Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
04 jul 2024 | - | - | - | - | - | - |
03 jul 2024 | 12.428,80 | 12.428,80 | 12.428,80 | 12.428,80 | 12.428,80 | - |
02 jul 2024 | 12.335,86 | 12.335,86 | 12.335,86 | 12.335,86 | 12.335,86 | - |
01 jul 2024 | 12.396,92 | 12.396,92 | 12.396,92 | 12.396,92 | 12.396,92 | - |
28 jun 2024 | 12.397,89 | 12.397,89 | 12.397,89 | 12.397,89 | 12.397,89 | - |
27 jun 2024 | 12.421,00 | 12.421,00 | 12.421,00 | 12.421,00 | 12.421,00 | - |
26 jun 2024 | 12.469,84 | 12.469,84 | 12.469,84 | 12.469,84 | 12.469,84 | - |
25 jun 2024 | 12.445,65 | 12.445,65 | 12.445,65 | 12.445,65 | 12.445,65 | - |
24 jun 2024 | 12.565,10 | 12.565,10 | 12.565,10 | 12.565,10 | 12.565,10 | - |
21 jun 2024 | 12.440,10 | 12.440,10 | 12.440,10 | 12.440,10 | 12.440,10 | - |
20 jun 2024 | 12.547,65 | 12.547,65 | 12.547,65 | 12.547,65 | 12.547,65 | - |
19 jun 2024 | 12.443,28 | 12.443,28 | 12.443,28 | 12.443,28 | 12.443,28 | - |
18 jun 2024 | 12.428,39 | 12.428,39 | 12.428,39 | 12.428,39 | 12.428,39 | - |
17 jun 2024 | 12.343,69 | 12.343,69 | 12.343,69 | 12.343,69 | 12.343,69 | - |
14 jun 2024 | 12.346,47 | 12.346,47 | 12.346,47 | 12.346,47 | 12.346,47 | - |
13 jun 2024 | 12.374,65 | 12.374,65 | 12.374,65 | 12.374,65 | 12.374,65 | - |
12 jun 2024 | 12.464,20 | 12.464,20 | 12.464,20 | 12.464,20 | 12.464,20 | - |
11 jun 2024 | 12.357,49 | 12.357,49 | 12.357,49 | 12.357,49 | 12.357,49 | - |
10 jun 2024 | 12.418,88 | 12.418,88 | 12.418,88 | 12.418,88 | 12.418,88 | - |
07 jun 2024 | 12.449,82 | 12.449,82 | 12.449,82 | 12.449,82 | 12.449,82 | - |
06 jun 2024 | 12.573,44 | 12.573,44 | 12.573,44 | 12.573,44 | 12.573,44 | - |
05 jun 2024 | 12.503,84 | 12.503,84 | 12.503,84 | 12.503,84 | 12.503,84 | - |
04 jun 2024 | 12.429,22 | 12.429,22 | 12.429,22 | 12.429,22 | 12.429,22 | - |
03 jun 2024 | 12.543,65 | 12.543,65 | 12.543,65 | 12.543,65 | 12.543,65 | - |
31 may 2024 | 12.485,32 | 12.485,32 | 12.485,32 | 12.485,32 | 12.485,32 | - |
30 may 2024 | 12.482,13 | 12.482,13 | 12.482,13 | 12.482,13 | 12.482,13 | - |
29 may 2024 | 12.395,92 | 12.395,92 | 12.395,92 | 12.395,92 | 12.395,92 | - |
28 may 2024 | 12.451,65 | 12.451,65 | 12.451,65 | 12.451,65 | 12.451,65 | - |
24 may 2024 | 12.596,99 | 12.596,99 | 12.596,99 | 12.596,99 | 12.596,99 | - |
23 may 2024 | 12.553,97 | 12.553,97 | 12.553,97 | 12.553,97 | 12.553,97 | - |
22 may 2024 | 12.596,55 | 12.596,55 | 12.596,55 | 12.596,55 | 12.596,55 | - |
21 may 2024 | 12.662,42 | 12.662,42 | 12.662,42 | 12.662,42 | 12.662,42 | - |
20 may 2024 | 12.679,05 | 12.679,05 | 12.679,05 | 12.679,05 | 12.679,05 | - |
17 may 2024 | 12.661,91 | 12.661,91 | 12.661,91 | 12.661,91 | 12.661,91 | - |
16 may 2024 | 12.690,70 | 12.690,70 | 12.690,70 | 12.690,70 | 12.690,70 | - |
15 may 2024 | 12.668,52 | 12.668,52 | 12.668,52 | 12.668,52 | 12.668,52 | - |
14 may 2024 | 12.631,30 | 12.631,30 | 12.631,30 | 12.631,30 | 12.631,30 | - |
13 may 2024 | 12.609,51 | 12.609,51 | 12.609,51 | 12.609,51 | 12.609,51 | - |
10 may 2024 | 12.699,54 | 12.699,54 | 12.699,54 | 12.699,54 | 12.699,54 | - |
09 may 2024 | 12.563,25 | 12.563,25 | 12.563,25 | 12.563,25 | 12.563,25 | - |
08 may 2024 | 12.515,18 | 12.515,18 | 12.515,18 | 12.515,18 | 12.515,18 | - |
07 may 2024 | 12.515,28 | 12.515,28 | 12.515,28 | 12.515,28 | 12.515,28 | - |
03 may 2024 | 12.308,28 | 12.308,28 | 12.308,28 | 12.308,28 | 12.308,28 | - |
02 may 2024 | 12.245,20 | 12.245,20 | 12.245,20 | 12.245,20 | 12.245,20 | - |
01 may 2024 | 12.217,64 | 12.217,64 | 12.217,64 | 12.217,64 | 12.217,64 | - |
30 abr 2024 | 12.192,48 | 12.192,48 | 12.192,48 | 12.192,48 | 12.192,48 | - |
29 abr 2024 | 12.263,43 | 12.263,43 | 12.263,43 | 12.263,43 | 12.263,43 | - |
26 abr 2024 | 12.173,89 | 12.173,89 | 12.173,89 | 12.173,89 | 12.173,89 | - |
25 abr 2024 | 12.075,63 | 12.075,63 | 12.075,63 | 12.075,63 | 12.075,63 | - |
24 abr 2024 | 12.030,34 | 12.030,34 | 12.030,34 | 12.030,34 | 12.030,34 | - |
23 abr 2024 | 12.043,38 | 12.043,38 | 12.043,38 | 12.043,38 | 12.043,38 | - |
22 abr 2024 | 11.998,98 | 11.998,98 | 11.998,98 | 11.998,98 | 11.998,98 | - |
19 abr 2024 | 11.816,80 | 11.816,80 | 11.816,80 | 11.816,80 | 11.816,80 | - |
18 abr 2024 | 11.854,93 | 11.854,93 | 11.854,93 | 11.854,93 | 11.854,93 | - |
17 abr 2024 | 11.800,02 | 11.800,02 | 11.800,02 | 11.800,02 | 11.800,02 | - |
16 abr 2024 | 11.710,19 | 11.710,19 | 11.710,19 | 11.710,19 | 11.710,19 | - |
15 abr 2024 | 11.925,99 | 11.925,99 | 11.925,99 | 11.925,99 | 11.925,99 | - |
12 abr 2024 | 11.966,72 | 11.966,72 | 11.966,72 | 11.966,72 | 11.966,72 | - |
11 abr 2024 | 11.936,60 | 11.936,60 | 11.936,60 | 11.936,60 | 11.936,60 | - |
10 abr 2024 | 11.964,79 | 11.964,79 | 11.964,79 | 11.964,79 | 11.964,79 | - |
09 abr 2024 | 11.927,80 | 11.927,80 | 11.927,80 | 11.927,80 | 11.927,80 | - |
08 abr 2024 | 11.946,64 | 11.946,64 | 11.946,64 | 11.946,64 | 11.946,64 | - |
05 abr 2024 | 11.837,57 | 11.837,57 | 11.837,57 | 11.837,57 | 11.837,57 | - |
04 abr 2024 | 11.988,39 | 11.988,39 | 11.988,39 | 11.988,39 | 11.988,39 | - |
03 abr 2024 | 11.924,15 | 11.924,15 | 11.924,15 | 11.924,15 | 11.924,15 | - |
02 abr 2024 | 11.917,91 | 11.917,91 | 11.917,91 | 11.917,91 | 11.917,91 | - |
28 mar 2024 | 11.954,93 | 11.954,93 | 11.954,93 | 11.954,93 | 11.954,93 | - |
27 mar 2024 | 11.915,88 | 11.915,88 | 11.915,88 | 11.915,88 | 11.915,88 | - |
26 mar 2024 | 11.855,52 | 11.855,52 | 11.855,52 | 11.855,52 | 11.855,52 | - |
25 mar 2024 | 11.879,42 | 11.879,42 | 11.879,42 | 11.879,42 | 11.879,42 | - |
22 mar 2024 | 11.850,85 | 11.850,85 | 11.850,85 | 11.850,85 | 11.850,85 | - |
21 mar 2024 | 11.845,67 | 11.845,67 | 11.845,67 | 11.845,67 | 11.845,67 | - |
20 mar 2024 | 11.576,18 | 11.576,18 | 11.576,18 | 11.576,18 | 11.576,18 | - |
19 mar 2024 | 11.627,34 | 11.627,34 | 11.627,34 | 11.627,34 | 11.627,34 | - |
18 mar 2024 | 11.612,47 | 11.612,47 | 11.612,47 | 11.612,47 | 11.612,47 | - |
15 mar 2024 | 11.621,26 | 11.621,26 | 11.621,26 | 11.621,26 | 11.621,26 | - |
14 mar 2024 | 11.584,28 | 11.584,28 | 11.584,28 | 11.584,28 | 11.584,28 | - |
13 mar 2024 | 11.617,32 | 11.617,32 | 11.617,32 | 11.617,32 | 11.617,32 | - |
12 mar 2024 | 11.643,50 | 11.643,50 | 11.643,50 | 11.643,50 | 11.643,50 | - |
11 mar 2024 | 11.486,21 | 11.486,21 | 11.486,21 | 11.486,21 | 11.486,21 | - |
08 mar 2024 | 11.482,09 | 11.482,09 | 11.482,09 | 11.482,09 | 11.482,09 | - |
07 mar 2024 | 11.522,07 | 11.522,07 | 11.522,07 | 11.522,07 | 11.522,07 | - |
06 mar 2024 | 11.458,03 | 11.458,03 | 11.458,03 | 11.458,03 | 11.458,03 | - |
05 mar 2024 | 11.452,05 | 11.452,05 | 11.452,05 | 11.452,05 | 11.452,05 | - |
04 mar 2024 | 11.443,36 | 11.443,36 | 11.443,36 | 11.443,36 | 11.443,36 | - |
01 mar 2024 | 11.506,34 | 11.506,34 | 11.506,34 | 11.506,34 | 11.506,34 | - |
29 feb 2024 | 11.413,19 | 11.413,19 | 11.413,19 | 11.413,19 | 11.413,19 | - |
28 feb 2024 | 11.393,73 | 11.393,73 | 11.393,73 | 11.393,73 | 11.393,73 | - |
27 feb 2024 | 11.481,03 | 11.481,03 | 11.481,03 | 11.481,03 | 11.481,03 | - |
26 feb 2024 | 11.479,78 | 11.479,78 | 11.479,78 | 11.479,78 | 11.479,78 | - |
23 feb 2024 | 11.512,76 | 11.512,76 | 11.512,76 | 11.512,76 | 11.512,76 | - |
22 feb 2024 | 11.491,92 | 11.491,92 | 11.491,92 | 11.491,92 | 11.491,92 | - |
21 feb 2024 | 11.429,96 | 11.429,96 | 11.429,96 | 11.429,96 | 11.429,96 | - |
20 feb 2024 | 11.446,87 | 11.446,87 | 11.446,87 | 11.446,87 | 11.446,87 | - |
19 feb 2024 | 11.522,46 | 11.522,46 | 11.522,46 | 11.522,46 | 11.522,46 | - |
16 feb 2024 | 11.498,61 | 11.498,61 | 11.498,61 | 11.498,61 | 11.498,61 | - |
15 feb 2024 | 11.347,48 | 11.347,48 | 11.347,48 | 11.347,48 | 11.347,48 | - |
14 feb 2024 | 11.283,56 | 11.283,56 | 11.283,56 | 11.283,56 | 11.283,56 | - |
13 feb 2024 | 11.206,87 | 11.206,87 | 11.206,87 | 11.206,87 | 11.206,87 | - |
12 feb 2024 | 11.308,16 | 11.308,16 | 11.308,16 | 11.308,16 | 11.308,16 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |