Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | - | - | - | - | - | - |
25 abr 2024 | 6,880 | 6,880 | 6,880 | 6,880 | 6,880 | - |
24 abr 2024 | 6,900 | 6,900 | 6,900 | 6,900 | 6,900 | - |
23 abr 2024 | 6,900 | 6,900 | 6,900 | 6,900 | 6,900 | - |
22 abr 2024 | 6,890 | 6,890 | 6,890 | 6,890 | 6,890 | - |
19 abr 2024 | 6,900 | 6,900 | 6,900 | 6,900 | 6,900 | - |
18 abr 2024 | 6,900 | 6,900 | 6,900 | 6,900 | 6,900 | - |
17 abr 2024 | 6,900 | 6,900 | 6,900 | 6,900 | 6,900 | - |
16 abr 2024 | 6,860 | 6,860 | 6,860 | 6,860 | 6,860 | - |
15 abr 2024 | 6,920 | 6,920 | 6,920 | 6,920 | 6,920 | - |
15 abr 2024 | 0.0522 Dividendo | |||||
12 abr 2024 | 6,990 | 6,990 | 6,990 | 6,990 | 6,938 | - |
11 abr 2024 | 7,000 | 7,000 | 7,000 | 7,000 | 6,948 | - |
10 abr 2024 | 7,010 | 7,010 | 7,010 | 7,010 | 6,958 | - |
09 abr 2024 | 7,010 | 7,010 | 7,010 | 7,010 | 6,958 | - |
08 abr 2024 | 7,000 | 7,000 | 7,000 | 7,000 | 6,948 | - |
05 abr 2024 | 7,000 | 7,000 | 7,000 | 7,000 | 6,948 | - |
03 abr 2024 | 7,000 | 7,000 | 7,000 | 7,000 | 6,948 | - |
02 abr 2024 | 7,010 | 7,010 | 7,010 | 7,010 | 6,958 | - |
28 mar 2024 | 7,000 | 7,000 | 7,000 | 7,000 | 6,948 | - |
27 mar 2024 | 7,000 | 7,000 | 7,000 | 7,000 | 6,948 | - |
26 mar 2024 | 6,990 | 6,990 | 6,990 | 6,990 | 6,938 | - |
25 mar 2024 | 6,980 | 6,980 | 6,980 | 6,980 | 6,928 | - |
22 mar 2024 | 6,970 | 6,970 | 6,970 | 6,970 | 6,918 | - |
21 mar 2024 | 6,970 | 6,970 | 6,970 | 6,970 | 6,918 | - |
20 mar 2024 | 6,960 | 6,960 | 6,960 | 6,960 | 6,908 | - |
19 mar 2024 | 6,950 | 6,950 | 6,950 | 6,950 | 6,898 | - |
18 mar 2024 | 6,950 | 6,950 | 6,950 | 6,950 | 6,898 | - |
15 mar 2024 | 6,960 | 6,960 | 6,960 | 6,960 | 6,908 | - |
15 mar 2024 | 0.05145 Dividendo | |||||
14 mar 2024 | 7,010 | 7,010 | 7,010 | 7,010 | 6,907 | - |
13 mar 2024 | 7,010 | 7,010 | 7,010 | 7,010 | 6,907 | - |
12 mar 2024 | 7,000 | 7,000 | 7,000 | 7,000 | 6,897 | - |
11 mar 2024 | 6,990 | 6,990 | 6,990 | 6,990 | 6,887 | - |
08 mar 2024 | 6,970 | 6,970 | 6,970 | 6,970 | 6,867 | - |
07 mar 2024 | 6,960 | 6,960 | 6,960 | 6,960 | 6,857 | - |
06 mar 2024 | 6,960 | 6,960 | 6,960 | 6,960 | 6,857 | - |
05 mar 2024 | 6,960 | 6,960 | 6,960 | 6,960 | 6,857 | - |
04 mar 2024 | 6,970 | 6,970 | 6,970 | 6,970 | 6,867 | - |
01 mar 2024 | 6,980 | 6,980 | 6,980 | 6,980 | 6,877 | - |
29 feb 2024 | 6,960 | 6,960 | 6,960 | 6,960 | 6,857 | - |
28 feb 2024 | 6,950 | 6,950 | 6,950 | 6,950 | 6,847 | - |
27 feb 2024 | 6,950 | 6,950 | 6,950 | 6,950 | 6,847 | - |
26 feb 2024 | 6,970 | 6,970 | 6,970 | 6,970 | 6,867 | - |
23 feb 2024 | 6,980 | 6,980 | 6,980 | 6,980 | 6,877 | - |
22 feb 2024 | 6,970 | 6,970 | 6,970 | 6,970 | 6,867 | - |
21 feb 2024 | 6,960 | 6,960 | 6,960 | 6,960 | 6,857 | - |
20 feb 2024 | 6,930 | 6,930 | 6,930 | 6,930 | 6,828 | - |
19 feb 2024 | 6,910 | 6,910 | 6,910 | 6,910 | 6,808 | - |
16 feb 2024 | 6,890 | 6,890 | 6,890 | 6,890 | 6,788 | - |
15 feb 2024 | 6,870 | 6,870 | 6,870 | 6,870 | 6,769 | - |
15 feb 2024 | 0.05055 Dividendo | |||||
14 feb 2024 | 6,900 | 6,900 | 6,900 | 6,900 | 6,748 | - |
09 feb 2024 | 6,900 | 6,900 | 6,900 | 6,900 | 6,748 | - |
08 feb 2024 | 6,940 | 6,940 | 6,940 | 6,940 | 6,788 | - |
07 feb 2024 | 6,900 | 6,900 | 6,900 | 6,900 | 6,748 | - |
06 feb 2024 | 6,840 | 6,840 | 6,840 | 6,840 | 6,690 | - |
05 feb 2024 | 6,880 | 6,880 | 6,880 | 6,880 | 6,729 | - |
02 feb 2024 | 6,880 | 6,880 | 6,880 | 6,880 | 6,729 | - |
01 feb 2024 | 6,870 | 6,870 | 6,870 | 6,870 | 6,719 | - |
31 ene 2024 | 6,860 | 6,860 | 6,860 | 6,860 | 6,709 | - |
30 ene 2024 | 6,860 | 6,860 | 6,860 | 6,860 | 6,709 | - |
29 ene 2024 | 6,840 | 6,840 | 6,840 | 6,840 | 6,690 | - |
26 ene 2024 | 6,830 | 6,830 | 6,830 | 6,830 | 6,680 | - |
25 ene 2024 | 6,820 | 6,820 | 6,820 | 6,820 | 6,670 | - |
24 ene 2024 | 6,810 | 6,810 | 6,810 | 6,810 | 6,660 | - |
23 ene 2024 | 6,790 | 6,790 | 6,790 | 6,790 | 6,641 | - |
22 ene 2024 | 6,780 | 6,780 | 6,780 | 6,780 | 6,631 | - |
19 ene 2024 | 6,790 | 6,790 | 6,790 | 6,790 | 6,641 | - |
18 ene 2024 | 6,790 | 6,790 | 6,790 | 6,790 | 6,641 | - |
17 ene 2024 | 6,790 | 6,790 | 6,790 | 6,790 | 6,641 | - |
16 ene 2024 | 6,820 | 6,820 | 6,820 | 6,820 | 6,670 | - |
15 ene 2024 | 6,810 | 6,810 | 6,810 | 6,810 | 6,660 | - |
15 ene 2024 | 0.04995 Dividendo | |||||
12 ene 2024 | 6,830 | 6,830 | 6,830 | 6,830 | 6,631 | - |
11 ene 2024 | 6,820 | 6,820 | 6,820 | 6,820 | 6,621 | - |
10 ene 2024 | 6,800 | 6,800 | 6,800 | 6,800 | 6,602 | - |
09 ene 2024 | 6,790 | 6,790 | 6,790 | 6,790 | 6,592 | - |
08 ene 2024 | 6,770 | 6,770 | 6,770 | 6,770 | 6,573 | - |
05 ene 2024 | 6,770 | 6,770 | 6,770 | 6,770 | 6,573 | - |
04 ene 2024 | 6,790 | 6,790 | 6,790 | 6,790 | 6,592 | - |
03 ene 2024 | 6,780 | 6,780 | 6,780 | 6,780 | 6,583 | - |
02 ene 2024 | 6,780 | 6,780 | 6,780 | 6,780 | 6,583 | - |
29 dic 2023 | 6,740 | 6,740 | 6,740 | 6,740 | 6,544 | - |
28 dic 2023 | 6,750 | 6,750 | 6,750 | 6,750 | 6,553 | - |
27 dic 2023 | 6,740 | 6,740 | 6,740 | 6,740 | 6,544 | - |
22 dic 2023 | 6,740 | 6,740 | 6,740 | 6,740 | 6,544 | - |
21 dic 2023 | 6,730 | 6,730 | 6,730 | 6,730 | 6,534 | - |
20 dic 2023 | 6,730 | 6,730 | 6,730 | 6,730 | 6,534 | - |
19 dic 2023 | 6,710 | 6,710 | 6,710 | 6,710 | 6,515 | - |
18 dic 2023 | 6,710 | 6,710 | 6,710 | 6,710 | 6,515 | - |
15 dic 2023 | 6,710 | 6,710 | 6,710 | 6,710 | 6,515 | - |
15 dic 2023 | 0.04898 Dividendo | |||||
14 dic 2023 | 6,760 | 6,760 | 6,760 | 6,760 | 6,516 | - |
13 dic 2023 | 6,740 | 6,740 | 6,740 | 6,740 | 6,496 | - |
12 dic 2023 | 6,730 | 6,730 | 6,730 | 6,730 | 6,487 | - |
11 dic 2023 | 6,720 | 6,720 | 6,720 | 6,720 | 6,477 | - |
08 dic 2023 | 6,720 | 6,720 | 6,720 | 6,720 | 6,477 | - |
07 dic 2023 | 6,710 | 6,710 | 6,710 | 6,710 | 6,467 | - |
06 dic 2023 | 6,700 | 6,700 | 6,700 | 6,700 | 6,458 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |