381,96 | 21.381,96 | 21.381,96 | - |
03 jun 2024 | 21.633,05 | 21.633,05 | 21.633,05 | 21.633,05 | 21.633,05 | - |
31 may 2024 | 21.561,01 | 21.561,01 | 21.561,01 | 21.561,01 | 21.561,01 | - |
30 may 2024 | 21.450,51 | 21.450,51 | 21.450,51 | 21.450,51 | 21.450,51 | - |
29 may 2024 | 21.372,06 | 21.372,06 | 21.372,06 | 21.372,06 | 21.372,06 | - |
28 may 2024 | 21.538,86 | 21.538,86 | 21.538,86 | 21.538,86 | 21.538,86 | - |
27 may 2024 | 21.539,54 | 21.539,54 | 21.539,54 | 21.539,54 | 21.539,54 | - |
24 may 2024 | 21.346,37 | 21.346,37 | 21.346,37 | 21.346,37 | 21.346,37 | - |
23 may 2024 | 21.380,47 | 21.380,47 | 21.380,47 | 21.380,47 | 21.380,47 | - |
22 may 2024 | 21.339,89 | 21.339,89 | 21.339,89 | 21.339,89 | 21.339,89 | - |
21 may 2024 | 21.420,34 | 21.420,34 | 21.420,34 | 21.420,34 | 21.420,34 | - |
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | - | - | - | - | - | - |
16 may 2024 | 21.444,40 | 21.444,40 | 21.444,40 | 21.444,40 | 21.444,40 | - |
15 may 2024 | 21.458,09 | 21.458,09 | 21.458,09 | 21.458,09 | 21.458,09 | - |
14 may 2024 | 21.440,33 | 21.440,33 | 21.440,33 | 21.440,33 | 21.440,33 | - |
13 may 2024 | 21.500,47 | 21.500,47 | 21.500,47 | 21.500,47 | 21.500,47 | - |
10 may 2024 | 21.437,56 | 21.437,56 | 21.437,56 | 21.437,56 | 21.437,56 | - |
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | 21.158,12 | 21.158,12 | 21.158,12 | 21.158,12 | 21.158,12 | - |
07 may 2024 | 21.043,97 | 21.043,97 | 21.043,97 | 21.043,97 | 21.043,97 | - |
03 may 2024 | 20.910,96 | 20.910,96 | 20.910,96 | 20.910,96 | 20.910,96 | - |
02 may 2024 | 20.838,25 | 20.838,25 | 20.838,25 | 20.838,25 | 20.838,25 | - |
30 abr 2024 | 20.909,33 | 20.909,33 | 20.909,33 | 20.909,33 | 20.909,33 | - |
29 abr 2024 | 20.830,52 | 20.830,52 | 20.830,52 | 20.830,52 | 20.830,52 | - |
26 abr 2024 | 20.803,40 | 20.803,40 | 20.803,40 | 20.803,40 | 20.803,40 | - |
25 abr 2024 | 20.692,18 | 20.692,18 | 20.692,18 | 20.692,18 | 20.692,18 | - |
24 abr 2024 | 20.625,66 | 20.625,66 | 20.625,66 | 20.625,66 | 20.625,66 | - |
23 abr 2024 | 20.442,24 | 20.442,24 | 20.442,24 | 20.442,24 | 20.442,24 | - |
22 abr 2024 | 20.425,38 | 20.425,38 | 20.425,38 | 20.425,38 | 20.425,38 | - |
19 abr 2024 | 20.191,44 | 20.191,44 | 20.191,44 | 20.191,44 | 20.191,44 | - |
18 abr 2024 | 20.200,00 | 20.200,00 | 20.200,00 | 20.200,00 | 20.200,00 | - |
17 abr 2024 | 20.272,58 | 20.272,58 | 20.272,58 | 20.272,58 | 20.272,58 | - |
16 abr 2024 | 20.225,01 | 20.225,01 | 20.225,01 | 20.225,01 | 20.225,01 | - |
15 abr 2024 | 20.405,40 | 20.405,40 | 20.405,40 | 20.405,40 | 20.405,40 | - |
12 abr 2024 | 20.559,96 | 20.559,96 | 20.559,96 | 20.559,96 | 20.559,96 | - |
11 abr 2024 | 20.521,50 | 20.521,50 | 20.521,50 | 20.521,50 | 20.521,50 | - |
10 abr 2024 | 20.510,24 | 20.510,24 | 20.510,24 | 20.510,24 | 20.510,24 | - |
09 abr 2024 | 20.558,45 | 20.558,45 | 20.558,45 | 20.558,45 | 20.558,45 | - |
08 abr 2024 | 20.510,65 | 20.510,65 | 20.510,65 | 20.510,65 | 20.510,65 | - |
05 abr 2024 | 20.476,53 | 20.476,53 | 20.476,53 | 20.476,53 | 20.476,53 | - |
04 abr 2024 | 20.431,43 | 20.431,43 | 20.431,43 | 20.431,43 | 20.431,43 | - |
03 abr 2024 | 20.391,48 | 20.391,48 | 20.391,48 | 20.391,48 | 20.391,48 | - |
02 abr 2024 | 20.343,93 | 20.343,93 | 20.343,93 | 20.343,93 | 20.343,93 | - |
28 mar 2024 | - | - | - | - | - | - |
27 mar 2024 | 20.170,08 | 20.170,08 | 20.170,08 | 20.170,08 | 20.170,08 | - |
26 mar 2024 | 20.089,35 | 20.089,35 | 20.089,35 | 20.089,35 | 20.089,35 | - |
25 mar 2024 | 19.996,38 | 19.996,38 | 19.996,38 | 19.996,38 | 19.996,38 | - |
22 mar 2024 | 20.020,34 | 20.020,34 | 20.020,34 | 20.020,34 | 20.020,34 | - |
21 mar 2024 | 19.964,39 | 19.964,39 | 19.964,39 | 19.964,39 | 19.964,39 | - |
20 mar 2024 | 19.931,02 | 19.931,02 | 19.931,02 | 19.931,02 | 19.931,02 | - |
19 mar 2024 | 19.914,83 | 19.914,83 | 19.914,83 | 19.914,83 | 19.914,83 | - |
18 mar 2024 | 19.841,74 | 19.841,74 | 19.841,74 | 19.841,74 | 19.841,74 | - |
15 mar 2024 | 19.878,89 | 19.878,89 | 19.878,89 | 19.878,89 | 19.878,89 | - |
14 mar 2024 | 19.774,16 | 19.774,16 | 19.774,16 | 19.774,16 | 19.774,16 | - |
13 mar 2024 | 19.774,84 | 19.774,84 | 19.774,84 | 19.774,84 | 19.774,84 | - |
12 mar 2024 | 19.678,46 | 19.678,46 | 19.678,46 | 19.678,46 | 19.678,46 | - |
11 mar 2024 | 19.588,65 | 19.588,65 | 19.588,65 | 19.588,65 | 19.588,65 | - |
08 mar 2024 | 19.642,15 | 19.642,15 | 19.642,15 | 19.642,15 | 19.642,15 | - |
07 mar 2024 | 19.534,70 | 19.534,70 | 19.534,70 | 19.534,70 | 19.534,70 | - |
06 mar 2024 | 19.737,50 | 19.737,50 | 19.737,50 | 19.737,50 | 19.737,50 | - |
05 mar 2024 | 19.852,29 | 19.852,29 | 19.852,29 | 19.852,29 | 19.852,29 | - |
04 mar 2024 | 19.896,25 | 19.896,25 | 19.896,25 | 19.896,25 | 19.896,25 | - |
01 mar 2024 | 19.892,43 | 19.892,43 | 19.892,43 | 19.892,43 | 19.892,43 | - |
29 feb 2024 | 19.850,10 | 19.850,10 | 19.850,10 | 19.850,10 | 19.850,10 | - |
28 feb 2024 | 19.744,75 | 19.744,75 | 19.744,75 | 19.744,75 | 19.744,75 | - |
27 feb 2024 | 19.656,34 | 19.656,34 | 19.656,34 | 19.656,34 | 19.656,34 | - |
26 feb 2024 | 19.654,19 | 19.654,19 | 19.654,19 | 19.654,19 | 19.654,19 | - |
23 feb 2024 | 19.652,96 | 19.652,96 | 19.652,96 | 19.652,96 | 19.652,96 | - |
22 feb 2024 | 19.692,03 | 19.692,03 | 19.692,03 | 19.692,03 | 19.692,03 | - |
21 feb 2024 | 19.628,81 | 19.628,81 | 19.628,81 | 19.628,81 | 19.628,81 | - |
20 feb 2024 | 19.618,85 | 19.618,85 | 19.618,85 | 19.618,85 | 19.618,85 | - |
19 feb 2024 | 19.689,38 | 19.689,38 | 19.689,38 | 19.689,38 | 19.689,38 | - |
16 feb 2024 | 19.683,41 | 19.683,41 | 19.683,41 | 19.683,41 | 19.683,41 | - |
15 feb 2024 | 19.562,80 | 19.562,80 | 19.562,80 | 19.562,80 | 19.562,80 | - |
14 feb 2024 | 19.649,39 | 19.649,39 | 19.649,39 | 19.649,39 | 19.649,39 | - |
13 feb 2024 | 19.642,12 | 19.642,12 | 19.642,12 | 19.642,12 | 19.642,12 | - |
12 feb 2024 | 19.777,97 | 19.777,97 | 19.777,97 | 19.777,97 | 19.777,97 | - |
09 feb 2024 | 19.627,80 | 19.627,80 | 19.627,80 | 19.627,80 | 19.627,80 | - |
08 feb 2024 | 19.661,08 | 19.661,08 | 19.661,08 | 19.661,08 | 19.661,08 | - |
07 feb 2024 | 19.737,90 | 19.737,90 | 19.737,90 | 19.737,90 | 19.737,90 | - |
06 feb 2024 | 19.914,27 | 19.914,27 | 19.914,27 | 19.914,27 | 19.914,27 | - |
05 feb 2024 | 19.766,22 | 19.766,22 | 19.766,22 | 19.766,22 | 19.766,22 | - |
02 feb 2024 | 19.780,24 | 19.780,24 | 19.780,24 | 19.780,24 | 19.780,24 | - |
01 feb 2024 | 19.604,71 | 19.604,71 | 19.604,71 | 19.604,71 | 19.604,71 | - |
31 ene 2024 | 19.626,54 | 19.626,54 | 19.626,54 | 19.626,54 | 19.626,54 | - |
30 ene 2024 | 19.624,40 | 19.624,40 | 19.624,40 | 19.624,40 | 19.624,40 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |