Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
13 may 2024 | - | - | - | - | - | - |
10 may 2024 | - | - | - | - | - | - |
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | 11.218,06 | 11.218,06 | 11.218,06 | 11.218,06 | 11.218,06 | - |
07 may 2024 | 11.119,68 | 11.119,68 | 11.119,68 | 11.119,68 | 11.119,68 | - |
03 may 2024 | 10.957,53 | 10.957,53 | 10.957,53 | 10.957,53 | 10.957,53 | - |
02 may 2024 | 10.959,65 | 10.959,65 | 10.959,65 | 10.959,65 | 10.959,65 | - |
30 abr 2024 | 11.046,02 | 11.046,02 | 11.046,02 | 11.046,02 | 11.046,02 | - |
29 abr 2024 | 11.008,51 | 11.008,51 | 11.008,51 | 11.008,51 | 11.008,51 | - |
26 abr 2024 | 10.990,64 | 10.990,64 | 10.990,64 | 10.990,64 | 10.990,64 | - |
25 abr 2024 | 10.950,96 | 10.950,96 | 10.950,96 | 10.950,96 | 10.950,96 | - |
24 abr 2024 | 10.904,74 | 10.904,74 | 10.904,74 | 10.904,74 | 10.904,74 | - |
23 abr 2024 | 10.802,02 | 10.802,02 | 10.802,02 | 10.802,02 | 10.802,02 | - |
22 abr 2024 | 10.801,21 | 10.801,21 | 10.801,21 | 10.801,21 | 10.801,21 | - |
19 abr 2024 | 10.766,88 | 10.766,88 | 10.766,88 | 10.766,88 | 10.766,88 | - |
18 abr 2024 | 10.763,60 | 10.763,60 | 10.763,60 | 10.763,60 | 10.763,60 | - |
17 abr 2024 | 10.787,08 | 10.787,08 | 10.787,08 | 10.787,08 | 10.787,08 | - |
16 abr 2024 | 10.767,16 | 10.767,16 | 10.767,16 | 10.767,16 | 10.767,16 | - |
15 abr 2024 | 10.864,39 | 10.864,39 | 10.864,39 | 10.864,39 | 10.864,39 | - |
12 abr 2024 | 10.945,01 | 10.945,01 | 10.945,01 | 10.945,01 | 10.945,01 | - |
11 abr 2024 | 10.814,57 | 10.814,57 | 10.814,57 | 10.814,57 | 10.814,57 | - |
10 abr 2024 | 10.859,70 | 10.859,70 | 10.859,70 | 10.859,70 | 10.859,70 | - |
09 abr 2024 | 10.828,89 | 10.828,89 | 10.828,89 | 10.828,89 | 10.828,89 | - |
08 abr 2024 | 10.792,40 | 10.792,40 | 10.792,40 | 10.792,40 | 10.792,40 | - |
05 abr 2024 | 10.790,32 | 10.790,32 | 10.790,32 | 10.790,32 | 10.790,32 | - |
04 abr 2024 | 10.766,39 | 10.766,39 | 10.766,39 | 10.766,39 | 10.766,39 | - |
03 abr 2024 | 10.706,48 | 10.706,48 | 10.706,48 | 10.706,48 | 10.706,48 | - |
02 abr 2024 | 10.674,46 | 10.674,46 | 10.674,46 | 10.674,46 | 10.674,46 | - |
28 mar 2024 | - | - | - | - | - | - |
27 mar 2024 | 10.603,55 | 10.603,55 | 10.603,55 | 10.603,55 | 10.603,55 | - |
26 mar 2024 | 10.568,57 | 10.568,57 | 10.568,57 | 10.568,57 | 10.568,57 | - |
25 mar 2024 | 10.526,52 | 10.526,52 | 10.526,52 | 10.526,52 | 10.526,52 | - |
22 mar 2024 | 10.539,23 | 10.539,23 | 10.539,23 | 10.539,23 | 10.539,23 | - |
21 mar 2024 | 10.470,35 | 10.470,35 | 10.470,35 | 10.470,35 | 10.470,35 | - |
20 mar 2024 | 10.426,63 | 10.426,63 | 10.426,63 | 10.426,63 | 10.426,63 | - |
19 mar 2024 | 10.425,52 | 10.425,52 | 10.425,52 | 10.425,52 | 10.425,52 | - |
18 mar 2024 | 10.407,79 | 10.407,79 | 10.407,79 | 10.407,79 | 10.407,79 | - |
15 mar 2024 | 10.384,94 | 10.384,94 | 10.384,94 | 10.384,94 | 10.384,94 | - |
14 mar 2024 | 10.286,75 | 10.286,75 | 10.286,75 | 10.286,75 | 10.286,75 | - |
13 mar 2024 | 10.324,31 | 10.324,31 | 10.324,31 | 10.324,31 | 10.324,31 | - |
12 mar 2024 | 10.254,65 | 10.254,65 | 10.254,65 | 10.254,65 | 10.254,65 | - |
11 mar 2024 | 10.151,94 | 10.151,94 | 10.151,94 | 10.151,94 | 10.151,94 | - |
08 mar 2024 | 10.225,33 | 10.225,33 | 10.225,33 | 10.225,33 | 10.225,33 | - |
07 mar 2024 | 10.164,91 | 10.164,91 | 10.164,91 | 10.164,91 | 10.164,91 | - |
06 mar 2024 | 10.152,82 | 10.152,82 | 10.152,82 | 10.152,82 | 10.152,82 | - |
05 mar 2024 | 10.178,64 | 10.178,64 | 10.178,64 | 10.178,64 | 10.178,64 | - |
04 mar 2024 | 10.184,97 | 10.184,97 | 10.184,97 | 10.184,97 | 10.184,97 | - |
01 mar 2024 | 10.230,93 | 10.230,93 | 10.230,93 | 10.230,93 | 10.230,93 | - |
29 feb 2024 | 10.145,85 | 10.145,85 | 10.145,85 | 10.145,85 | 10.145,85 | - |
28 feb 2024 | 10.061,73 | 10.061,73 | 10.061,73 | 10.061,73 | 10.061,73 | - |
27 feb 2024 | 9932,53 | 9932,53 | 9932,53 | 9932,53 | 9932,53 | - |
26 feb 2024 | 9964,99 | 9964,99 | 9964,99 | 9964,99 | 9964,99 | - |
23 feb 2024 | 9992,12 | 9992,12 | 9992,12 | 9992,12 | 9992,12 | - |
22 feb 2024 | 9961,11 | 9961,11 | 9961,11 | 9961,11 | 9961,11 | - |
21 feb 2024 | 9913,66 | 9913,66 | 9913,66 | 9913,66 | 9913,66 | - |
20 feb 2024 | 9921,56 | 9921,56 | 9921,56 | 9921,56 | 9921,56 | - |
19 feb 2024 | 9985,41 | 9985,41 | 9985,41 | 9985,41 | 9985,41 | - |
16 feb 2024 | 10.034,09 | 10.034,09 | 10.034,09 | 10.034,09 | 10.034,09 | - |
15 feb 2024 | 9923,80 | 9923,80 | 9923,80 | 9923,80 | 9923,80 | - |
14 feb 2024 | 9922,42 | 9922,42 | 9922,42 | 9922,42 | 9922,42 | - |
13 feb 2024 | 9902,62 | 9902,62 | 9902,62 | 9902,62 | 9902,62 | - |
12 feb 2024 | 9967,13 | 9967,13 | 9967,13 | 9967,13 | 9967,13 | - |
09 feb 2024 | 9880,36 | 9880,36 | 9880,36 | 9880,36 | 9880,36 | - |
08 feb 2024 | 9906,78 | 9906,78 | 9906,78 | 9906,78 | 9906,78 | - |
07 feb 2024 | 9946,20 | 9946,20 | 9946,20 | 9946,20 | 9946,20 | - |
06 feb 2024 | 10.108,49 | 10.108,49 | 10.108,49 | 10.108,49 | 10.108,49 | - |
05 feb 2024 | 10.006,95 | 10.006,95 | 10.006,95 | 10.006,95 | 10.006,95 | - |
02 feb 2024 | 10.073,35 | 10.073,35 | 10.073,35 | 10.073,35 | 10.073,35 | - |
01 feb 2024 | 10.080,74 | 10.080,74 | 10.080,74 | 10.080,74 | 10.080,74 | - |
31 ene 2024 | 10.056,81 | 10.056,81 | 10.056,81 | 10.056,81 | 10.056,81 | - |
30 ene 2024 | 10.021,88 | 10.021,88 | 10.021,88 | 10.021,88 | 10.021,88 | - |
29 ene 2024 | 10.076,79 | 10.076,79 | 10.076,79 | 10.076,79 | 10.076,79 | - |
26 ene 2024 | 10.116,36 | 10.116,36 | 10.116,36 | 10.116,36 | 10.116,36 | - |
25 ene 2024 | - | - | - | - | - | - |
24 ene 2024 | 10.120,07 | 10.120,07 | 10.120,07 | 10.120,07 | 10.120,07 | - |
23 ene 2024 | 10.079,20 | 10.079,20 | 10.079,20 | 10.079,20 | 10.079,20 | - |
22 ene 2024 | 10.056,00 | 10.056,00 | 10.056,00 | 10.056,00 | 10.056,00 | - |
19 ene 2024 | 10.033,07 | 10.033,07 | 10.033,07 | 10.033,07 | 10.033,07 | - |
18 ene 2024 | 10.050,38 | 10.050,38 | 10.050,38 | 10.050,38 | 10.050,38 | - |
17 ene 2024 | 10.009,61 | 10.009,61 | 10.009,61 | 10.009,61 | 10.009,61 | - |
16 ene 2024 | 10.060,70 | 10.060,70 | 10.060,70 | 10.060,70 | 10.060,70 | - |
15 ene 2024 | 10.059,82 | 10.059,82 | 10.059,82 | 10.059,82 | 10.059,82 | - |
12 ene 2024 | 10.132,73 | 10.132,73 | 10.132,73 | 10.132,73 | 10.132,73 | - |
11 ene 2024 | 10.093,16 | 10.093,16 | 10.093,16 | 10.093,16 | 10.093,16 | - |
10 ene 2024 | 10.121,90 | 10.121,90 | 10.121,90 | 10.121,90 | 10.121,90 | - |
09 ene 2024 | 10.128,06 | 10.128,06 | 10.128,06 | 10.128,06 | 10.128,06 | - |
08 ene 2024 | 10.152,17 | 10.152,17 | 10.152,17 | 10.152,17 | 10.152,17 | - |
05 ene 2024 | - | - | - | - | - | - |
04 ene 2024 | - | - | - | - | - | - |
03 ene 2024 | - | - | - | - | - | - |
02 ene 2024 | - | - | - | - | - | - |
29 dic 2023 | 10.119,17 | 10.119,17 | 10.119,17 | 10.119,17 | 10.119,17 | - |
28 dic 2023 | 10.077,44 | 10.077,44 | 10.077,44 | 10.077,44 | 10.077,44 | - |
27 dic 2023 | - | - | - | - | - | - |
22 dic 2023 | 9945,35 | 9945,35 | 9945,35 | 9945,35 | 9945,35 | - |
21 dic 2023 | 9920,92 | 9920,92 | 9920,92 | 9920,92 | 9920,92 | - |
20 dic 2023 | 9949,17 | 9949,17 | 9949,17 | 9949,17 | 9949,17 | - |
19 dic 2023 | 9958,52 | 9958,52 | 9958,52 | 9958,52 | 9958,52 | - |
18 dic 2023 | 9982,69 | 9982,69 | 9982,69 | 9982,69 | 9982,69 | - |
15 dic 2023 | 9838,46 | 9838,46 | 9838,46 | 9838,46 | 9838,46 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |