Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
05 jun 2024 | - | - | - | - | - | - |
04 jun 2024 | 80.858,94 | 80.858,94 | 80.858,94 | 80.858,94 | 80.858,94 | - |
03 jun 2024 | - | - | - | - | - | - |
31 may 2024 | 80.376,10 | 80.376,10 | 80.376,10 | 80.376,10 | 80.376,10 | - |
30 may 2024 | 81.199,41 | 81.199,41 | 81.199,41 | 81.199,41 | 81.199,41 | - |
29 may 2024 | 82.117,53 | 82.117,53 | 82.117,53 | 82.117,53 | 82.117,53 | - |
28 may 2024 | 83.344,08 | 83.344,08 | 83.344,08 | 83.344,08 | 83.344,08 | - |
24 may 2024 | 82.820,27 | 82.820,27 | 82.820,27 | 82.820,27 | 82.820,27 | - |
23 may 2024 | 83.795,90 | 83.795,90 | 83.795,90 | 83.795,90 | 83.795,90 | - |
22 may 2024 | 83.870,59 | 83.870,59 | 83.870,59 | 83.870,59 | 83.870,59 | - |
21 may 2024 | 84.039,94 | 84.039,94 | 84.039,94 | 84.039,94 | 84.039,94 | - |
20 may 2024 | 84.916,21 | 84.916,21 | 84.916,21 | 84.916,21 | 84.916,21 | - |
17 may 2024 | 85.001,11 | 85.001,11 | 85.001,11 | 85.001,11 | 85.001,11 | - |
16 may 2024 | 85.080,40 | 85.080,40 | 85.080,40 | 85.080,40 | 85.080,40 | - |
15 may 2024 | 84.176,71 | 84.176,71 | 84.176,71 | 84.176,71 | 84.176,71 | - |
14 may 2024 | 83.908,96 | 83.908,96 | 83.908,96 | 83.908,96 | 83.908,96 | - |
13 may 2024 | 83.956,82 | 83.956,82 | 83.956,82 | 83.956,82 | 83.956,82 | - |
10 may 2024 | 83.587,93 | 83.587,93 | 83.587,93 | 83.587,93 | 83.587,93 | - |
09 may 2024 | 83.367,83 | 83.367,83 | 83.367,83 | 83.367,83 | 83.367,83 | - |
08 may 2024 | 83.666,04 | 83.666,04 | 83.666,04 | 83.666,04 | 83.666,04 | - |
07 may 2024 | 83.631,14 | 83.631,14 | 83.631,14 | 83.631,14 | 83.631,14 | - |
03 may 2024 | 82.466,59 | 82.466,59 | 82.466,59 | 82.466,59 | 82.466,59 | - |
02 may 2024 | 81.707,08 | 81.707,08 | 81.707,08 | 81.707,08 | 81.707,08 | - |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 81.212,28 | 81.212,28 | 81.212,28 | 81.212,28 | 81.212,28 | - |
29 abr 2024 | 81.631,92 | 81.631,92 | 81.631,92 | 81.631,92 | 81.631,92 | - |
26 abr 2024 | 81.177,79 | 81.177,79 | 81.177,79 | 81.177,79 | 81.177,79 | - |
25 abr 2024 | 80.533,07 | 80.533,07 | 80.533,07 | 80.533,07 | 80.533,07 | - |
24 abr 2024 | 81.736,77 | 81.736,77 | 81.736,77 | 81.736,77 | 81.736,77 | - |
23 abr 2024 | 80.785,14 | 80.785,14 | 80.785,14 | 80.785,14 | 80.785,14 | - |
22 abr 2024 | 80.335,84 | 80.335,84 | 80.335,84 | 80.335,84 | 80.335,84 | - |
19 abr 2024 | 79.001,99 | 79.001,99 | 79.001,99 | 79.001,99 | 79.001,99 | - |
18 abr 2024 | 80.187,72 | 80.187,72 | 80.187,72 | 80.187,72 | 80.187,72 | - |
17 abr 2024 | 79.956,16 | 79.956,16 | 79.956,16 | 79.956,16 | 79.956,16 | - |
16 abr 2024 | 79.767,94 | 79.767,94 | 79.767,94 | 79.767,94 | 79.767,94 | - |
15 abr 2024 | 81.357,65 | 81.357,65 | 81.357,65 | 81.357,65 | 81.357,65 | - |
12 abr 2024 | 82.339,62 | 82.339,62 | 82.339,62 | 82.339,62 | 82.339,62 | - |
11 abr 2024 | 82.963,49 | 82.963,49 | 82.963,49 | 82.963,49 | 82.963,49 | - |
10 abr 2024 | 82.479,90 | 82.479,90 | 82.479,90 | 82.479,90 | 82.479,90 | - |
09 abr 2024 | 81.758,31 | 81.758,31 | 81.758,31 | 81.758,31 | 81.758,31 | - |
08 abr 2024 | 81.668,17 | 81.668,17 | 81.668,17 | 81.668,17 | 81.668,17 | - |
05 abr 2024 | 81.827,82 | 81.827,82 | 81.827,82 | 81.827,82 | 81.827,82 | - |
04 abr 2024 | 82.313,12 | 82.313,12 | 82.313,12 | 82.313,12 | 82.313,12 | - |
03 abr 2024 | 81.770,43 | 81.770,43 | 81.770,43 | 81.770,43 | 81.770,43 | - |
02 abr 2024 | 82.996,79 | 82.996,79 | 82.996,79 | 82.996,79 | 82.996,79 | - |
28 mar 2024 | 81.507,48 | 81.507,48 | 81.507,48 | 81.507,48 | 81.507,48 | - |
27 mar 2024 | 81.337,03 | 81.337,03 | 81.337,03 | 81.337,03 | 81.337,03 | - |
26 mar 2024 | 81.474,54 | 81.474,54 | 81.474,54 | 81.474,54 | 81.474,54 | - |
25 mar 2024 | 81.117,00 | 81.117,00 | 81.117,00 | 81.117,00 | 81.117,00 | - |
22 mar 2024 | 81.166,80 | 81.166,80 | 81.166,80 | 81.166,80 | 81.166,80 | - |
21 mar 2024 | 81.088,83 | 81.088,83 | 81.088,83 | 81.088,83 | 81.088,83 | - |
20 mar 2024 | 79.539,12 | 79.539,12 | 79.539,12 | 79.539,12 | 79.539,12 | - |
19 mar 2024 | 79.065,87 | 79.065,87 | 79.065,87 | 79.065,87 | 79.065,87 | - |
18 mar 2024 | - | - | - | - | - | - |
15 mar 2024 | 79.376,33 | 79.376,33 | 79.376,33 | 79.376,33 | 79.376,33 | - |
14 mar 2024 | 80.344,43 | 80.344,43 | 80.344,43 | 80.344,43 | 80.344,43 | - |
13 mar 2024 | 80.522,37 | 80.522,37 | 80.522,37 | 80.522,37 | 80.522,37 | - |
12 mar 2024 | 80.763,33 | 80.763,33 | 80.763,33 | 80.763,33 | 80.763,33 | - |
11 mar 2024 | 79.284,95 | 79.284,95 | 79.284,95 | 79.284,95 | 79.284,95 | - |
08 mar 2024 | 79.831,75 | 79.831,75 | 79.831,75 | 79.831,75 | 79.831,75 | - |
07 mar 2024 | 79.391,45 | 79.391,45 | 79.391,45 | 79.391,45 | 79.391,45 | - |
06 mar 2024 | 79.470,85 | 79.470,85 | 79.470,85 | 79.470,85 | 79.470,85 | - |
05 mar 2024 | 79.384,05 | 79.384,05 | 79.384,05 | 79.384,05 | 79.384,05 | - |
04 mar 2024 | 80.455,77 | 80.455,77 | 80.455,77 | 80.455,77 | 80.455,77 | - |
01 mar 2024 | 79.921,93 | 79.921,93 | 79.921,93 | 79.921,93 | 79.921,93 | - |
29 feb 2024 | 79.639,75 | 79.639,75 | 79.639,75 | 79.639,75 | 79.639,75 | - |
28 feb 2024 | 79.529,81 | 79.529,81 | 79.529,81 | 79.529,81 | 79.529,81 | - |
27 feb 2024 | 79.986,05 | 79.986,05 | 79.986,05 | 79.986,05 | 79.986,05 | - |
26 feb 2024 | 79.979,37 | 79.979,37 | 79.979,37 | 79.979,37 | 79.979,37 | - |
23 feb 2024 | 80.402,91 | 80.402,91 | 80.402,91 | 80.402,91 | 80.402,91 | - |
22 feb 2024 | 80.394,32 | 80.394,32 | 80.394,32 | 80.394,32 | 80.394,32 | - |
21 feb 2024 | 79.958,37 | 79.958,37 | 79.958,37 | 79.958,37 | 79.958,37 | - |
20 feb 2024 | 80.155,29 | 80.155,29 | 80.155,29 | 80.155,29 | 80.155,29 | - |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 80.100,25 | 80.100,25 | 80.100,25 | 80.100,25 | 80.100,25 | - |
15 feb 2024 | 79.693,63 | 79.693,63 | 79.693,63 | 79.693,63 | 79.693,63 | - |
14 feb 2024 | 78.543,39 | 78.543,39 | 78.543,39 | 78.543,39 | 78.543,39 | - |
13 feb 2024 | 77.968,87 | 77.968,87 | 77.968,87 | 77.968,87 | 77.968,87 | - |
12 feb 2024 | 78.031,29 | 78.031,29 | 78.031,29 | 78.031,29 | 78.031,29 | - |
09 feb 2024 | 78.014,36 | 78.014,36 | 78.014,36 | 78.014,36 | 78.014,36 | - |
08 feb 2024 | 77.789,43 | 77.789,43 | 77.789,43 | 77.789,43 | 77.789,43 | - |
07 feb 2024 | 78.352,56 | 78.352,56 | 78.352,56 | 78.352,56 | 78.352,56 | - |
06 feb 2024 | 78.651,75 | 78.651,75 | 78.651,75 | 78.651,75 | 78.651,75 | - |
05 feb 2024 | - | - | - | - | - | - |
02 feb 2024 | 76.498,59 | 76.498,59 | 76.498,59 | 76.498,59 | 76.498,59 | - |
01 feb 2024 | 75.800,04 | 75.800,04 | 75.800,04 | 75.800,04 | 75.800,04 | - |
31 ene 2024 | 75.528,69 | 75.528,69 | 75.528,69 | 75.528,69 | 75.528,69 | - |
30 ene 2024 | 76.157,58 | 76.157,58 | 76.157,58 | 76.157,58 | 76.157,58 | - |
29 ene 2024 | 76.599,63 | 76.599,63 | 76.599,63 | 76.599,63 | 76.599,63 | - |
26 ene 2024 | 75.632,50 | 75.632,50 | 75.632,50 | 75.632,50 | 75.632,50 | - |
25 ene 2024 | 76.131,94 | 76.131,94 | 76.131,94 | 76.131,94 | 76.131,94 | - |
24 ene 2024 | 75.631,31 | 75.631,31 | 75.631,31 | 75.631,31 | 75.631,31 | - |
23 ene 2024 | 74.513,88 | 74.513,88 | 74.513,88 | 74.513,88 | 74.513,88 | - |
22 ene 2024 | 74.097,59 | 74.097,59 | 74.097,59 | 74.097,59 | 74.097,59 | - |
19 ene 2024 | 74.767,06 | 74.767,06 | 74.767,06 | 74.767,06 | 74.767,06 | - |
18 ene 2024 | 73.703,96 | 73.703,96 | 73.703,96 | 73.703,96 | 73.703,96 | - |
17 ene 2024 | 73.247,65 | 73.247,65 | 73.247,65 | 73.247,65 | 73.247,65 | - |
16 ene 2024 | 75.415,91 | 75.415,91 | 75.415,91 | 75.415,91 | 75.415,91 | - |
15 ene 2024 | - | - | - | - | - | - |
12 ene 2024 | 76.162,95 | 76.162,95 | 76.162,95 | 76.162,95 | 76.162,95 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |