Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 23.798,80 | 23.798,80 | 23.798,80 | 23.798,80 | 23.798,80 | - |
20 jun 2024 | 23.823,10 | 23.823,10 | 23.823,10 | 23.823,10 | 23.823,10 | - |
19 jun 2024 | - | - | - | - | - | - |
18 jun 2024 | 23.674,20 | 23.674,20 | 23.674,20 | 23.674,20 | 23.674,20 | - |
17 jun 2024 | 23.434,40 | 23.434,40 | 23.434,40 | 23.434,40 | 23.434,40 | - |
14 jun 2024 | 23.445,90 | 23.445,90 | 23.445,90 | 23.445,90 | 23.445,90 | - |
13 jun 2024 | 23.558,10 | 23.558,10 | 23.558,10 | 23.558,10 | 23.558,10 | - |
12 jun 2024 | 23.796,10 | 23.796,10 | 23.796,10 | 23.796,10 | 23.796,10 | - |
11 jun 2024 | 23.673,40 | 23.673,40 | 23.673,40 | 23.673,40 | 23.673,40 | - |
10 jun 2024 | 23.865,00 | 23.865,00 | 23.865,00 | 23.865,00 | 23.865,00 | - |
07 jun 2024 | 23.999,90 | 23.999,90 | 23.999,90 | 23.999,90 | 23.999,90 | - |
06 jun 2024 | 24.044,60 | 24.044,60 | 24.044,60 | 24.044,60 | 24.044,60 | - |
05 jun 2024 | 23.896,00 | 23.896,00 | 23.896,00 | 23.896,00 | 23.896,00 | - |
04 jun 2024 | 23.995,40 | 23.995,40 | 23.995,40 | 23.995,40 | 23.995,40 | - |
03 jun 2024 | 24.205,50 | 24.205,50 | 24.205,50 | 24.205,50 | 24.205,50 | - |
31 may 2024 | 23.928,30 | 23.928,30 | 23.928,30 | 23.928,30 | 23.928,30 | - |
30 may 2024 | 23.834,80 | 23.834,80 | 23.834,80 | 23.834,80 | 23.834,80 | - |
29 may 2024 | 23.777,90 | 23.777,90 | 23.777,90 | 23.777,90 | 23.777,90 | - |
28 may 2024 | 24.120,40 | 24.120,40 | 24.120,40 | 24.120,40 | 24.120,40 | - |
24 may 2024 | 24.155,90 | 24.155,90 | 24.155,90 | 24.155,90 | 24.155,90 | - |
23 may 2024 | 24.220,90 | 24.220,90 | 24.220,90 | 24.220,90 | 24.220,90 | - |
22 may 2024 | 24.373,90 | 24.373,90 | 24.373,90 | 24.373,90 | 24.373,90 | - |
21 may 2024 | 24.420,40 | 24.420,40 | 24.420,40 | 24.420,40 | 24.420,40 | - |
20 may 2024 | 24.585,70 | 24.585,70 | 24.585,70 | 24.585,70 | 24.585,70 | - |
17 may 2024 | 24.596,20 | 24.596,20 | 24.596,20 | 24.596,20 | 24.596,20 | - |
16 may 2024 | 24.667,90 | 24.667,90 | 24.667,90 | 24.667,90 | 24.667,90 | - |
15 may 2024 | 24.641,40 | 24.641,40 | 24.641,40 | 24.641,40 | 24.641,40 | - |
14 may 2024 | 24.672,20 | 24.672,20 | 24.672,20 | 24.672,20 | 24.672,20 | - |
13 may 2024 | 24.601,10 | 24.601,10 | 24.601,10 | 24.601,10 | 24.601,10 | - |
10 may 2024 | 24.516,60 | 24.516,60 | 24.516,60 | 24.516,60 | 24.516,60 | - |
09 may 2024 | 24.339,10 | 24.339,10 | 24.339,10 | 24.339,10 | 24.339,10 | - |
08 may 2024 | 24.315,30 | 24.315,30 | 24.315,30 | 24.315,30 | 24.315,30 | - |
07 may 2024 | 24.197,80 | 24.197,80 | 24.197,80 | 24.197,80 | 24.197,80 | - |
03 may 2024 | 23.979,40 | 23.979,40 | 23.979,40 | 23.979,40 | 23.979,40 | - |
02 may 2024 | 23.859,20 | 23.859,20 | 23.859,20 | 23.859,20 | 23.859,20 | - |
01 may 2024 | 23.789,70 | 23.789,70 | 23.789,70 | 23.789,70 | 23.789,70 | - |
30 abr 2024 | 23.972,70 | 23.972,70 | 23.972,70 | 23.972,70 | 23.972,70 | - |
29 abr 2024 | 24.058,60 | 24.058,60 | 24.058,60 | 24.058,60 | 24.058,60 | - |
26 abr 2024 | 23.920,80 | 23.920,80 | 23.920,80 | 23.920,80 | 23.920,80 | - |
25 abr 2024 | 23.668,70 | 23.668,70 | 23.668,70 | 23.668,70 | 23.668,70 | - |
24 abr 2024 | 23.989,40 | 23.989,40 | 23.989,40 | 23.989,40 | 23.989,40 | - |
23 abr 2024 | 23.909,90 | 23.909,90 | 23.909,90 | 23.909,90 | 23.909,90 | - |
22 abr 2024 | 23.880,90 | 23.880,90 | 23.880,90 | 23.880,90 | 23.880,90 | - |
19 abr 2024 | 23.392,40 | 23.392,40 | 23.392,40 | 23.392,40 | 23.392,40 | - |
18 abr 2024 | 23.364,90 | 23.364,90 | 23.364,90 | 23.364,90 | 23.364,90 | - |
17 abr 2024 | 23.325,30 | 23.325,30 | 23.325,30 | 23.325,30 | 23.325,30 | - |
16 abr 2024 | 23.208,00 | 23.208,00 | 23.208,00 | 23.208,00 | 23.208,00 | - |
15 abr 2024 | 23.750,90 | 23.750,90 | 23.750,90 | 23.750,90 | 23.750,90 | - |
12 abr 2024 | 23.817,90 | 23.817,90 | 23.817,90 | 23.817,90 | 23.817,90 | - |
11 abr 2024 | 23.851,60 | 23.851,60 | 23.851,60 | 23.851,60 | 23.851,60 | - |
10 abr 2024 | 23.966,00 | 23.966,00 | 23.966,00 | 23.966,00 | 23.966,00 | - |
09 abr 2024 | 24.007,90 | 24.007,90 | 24.007,90 | 24.007,90 | 24.007,90 | - |
08 abr 2024 | 24.050,00 | 24.050,00 | 24.050,00 | 24.050,00 | 24.050,00 | - |
05 abr 2024 | 23.977,80 | 23.977,80 | 23.977,80 | 23.977,80 | 23.977,80 | - |
04 abr 2024 | 24.232,30 | 24.232,30 | 24.232,30 | 24.232,30 | 24.232,30 | - |
03 abr 2024 | 24.110,00 | 24.110,00 | 24.110,00 | 24.110,00 | 24.110,00 | - |
02 abr 2024 | 24.140,90 | 24.140,90 | 24.140,90 | 24.140,90 | 24.140,90 | - |
28 mar 2024 | 24.285,10 | 24.285,10 | 24.285,10 | 24.285,10 | 24.285,10 | - |
27 mar 2024 | 24.115,30 | 24.115,30 | 24.115,30 | 24.115,30 | 24.115,30 | - |
26 mar 2024 | 23.977,90 | 23.977,90 | 23.977,90 | 23.977,90 | 23.977,90 | - |
25 mar 2024 | 23.942,20 | 23.942,20 | 23.942,20 | 23.942,20 | 23.942,20 | - |
22 mar 2024 | 23.994,20 | 23.994,20 | 23.994,20 | 23.994,20 | 23.994,20 | - |
21 mar 2024 | 23.967,10 | 23.967,10 | 23.967,10 | 23.967,10 | 23.967,10 | - |
20 mar 2024 | 23.571,80 | 23.571,80 | 23.571,80 | 23.571,80 | 23.571,80 | - |
19 mar 2024 | 23.414,40 | 23.414,40 | 23.414,40 | 23.414,40 | 23.414,40 | - |
18 mar 2024 | 23.416,50 | 23.416,50 | 23.416,50 | 23.416,50 | 23.416,50 | - |
15 mar 2024 | 23.487,00 | 23.487,00 | 23.487,00 | 23.487,00 | 23.487,00 | - |
14 mar 2024 | 23.369,20 | 23.369,20 | 23.369,20 | 23.369,20 | 23.369,20 | - |
13 mar 2024 | 23.479,20 | 23.479,20 | 23.479,20 | 23.479,20 | 23.479,20 | - |
12 mar 2024 | 23.454,80 | 23.454,80 | 23.454,80 | 23.454,80 | 23.454,80 | - |
11 mar 2024 | 23.080,70 | 23.080,70 | 23.080,70 | 23.080,70 | 23.080,70 | - |
08 mar 2024 | 23.084,20 | 23.084,20 | 23.084,20 | 23.084,20 | 23.084,20 | - |
07 mar 2024 | 23.196,60 | 23.196,60 | 23.196,60 | 23.196,60 | 23.196,60 | - |
06 mar 2024 | 23.076,30 | 23.076,30 | 23.076,30 | 23.076,30 | 23.076,30 | - |
05 mar 2024 | 22.981,40 | 22.981,40 | 22.981,40 | 22.981,40 | 22.981,40 | - |
04 mar 2024 | 22.937,00 | 22.937,00 | 22.937,00 | 22.937,00 | 22.937,00 | - |
01 mar 2024 | 22.983,50 | 22.983,50 | 22.983,50 | 22.983,50 | 22.983,50 | - |
29 feb 2024 | 22.901,10 | 22.901,10 | 22.901,10 | 22.901,10 | 22.901,10 | - |
28 feb 2024 | 22.862,30 | 22.862,30 | 22.862,30 | 22.862,30 | 22.862,30 | - |
27 feb 2024 | 22.873,70 | 22.873,70 | 22.873,70 | 22.873,70 | 22.873,70 | - |
26 feb 2024 | 22.910,00 | 22.910,00 | 22.910,00 | 22.910,00 | 22.910,00 | - |
23 feb 2024 | 22.850,30 | 22.850,30 | 22.850,30 | 22.850,30 | 22.850,30 | - |
22 feb 2024 | 22.880,80 | 22.880,80 | 22.880,80 | 22.880,80 | 22.880,80 | - |
21 feb 2024 | 22.699,80 | 22.699,80 | 22.699,80 | 22.699,80 | 22.699,80 | - |
20 feb 2024 | 22.675,00 | 22.675,00 | 22.675,00 | 22.675,00 | 22.675,00 | - |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 22.768,90 | 22.768,90 | 22.768,90 | 22.768,90 | 22.768,90 | - |
15 feb 2024 | 22.661,90 | 22.661,90 | 22.661,90 | 22.661,90 | 22.661,90 | - |
14 feb 2024 | 22.434,50 | 22.434,50 | 22.434,50 | 22.434,50 | 22.434,50 | - |
13 feb 2024 | 22.186,40 | 22.186,40 | 22.186,40 | 22.186,40 | 22.186,40 | - |
12 feb 2024 | 22.384,40 | 22.384,40 | 22.384,40 | 22.384,40 | 22.384,40 | - |
09 feb 2024 | 22.281,70 | 22.281,70 | 22.281,70 | 22.281,70 | 22.281,70 | - |
08 feb 2024 | 22.347,20 | 22.347,20 | 22.347,20 | 22.347,20 | 22.347,20 | - |
07 feb 2024 | 22.320,20 | 22.320,20 | 22.320,20 | 22.320,20 | 22.320,20 | - |
06 feb 2024 | 22.514,90 | 22.514,90 | 22.514,90 | 22.514,90 | 22.514,90 | - |
05 feb 2024 | 22.542,80 | 22.542,80 | 22.542,80 | 22.542,80 | 22.542,80 | - |
02 feb 2024 | 22.501,20 | 22.501,20 | 22.501,20 | 22.501,20 | 22.501,20 | - |
01 feb 2024 | 22.514,10 | 22.514,10 | 22.514,10 | 22.514,10 | 22.514,10 | - |
31 ene 2024 | 22.675,90 | 22.675,90 | 22.675,90 | 22.675,90 | 22.675,90 | - |
30 ene 2024 | 22.772,80 | 22.772,80 | 22.772,80 | 22.772,80 | 22.772,80 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |