Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | - | - | - | - | - | - |
25 abr 2024 | 11.141,09 | 11.141,09 | 11.141,09 | 11.141,09 | 11.141,09 | - |
24 abr 2024 | 11.139,04 | 11.139,04 | 11.139,04 | 11.139,04 | 11.139,04 | - |
23 abr 2024 | 11.137,53 | 11.137,53 | 11.137,53 | 11.137,53 | 11.137,53 | - |
22 abr 2024 | 11.136,42 | 11.136,42 | 11.136,42 | 11.136,42 | 11.136,42 | - |
19 abr 2024 | 11.131,78 | 11.131,78 | 11.131,78 | 11.131,78 | 11.131,78 | - |
18 abr 2024 | 11.129,48 | 11.129,48 | 11.129,48 | 11.129,48 | 11.129,48 | - |
17 abr 2024 | 11.127,42 | 11.127,42 | 11.127,42 | 11.127,42 | 11.127,42 | - |
16 abr 2024 | 11.124,49 | 11.124,49 | 11.124,49 | 11.124,49 | 11.124,49 | - |
15 abr 2024 | 11.123,28 | 11.123,28 | 11.123,28 | 11.123,28 | 11.123,28 | - |
12 abr 2024 | 11.118,87 | 11.118,87 | 11.118,87 | 11.118,87 | 11.118,87 | - |
11 abr 2024 | 11.117,38 | 11.117,38 | 11.117,38 | 11.117,38 | 11.117,38 | - |
10 abr 2024 | 11.112,77 | 11.112,77 | 11.112,77 | 11.112,77 | 11.112,77 | - |
09 abr 2024 | 11.110,77 | 11.110,77 | 11.110,77 | 11.110,77 | 11.110,77 | - |
08 abr 2024 | 11.108,17 | 11.108,17 | 11.108,17 | 11.108,17 | 11.108,17 | - |
05 abr 2024 | 11.102,17 | 11.102,17 | 11.102,17 | 11.102,17 | 11.102,17 | - |
04 abr 2024 | 11.096,03 | 11.096,03 | 11.096,03 | 11.096,03 | 11.096,03 | - |
03 abr 2024 | 11.094,83 | 11.094,83 | 11.094,83 | 11.094,83 | 11.094,83 | - |
02 abr 2024 | 11.092,40 | 11.092,40 | 11.092,40 | 11.092,40 | 11.092,40 | - |
02 abr 2024 | 2.943323 Dividendo | |||||
28 mar 2024 | 11.378,21 | 11.378,21 | 11.378,21 | 11.378,21 | 11.375,27 | - |
27 mar 2024 | 11.375,50 | 11.375,50 | 11.375,50 | 11.375,50 | 11.372,56 | - |
26 mar 2024 | 11.371,60 | 11.371,60 | 11.371,60 | 11.371,60 | 11.368,66 | - |
25 mar 2024 | 11.368,14 | 11.368,14 | 11.368,14 | 11.368,14 | 11.365,20 | - |
22 mar 2024 | 11.362,72 | 11.362,72 | 11.362,72 | 11.362,72 | 11.359,78 | - |
21 mar 2024 | 11.360,80 | 11.360,80 | 11.360,80 | 11.360,80 | 11.357,86 | - |
20 mar 2024 | 11.357,59 | 11.357,59 | 11.357,59 | 11.357,59 | 11.354,65 | - |
19 mar 2024 | 11.355,21 | 11.355,21 | 11.355,21 | 11.355,21 | 11.352,27 | - |
18 mar 2024 | 11.352,21 | 11.352,21 | 11.352,21 | 11.352,21 | 11.349,28 | - |
15 mar 2024 | 11.345,36 | 11.345,36 | 11.345,36 | 11.345,36 | 11.342,43 | - |
14 mar 2024 | 11.343,76 | 11.343,76 | 11.343,76 | 11.343,76 | 11.340,83 | - |
13 mar 2024 | 11.341,32 | 11.341,32 | 11.341,32 | 11.341,32 | 11.338,38 | - |
12 mar 2024 | 11.338,45 | 11.338,45 | 11.338,45 | 11.338,45 | 11.335,52 | - |
11 mar 2024 | 11.336,71 | 11.336,71 | 11.336,71 | 11.336,71 | 11.333,77 | - |
08 mar 2024 | 11.332,47 | 11.332,47 | 11.332,47 | 11.332,47 | 11.329,54 | - |
07 mar 2024 | 11.330,36 | 11.330,36 | 11.330,36 | 11.330,36 | 11.327,43 | - |
06 mar 2024 | 11.327,35 | 11.327,35 | 11.327,35 | 11.327,35 | 11.324,42 | - |
05 mar 2024 | 11.321,63 | 11.321,63 | 11.321,63 | 11.321,63 | 11.318,71 | - |
04 mar 2024 | 11.319,34 | 11.319,34 | 11.319,34 | 11.319,34 | 11.316,41 | - |
01 mar 2024 | 11.314,08 | 11.314,08 | 11.314,08 | 11.314,08 | 11.311,16 | - |
29 feb 2024 | 11.312,40 | 11.312,40 | 11.312,40 | 11.312,40 | 11.309,48 | - |
28 feb 2024 | 11.306,13 | 11.306,13 | 11.306,13 | 11.306,13 | 11.303,20 | - |
27 feb 2024 | 11.303,32 | 11.303,32 | 11.303,32 | 11.303,32 | 11.300,40 | - |
26 feb 2024 | 11.300,99 | 11.300,99 | 11.300,99 | 11.300,99 | 11.298,06 | - |
23 feb 2024 | 11.294,24 | 11.294,24 | 11.294,24 | 11.294,24 | 11.291,32 | - |
22 feb 2024 | 11.292,27 | 11.292,27 | 11.292,27 | 11.292,27 | 11.289,35 | - |
21 feb 2024 | 11.290,06 | 11.290,06 | 11.290,06 | 11.290,06 | 11.287,14 | - |
20 feb 2024 | 11.283,69 | 11.283,69 | 11.283,69 | 11.283,69 | 11.280,77 | - |
19 feb 2024 | 11.281,63 | 11.281,63 | 11.281,63 | 11.281,63 | 11.278,71 | - |
16 feb 2024 | 11.276,43 | 11.276,43 | 11.276,43 | 11.276,43 | 11.273,52 | - |
15 feb 2024 | 11.274,31 | 11.274,31 | 11.274,31 | 11.274,31 | 11.271,40 | - |
14 feb 2024 | 11.272,07 | 11.272,07 | 11.272,07 | 11.272,07 | 11.269,16 | - |
13 feb 2024 | 11.267,79 | 11.267,79 | 11.267,79 | 11.267,79 | 11.264,88 | - |
12 feb 2024 | 11.266,29 | 11.266,29 | 11.266,29 | 11.266,29 | 11.263,38 | - |
09 feb 2024 | 11.262,10 | 11.262,10 | 11.262,10 | 11.262,10 | 11.259,19 | - |
08 feb 2024 | 11.260,17 | 11.260,17 | 11.260,17 | 11.260,17 | 11.257,25 | - |
07 feb 2024 | 11.252,90 | 11.252,90 | 11.252,90 | 11.252,90 | 11.249,99 | - |
06 feb 2024 | 11.249,74 | 11.249,74 | 11.249,74 | 11.249,74 | 11.246,83 | - |
05 feb 2024 | 11.243,80 | 11.243,80 | 11.243,80 | 11.243,80 | 11.240,89 | - |
02 feb 2024 | 11.237,67 | 11.237,67 | 11.237,67 | 11.237,67 | 11.234,76 | - |
01 feb 2024 | 11.234,44 | 11.234,44 | 11.234,44 | 11.234,44 | 11.231,53 | - |
31 ene 2024 | 11.231,23 | 11.231,23 | 11.231,23 | 11.231,23 | 11.228,33 | - |
30 ene 2024 | 11.222,18 | 11.222,18 | 11.222,18 | 11.222,18 | 11.219,28 | - |
29 ene 2024 | 11.217,34 | 11.217,34 | 11.217,34 | 11.217,34 | 11.214,44 | - |
26 ene 2024 | 11.210,67 | 11.210,67 | 11.210,67 | 11.210,67 | 11.207,77 | - |
25 ene 2024 | 11.204,59 | 11.204,59 | 11.204,59 | 11.204,59 | 11.201,69 | - |
24 ene 2024 | 11.198,29 | 11.198,29 | 11.198,29 | 11.198,29 | 11.195,39 | - |
23 ene 2024 | 11.194,61 | 11.194,61 | 11.194,61 | 11.194,61 | 11.191,72 | - |
22 ene 2024 | 11.192,30 | 11.192,30 | 11.192,30 | 11.192,30 | 11.189,41 | - |
19 ene 2024 | 11.181,39 | 11.181,39 | 11.181,39 | 11.181,39 | 11.178,50 | - |
18 ene 2024 | 11.177,06 | 11.177,06 | 11.177,06 | 11.177,06 | 11.174,16 | - |
17 ene 2024 | 11.166,82 | 11.166,82 | 11.166,82 | 11.166,82 | 11.163,93 | - |
16 ene 2024 | 11.159,28 | 11.159,28 | 11.159,28 | 11.159,28 | 11.156,40 | - |
15 ene 2024 | 11.156,18 | 11.156,18 | 11.156,18 | 11.156,18 | 11.153,30 | - |
12 ene 2024 | 11.147,80 | 11.147,80 | 11.147,80 | 11.147,80 | 11.144,91 | - |
11 ene 2024 | 11.144,81 | 11.144,81 | 11.144,81 | 11.144,81 | 11.141,92 | - |
10 ene 2024 | 11.139,72 | 11.139,72 | 11.139,72 | 11.139,72 | 11.136,84 | - |
09 ene 2024 | 11.134,09 | 11.134,09 | 11.134,09 | 11.134,09 | 11.131,21 | - |
08 ene 2024 | 11.122,42 | 11.122,42 | 11.122,42 | 11.122,42 | 11.119,55 | - |
05 ene 2024 | 11.117,15 | 11.117,15 | 11.117,15 | 11.117,15 | 11.114,27 | - |
04 ene 2024 | 11.113,14 | 11.113,14 | 11.113,14 | 11.113,14 | 11.110,26 | - |
03 ene 2024 | 11.109,91 | 11.109,91 | 11.109,91 | 11.109,91 | 11.107,04 | - |
02 ene 2024 | 11.107,11 | 11.107,11 | 11.107,11 | 11.107,11 | 11.104,23 | - |
29 dic 2023 | 11.100,54 | 11.100,54 | 11.100,54 | 11.100,54 | 11.097,67 | - |
28 dic 2023 | 11.096,54 | 11.096,54 | 11.096,54 | 11.096,54 | 11.093,67 | - |
27 dic 2023 | 11.093,93 | 11.093,93 | 11.093,93 | 11.093,93 | 11.091,06 | - |
22 dic 2023 | 11.084,64 | 11.084,64 | 11.084,64 | 11.084,64 | 11.081,78 | - |
21 dic 2023 | 11.082,92 | 11.082,92 | 11.082,92 | 11.082,92 | 11.080,06 | - |
20 dic 2023 | 11.079,29 | 11.079,29 | 11.079,29 | 11.079,29 | 11.076,43 | - |
19 dic 2023 | 11.073,22 | 11.073,22 | 11.073,22 | 11.073,22 | 11.070,36 | - |
18 dic 2023 | 11.068,41 | 11.068,41 | 11.068,41 | 11.068,41 | 11.065,55 | - |
15 dic 2023 | 11.056,01 | 11.056,01 | 11.056,01 | 11.056,01 | 11.053,15 | - |
14 dic 2023 | 11.043,54 | 11.043,54 | 11.043,54 | 11.043,54 | 11.040,68 | - |
13 dic 2023 | 11.036,76 | 11.036,76 | 11.036,76 | 11.036,76 | 11.033,90 | - |
12 dic 2023 | 11.034,41 | 11.034,41 | 11.034,41 | 11.034,41 | 11.031,56 | - |
11 dic 2023 | 11.030,88 | 11.030,88 | 11.030,88 | 11.030,88 | 11.028,03 | - |
08 dic 2023 | 11.023,50 | 11.023,50 | 11.023,50 | 11.023,50 | 11.020,65 | - |
07 dic 2023 | 11.020,55 | 11.020,55 | 11.020,55 | 11.020,55 | 11.017,70 | - |
06 dic 2023 | 11.013,49 | 11.013,49 | 11.013,49 | 11.013,49 | 11.010,64 | - |
05 dic 2023 | 11.007,27 | 11.007,27 | 11.007,27 | 11.007,27 | 11.004,42 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |