Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
29 may 2024 | - | - | - | - | - | - |
28 may 2024 | - | - | - | - | - | - |
27 may 2024 | 18,523 | 18,523 | 18,523 | 18,523 | 18,523 | - |
24 may 2024 | 18,321 | 18,321 | 18,321 | 18,321 | 18,321 | - |
23 may 2024 | 18,504 | 18,504 | 18,504 | 18,504 | 18,504 | - |
22 may 2024 | 18,766 | 18,766 | 18,766 | 18,766 | 18,766 | - |
21 may 2024 | 18,790 | 18,790 | 18,790 | 18,790 | 18,790 | - |
20 may 2024 | 19,156 | 19,156 | 19,156 | 19,156 | 19,156 | - |
17 may 2024 | 19,126 | 19,126 | 19,126 | 19,126 | 19,126 | - |
16 may 2024 | 18,949 | 18,949 | 18,949 | 18,949 | 18,949 | - |
14 may 2024 | 18,727 | 18,727 | 18,727 | 18,727 | 18,727 | - |
13 may 2024 | 18,718 | 18,718 | 18,718 | 18,718 | 18,718 | - |
10 may 2024 | 18,541 | 18,541 | 18,541 | 18,541 | 18,541 | - |
09 may 2024 | 18,257 | 18,257 | 18,257 | 18,257 | 18,257 | - |
08 may 2024 | 18,001 | 18,001 | 18,001 | 18,001 | 18,001 | - |
07 may 2024 | 18,138 | 18,138 | 18,138 | 18,138 | 18,138 | - |
06 may 2024 | 18,242 | 18,242 | 18,242 | 18,242 | 18,242 | - |
03 may 2024 | 18,107 | 18,107 | 18,107 | 18,107 | 18,107 | - |
02 may 2024 | 17,854 | 17,854 | 17,854 | 17,854 | 17,854 | - |
30 abr 2024 | 17,453 | 17,453 | 17,453 | 17,453 | 17,453 | - |
29 abr 2024 | 17,473 | 17,473 | 17,473 | 17,473 | 17,473 | - |
26 abr 2024 | 17,424 | 17,424 | 17,424 | 17,424 | 17,424 | - |
25 abr 2024 | 17,075 | 17,075 | 17,075 | 17,075 | 17,075 | - |
24 abr 2024 | 17,093 | 17,093 | 17,093 | 17,093 | 17,093 | - |
23 abr 2024 | 16,746 | 16,746 | 16,746 | 16,746 | 16,746 | - |
22 abr 2024 | 16,508 | 16,508 | 16,508 | 16,508 | 16,508 | - |
19 abr 2024 | 16,217 | 16,217 | 16,217 | 16,217 | 16,217 | - |
18 abr 2024 | 16,325 | 16,325 | 16,325 | 16,325 | 16,325 | - |
17 abr 2024 | 16,163 | 16,163 | 16,163 | 16,163 | 16,163 | - |
16 abr 2024 | 16,130 | 16,130 | 16,130 | 16,130 | 16,130 | - |
15 abr 2024 | 16,441 | 16,441 | 16,441 | 16,441 | 16,441 | - |
12 abr 2024 | 16,527 | 16,527 | 16,527 | 16,527 | 16,527 | - |
11 abr 2024 | 16,856 | 16,856 | 16,856 | 16,856 | 16,856 | - |
10 abr 2024 | 16,859 | 16,859 | 16,859 | 16,859 | 16,859 | - |
09 abr 2024 | 16,631 | 16,631 | 16,631 | 16,631 | 16,631 | - |
08 abr 2024 | 16,542 | 16,542 | 16,542 | 16,542 | 16,542 | - |
05 abr 2024 | 16,508 | 16,508 | 16,508 | 16,508 | 16,508 | - |
03 abr 2024 | 16,559 | 16,559 | 16,559 | 16,559 | 16,559 | - |
02 abr 2024 | 16,659 | 16,659 | 16,659 | 16,659 | 16,659 | - |
28 mar 2024 | 16,342 | 16,342 | 16,342 | 16,342 | 16,342 | - |
27 mar 2024 | 16,222 | 16,222 | 16,222 | 16,222 | 16,222 | - |
26 mar 2024 | 16,422 | 16,422 | 16,422 | 16,422 | 16,422 | - |
25 mar 2024 | 16,314 | 16,314 | 16,314 | 16,314 | 16,314 | - |
22 mar 2024 | 16,349 | 16,349 | 16,349 | 16,349 | 16,349 | - |
21 mar 2024 | 16,653 | 16,653 | 16,653 | 16,653 | 16,653 | - |
20 mar 2024 | 16,463 | 16,463 | 16,463 | 16,463 | 16,463 | - |
19 mar 2024 | 16,412 | 16,412 | 16,412 | 16,412 | 16,412 | - |
18 mar 2024 | 16,608 | 16,608 | 16,608 | 16,608 | 16,608 | - |
15 mar 2024 | 16,528 | 16,528 | 16,528 | 16,528 | 16,528 | - |
14 mar 2024 | 16,715 | 16,715 | 16,715 | 16,715 | 16,715 | - |
13 mar 2024 | 16,817 | 16,817 | 16,817 | 16,817 | 16,817 | - |
12 mar 2024 | 16,801 | 16,801 | 16,801 | 16,801 | 16,801 | - |
11 mar 2024 | 16,435 | 16,435 | 16,435 | 16,435 | 16,435 | - |
08 mar 2024 | 16,204 | 16,204 | 16,204 | 16,204 | 16,204 | - |
07 mar 2024 | 16,080 | 16,080 | 16,080 | 16,080 | 16,080 | - |
06 mar 2024 | 16,185 | 16,185 | 16,185 | 16,185 | 16,185 | - |
05 mar 2024 | 15,986 | 15,986 | 15,986 | 15,986 | 15,986 | - |
04 mar 2024 | 16,372 | 16,372 | 16,372 | 16,372 | 16,372 | - |
01 mar 2024 | 16,371 | 16,371 | 16,371 | 16,371 | 16,371 | - |
29 feb 2024 | 16,268 | 16,268 | 16,268 | 16,268 | 16,268 | - |
28 feb 2024 | 16,252 | 16,252 | 16,252 | 16,252 | 16,252 | - |
27 feb 2024 | 16,498 | 16,498 | 16,498 | 16,498 | 16,498 | - |
26 feb 2024 | 16,375 | 16,375 | 16,375 | 16,375 | 16,375 | - |
23 feb 2024 | 16,486 | 16,486 | 16,486 | 16,486 | 16,486 | - |
22 feb 2024 | 16,486 | 16,486 | 16,486 | 16,486 | 16,486 | - |
21 feb 2024 | 16,273 | 16,273 | 16,273 | 16,273 | 16,273 | - |
20 feb 2024 | 16,113 | 16,113 | 16,113 | 16,113 | 16,113 | - |
19 feb 2024 | 16,035 | 16,035 | 16,035 | 16,035 | 16,035 | - |
16 feb 2024 | 16,139 | 16,139 | 16,139 | 16,139 | 16,139 | - |
15 feb 2024 | 15,800 | 15,800 | 15,800 | 15,800 | 15,800 | - |
14 feb 2024 | 15,743 | 15,743 | 15,743 | 15,743 | 15,743 | - |
09 feb 2024 | 15,670 | 15,670 | 15,670 | 15,670 | 15,670 | - |
08 feb 2024 | 15,797 | 15,797 | 15,797 | 15,797 | 15,797 | - |
07 feb 2024 | 15,951 | 15,951 | 15,951 | 15,951 | 15,951 | - |
06 feb 2024 | 15,960 | 15,960 | 15,960 | 15,960 | 15,960 | - |
05 feb 2024 | 15,352 | 15,352 | 15,352 | 15,352 | 15,352 | - |
02 feb 2024 | 15,398 | 15,398 | 15,398 | 15,398 | 15,398 | - |
01 feb 2024 | 15,484 | 15,484 | 15,484 | 15,484 | 15,484 | - |
31 ene 2024 | 15,402 | 15,402 | 15,402 | 15,402 | 15,402 | - |
30 ene 2024 | 15,601 | 15,601 | 15,601 | 15,601 | 15,601 | - |
29 ene 2024 | 15,963 | 15,963 | 15,963 | 15,963 | 15,963 | - |
26 ene 2024 | 15,906 | 15,906 | 15,906 | 15,906 | 15,906 | - |
25 ene 2024 | 16,169 | 16,169 | 16,169 | 16,169 | 16,169 | - |
24 ene 2024 | 15,888 | 15,888 | 15,888 | 15,888 | 15,888 | - |
23 ene 2024 | 15,375 | 15,375 | 15,375 | 15,375 | 15,375 | - |
22 ene 2024 | 15,030 | 15,030 | 15,030 | 15,030 | 15,030 | - |
19 ene 2024 | 15,417 | 15,417 | 15,417 | 15,417 | 15,417 | - |
18 ene 2024 | 15,505 | 15,505 | 15,505 | 15,505 | 15,505 | - |
17 ene 2024 | 15,373 | 15,373 | 15,373 | 15,373 | 15,373 | - |
16 ene 2024 | 15,921 | 15,921 | 15,921 | 15,921 | 15,921 | - |
15 ene 2024 | 16,202 | 16,202 | 16,202 | 16,202 | 16,202 | - |
12 ene 2024 | 16,296 | 16,296 | 16,296 | 16,296 | 16,296 | - |
11 ene 2024 | 16,358 | 16,358 | 16,358 | 16,358 | 16,358 | - |
10 ene 2024 | 16,171 | 16,171 | 16,171 | 16,171 | 16,171 | - |
09 ene 2024 | 16,247 | 16,247 | 16,247 | 16,247 | 16,247 | - |
08 ene 2024 | 16,253 | 16,253 | 16,253 | 16,253 | 16,253 | - |
05 ene 2024 | 16,540 | 16,540 | 16,540 | 16,540 | 16,540 | - |
04 ene 2024 | 16,646 | 16,646 | 16,646 | 16,646 | 16,646 | - |
03 ene 2024 | 16,664 | 16,664 | 16,664 | 16,664 | 16,664 | - |
02 ene 2024 | 16,742 | 16,742 | 16,742 | 16,742 | 16,742 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |