Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | - | - | - | - | - | - |
13 jun 2024 | 14.322,03 | 14.322,03 | 14.322,03 | 14.322,03 | 14.322,03 | - |
12 jun 2024 | 14.453,83 | 14.453,83 | 14.453,83 | 14.453,83 | 14.453,83 | - |
11 jun 2024 | 14.348,32 | 14.348,32 | 14.348,32 | 14.348,32 | 14.348,32 | - |
10 jun 2024 | 14.489,09 | 14.489,09 | 14.489,09 | 14.489,09 | 14.489,09 | - |
07 jun 2024 | 14.540,31 | 14.540,31 | 14.540,31 | 14.540,31 | 14.540,31 | - |
06 jun 2024 | 14.545,75 | 14.545,75 | 14.545,75 | 14.545,75 | 14.545,75 | - |
05 jun 2024 | 14.500,07 | 14.500,07 | 14.500,07 | 14.500,07 | 14.500,07 | - |
04 jun 2024 | 14.551,38 | 14.551,38 | 14.551,38 | 14.551,38 | 14.551,38 | - |
03 jun 2024 | 14.822,20 | 14.822,20 | 14.822,20 | 14.822,20 | 14.822,20 | - |
31 may 2024 | 14.848,25 | 14.848,25 | 14.848,25 | 14.848,25 | 14.848,25 | - |
30 may 2024 | 14.789,36 | 14.789,36 | 14.789,36 | 14.789,36 | 14.789,36 | - |
29 may 2024 | 14.685,82 | 14.685,82 | 14.685,82 | 14.685,82 | 14.685,82 | - |
28 may 2024 | 14.788,92 | 14.788,92 | 14.788,92 | 14.788,92 | 14.788,92 | - |
27 may 2024 | 14.835,46 | 14.835,46 | 14.835,46 | 14.835,46 | 14.835,46 | - |
24 may 2024 | 14.745,75 | 14.745,75 | 14.745,75 | 14.745,75 | 14.745,75 | - |
23 may 2024 | 14.700,99 | 14.700,99 | 14.700,99 | 14.700,99 | 14.700,99 | - |
22 may 2024 | 14.653,77 | 14.653,77 | 14.653,77 | 14.653,77 | 14.653,77 | - |
21 may 2024 | 14.750,13 | 14.750,13 | 14.750,13 | 14.750,13 | 14.750,13 | - |
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | - | - | - | - | - | - |
16 may 2024 | 14.761,85 | 14.761,85 | 14.761,85 | 14.761,85 | 14.761,85 | - |
15 may 2024 | 14.707,17 | 14.707,17 | 14.707,17 | 14.707,17 | 14.707,17 | - |
14 may 2024 | 14.711,95 | 14.711,95 | 14.711,95 | 14.711,95 | 14.711,95 | - |
13 may 2024 | 14.788,76 | 14.788,76 | 14.788,76 | 14.788,76 | 14.788,76 | - |
10 may 2024 | 14.766,78 | 14.766,78 | 14.766,78 | 14.766,78 | 14.766,78 | - |
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | 14.607,65 | 14.607,65 | 14.607,65 | 14.607,65 | 14.607,65 | - |
07 may 2024 | 14.464,81 | 14.464,81 | 14.464,81 | 14.464,81 | 14.464,81 | - |
03 may 2024 | 14.253,18 | 14.253,18 | 14.253,18 | 14.253,18 | 14.253,18 | - |
02 may 2024 | 14.271,59 | 14.271,59 | 14.271,59 | 14.271,59 | 14.271,59 | - |
30 abr 2024 | 14.388,75 | 14.388,75 | 14.388,75 | 14.388,75 | 14.388,75 | - |
29 abr 2024 | 14.339,15 | 14.339,15 | 14.339,15 | 14.339,15 | 14.339,15 | - |
26 abr 2024 | 14.316,63 | 14.316,63 | 14.316,63 | 14.316,63 | 14.316,63 | - |
25 abr 2024 | 14.272,21 | 14.272,21 | 14.272,21 | 14.272,21 | 14.272,21 | - |
24 abr 2024 | 14.205,60 | 14.205,60 | 14.205,60 | 14.205,60 | 14.205,60 | - |
23 abr 2024 | 14.073,60 | 14.073,60 | 14.073,60 | 14.073,60 | 14.073,60 | - |
22 abr 2024 | 14.074,29 | 14.074,29 | 14.074,29 | 14.074,29 | 14.074,29 | - |
19 abr 2024 | 14.020,18 | 14.020,18 | 14.020,18 | 14.020,18 | 14.020,18 | - |
18 abr 2024 | 14.012,74 | 14.012,74 | 14.012,74 | 14.012,74 | 14.012,74 | - |
17 abr 2024 | 14.038,84 | 14.038,84 | 14.038,84 | 14.038,84 | 14.038,84 | - |
16 abr 2024 | 14.018,74 | 14.018,74 | 14.018,74 | 14.018,74 | 14.018,74 | - |
15 abr 2024 | 14.130,35 | 14.130,35 | 14.130,35 | 14.130,35 | 14.130,35 | - |
12 abr 2024 | 14.230,32 | 14.230,32 | 14.230,32 | 14.230,32 | 14.230,32 | - |
11 abr 2024 | 14.064,92 | 14.064,92 | 14.064,92 | 14.064,92 | 14.064,92 | - |
10 abr 2024 | 14.128,86 | 14.128,86 | 14.128,86 | 14.128,86 | 14.128,86 | - |
09 abr 2024 | 14.087,51 | 14.087,51 | 14.087,51 | 14.087,51 | 14.087,51 | - |
08 abr 2024 | 14.033,25 | 14.033,25 | 14.033,25 | 14.033,25 | 14.033,25 | - |
05 abr 2024 | 14.030,26 | 14.030,26 | 14.030,26 | 14.030,26 | 14.030,26 | - |
04 abr 2024 | 13.995,77 | 13.995,77 | 13.995,77 | 13.995,77 | 13.995,77 | - |
03 abr 2024 | 13.905,46 | 13.905,46 | 13.905,46 | 13.905,46 | 13.905,46 | - |
02 abr 2024 | 13.867,50 | 13.867,50 | 13.867,50 | 13.867,50 | 13.867,50 | - |
28 mar 2024 | - | - | - | - | - | - |
27 mar 2024 | 13.777,18 | 13.777,18 | 13.777,18 | 13.777,18 | 13.777,18 | - |
26 mar 2024 | 13.734,85 | 13.734,85 | 13.734,85 | 13.734,85 | 13.734,85 | - |
25 mar 2024 | 13.672,38 | 13.672,38 | 13.672,38 | 13.672,38 | 13.672,38 | - |
22 mar 2024 | 13.694,44 | 13.694,44 | 13.694,44 | 13.694,44 | 13.694,44 | - |
21 mar 2024 | 13.605,25 | 13.605,25 | 13.605,25 | 13.605,25 | 13.605,25 | - |
20 mar 2024 | 13.550,49 | 13.550,49 | 13.550,49 | 13.550,49 | 13.550,49 | - |
19 mar 2024 | 13.549,87 | 13.549,87 | 13.549,87 | 13.549,87 | 13.549,87 | - |
18 mar 2024 | 13.525,16 | 13.525,16 | 13.525,16 | 13.525,16 | 13.525,16 | - |
15 mar 2024 | 13.500,67 | 13.500,67 | 13.500,67 | 13.500,67 | 13.500,67 | - |
14 mar 2024 | 13.354,89 | 13.354,89 | 13.354,89 | 13.354,89 | 13.354,89 | - |
13 mar 2024 | 13.409,54 | 13.409,54 | 13.409,54 | 13.409,54 | 13.409,54 | - |
12 mar 2024 | 13.324,15 | 13.324,15 | 13.324,15 | 13.324,15 | 13.324,15 | - |
11 mar 2024 | 13.188,48 | 13.188,48 | 13.188,48 | 13.188,48 | 13.188,48 | - |
08 mar 2024 | 13.278,59 | 13.278,59 | 13.278,59 | 13.278,59 | 13.278,59 | - |
07 mar 2024 | 13.194,14 | 13.194,14 | 13.194,14 | 13.194,14 | 13.194,14 | - |
06 mar 2024 | 13.181,02 | 13.181,02 | 13.181,02 | 13.181,02 | 13.181,02 | - |
05 mar 2024 | 13.213,21 | 13.213,21 | 13.213,21 | 13.213,21 | 13.213,21 | - |
04 mar 2024 | 13.229,21 | 13.229,21 | 13.229,21 | 13.229,21 | 13.229,21 | - |
01 mar 2024 | 13.286,46 | 13.286,46 | 13.286,46 | 13.286,46 | 13.286,46 | - |
29 feb 2024 | 13.172,58 | 13.172,58 | 13.172,58 | 13.172,58 | 13.172,58 | - |
28 feb 2024 | 13.051,53 | 13.051,53 | 13.051,53 | 13.051,53 | 13.051,53 | - |
27 feb 2024 | 12.876,92 | 12.876,92 | 12.876,92 | 12.876,92 | 12.876,92 | - |
26 feb 2024 | 12.918,62 | 12.918,62 | 12.918,62 | 12.918,62 | 12.918,62 | - |
23 feb 2024 | 12.952,70 | 12.952,70 | 12.952,70 | 12.952,70 | 12.952,70 | - |
22 feb 2024 | 12.912,18 | 12.912,18 | 12.912,18 | 12.912,18 | 12.912,18 | - |
21 feb 2024 | 12.850,35 | 12.850,35 | 12.850,35 | 12.850,35 | 12.850,35 | - |
20 feb 2024 | 12.860,24 | 12.860,24 | 12.860,24 | 12.860,24 | 12.860,24 | - |
19 feb 2024 | 12.942,60 | 12.942,60 | 12.942,60 | 12.942,60 | 12.942,60 | - |
16 feb 2024 | 13.004,61 | 13.004,61 | 13.004,61 | 13.004,61 | 13.004,61 | - |
15 feb 2024 | 12.861,37 | 12.861,37 | 12.861,37 | 12.861,37 | 12.861,37 | - |
14 feb 2024 | 12.859,24 | 12.859,24 | 12.859,24 | 12.859,24 | 12.859,24 | - |
13 feb 2024 | 12.846,62 | 12.846,62 | 12.846,62 | 12.846,62 | 12.846,62 | - |
12 feb 2024 | 12.928,69 | 12.928,69 | 12.928,69 | 12.928,69 | 12.928,69 | - |
09 feb 2024 | 12.816,23 | 12.816,23 | 12.816,23 | 12.816,23 | 12.816,23 | - |
08 feb 2024 | 12.865,65 | 12.865,65 | 12.865,65 | 12.865,65 | 12.865,65 | - |
07 feb 2024 | 12.910,10 | 12.910,10 | 12.910,10 | 12.910,10 | 12.910,10 | - |
06 feb 2024 | 13.127,82 | 13.127,82 | 13.127,82 | 13.127,82 | 13.127,82 | - |
05 feb 2024 | 12.984,31 | 12.984,31 | 12.984,31 | 12.984,31 | 12.984,31 | - |
02 feb 2024 | 13.069,49 | 13.069,49 | 13.069,49 | 13.069,49 | 13.069,49 | - |
01 feb 2024 | 13.067,53 | 13.067,53 | 13.067,53 | 13.067,53 | 13.067,53 | - |
31 ene 2024 | 13.030,20 | 13.030,20 | 13.030,20 | 13.030,20 | 13.030,20 | - |
30 ene 2024 | 12.982,69 | 12.982,69 | 12.982,69 | 12.982,69 | 12.982,69 | - |
29 ene 2024 | 13.053,41 | 13.053,41 | 13.053,41 | 13.053,41 | 13.053,41 | - |
26 ene 2024 | 13.103,56 | 13.103,56 | 13.103,56 | 13.103,56 | 13.103,56 | - |
25 ene 2024 | - | - | - | - | - | - |
24 ene 2024 | 13.107,65 | 13.107,65 | 13.107,65 | 13.107,65 | 13.107,65 | - |
23 ene 2024 | 13.054,39 | 13.054,39 | 13.054,39 | 13.054,39 | 13.054,39 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |