Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | - | - | - | - | - | - |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 15.093,39 | 15.093,39 | 15.093,39 | 15.093,39 | 15.093,39 | - |
26 abr 2024 | 15.095,24 | 15.095,24 | 15.095,24 | 15.095,24 | 15.095,24 | - |
25 abr 2024 | 14.565,44 | 14.565,44 | 14.565,44 | 14.565,44 | 14.565,44 | - |
24 abr 2024 | 14.629,63 | 14.629,63 | 14.629,63 | 14.629,63 | 14.629,63 | - |
23 abr 2024 | 14.415,47 | 14.415,47 | 14.415,47 | 14.415,47 | 14.415,47 | - |
22 abr 2024 | 14.641,26 | 14.641,26 | 14.641,26 | 14.641,26 | 14.641,26 | - |
19 abr 2024 | 14.991,96 | 14.991,96 | 14.991,96 | 14.991,96 | 14.991,96 | - |
18 abr 2024 | 15.104,94 | 15.104,94 | 15.104,94 | 15.104,94 | 15.104,94 | - |
17 abr 2024 | 15.121,65 | 15.121,65 | 15.121,65 | 15.121,65 | 15.121,65 | - |
16 abr 2024 | 14.778,20 | 14.778,20 | 14.778,20 | 14.778,20 | 14.778,20 | - |
15 abr 2024 | 15.154,04 | 15.154,04 | 15.154,04 | 15.154,04 | 15.154,04 | - |
12 abr 2024 | 14.895,00 | 14.895,00 | 14.895,00 | 14.895,00 | 14.895,00 | - |
11 abr 2024 | 14.589,03 | 14.589,03 | 14.589,03 | 14.589,03 | 14.589,03 | - |
10 abr 2024 | - | - | - | - | - | - |
09 abr 2024 | 14.513,88 | 14.513,88 | 14.513,88 | 14.513,88 | 14.513,88 | - |
08 abr 2024 | 14.709,05 | 14.709,05 | 14.709,05 | 14.709,05 | 14.709,05 | - |
05 abr 2024 | - | - | - | - | - | - |
04 abr 2024 | - | - | - | - | - | - |
03 abr 2024 | 14.690,87 | 14.690,87 | 14.690,87 | 14.690,87 | 14.690,87 | - |
02 abr 2024 | 14.640,15 | 14.640,15 | 14.640,15 | 14.640,15 | 14.640,15 | - |
01 abr 2024 | - | - | - | - | - | - |
29 mar 2024 | - | - | - | - | - | - |
28 mar 2024 | 14.230,74 | 14.230,74 | 14.230,74 | 14.230,74 | 14.230,74 | - |
27 mar 2024 | 14.058,06 | 14.058,06 | 14.058,06 | 14.058,06 | 14.058,06 | - |
26 mar 2024 | 14.331,53 | 14.331,53 | 14.331,53 | 14.331,53 | 14.331,53 | - |
25 mar 2024 | 14.407,37 | 14.407,37 | 14.407,37 | 14.407,37 | 14.407,37 | - |
22 mar 2024 | 14.521,24 | 14.521,24 | 14.521,24 | 14.521,24 | 14.521,24 | - |
21 mar 2024 | 14.560,51 | 14.560,51 | 14.560,51 | 14.560,51 | 14.560,51 | - |
19 mar 2024 | 14.565,71 | 14.565,71 | 14.565,71 | 14.565,71 | 14.565,71 | - |
18 mar 2024 | 14.545,51 | 14.545,51 | 14.545,51 | 14.545,51 | 14.545,51 | - |
15 mar 2024 | 14.410,20 | 14.410,20 | 14.410,20 | 14.410,20 | 14.410,20 | - |
14 mar 2024 | 14.104,64 | 14.104,64 | 14.104,64 | 14.104,64 | 14.104,64 | - |
13 mar 2024 | 14.041,70 | 14.041,70 | 14.041,70 | 14.041,70 | 14.041,70 | - |
12 mar 2024 | 14.123,12 | 14.123,12 | 14.123,12 | 14.123,12 | 14.123,12 | - |
11 mar 2024 | 14.344,52 | 14.344,52 | 14.344,52 | 14.344,52 | 14.344,52 | - |
08 mar 2024 | 14.402,71 | 14.402,71 | 14.402,71 | 14.402,71 | 14.402,71 | - |
07 mar 2024 | 14.193,76 | 14.193,76 | 14.193,76 | 14.193,76 | 14.193,76 | - |
06 mar 2024 | 14.346,04 | 14.346,04 | 14.346,04 | 14.346,04 | 14.346,04 | - |
05 mar 2024 | 14.467,59 | 14.467,59 | 14.467,59 | 14.467,59 | 14.467,59 | - |
04 mar 2024 | 14.462,92 | 14.462,92 | 14.462,92 | 14.462,92 | 14.462,92 | - |
01 mar 2024 | 14.228,37 | 14.228,37 | 14.228,37 | 14.228,37 | 14.228,37 | - |
29 feb 2024 | 13.978,26 | 13.978,26 | 13.978,26 | 13.978,26 | 13.978,26 | - |
28 feb 2024 | 13.617,96 | 13.617,96 | 13.617,96 | 13.617,96 | 13.617,96 | - |
27 feb 2024 | 14.020,46 | 14.020,46 | 14.020,46 | 14.020,46 | 14.020,46 | - |
26 feb 2024 | 13.783,00 | 13.783,00 | 13.783,00 | 13.783,00 | 13.783,00 | - |
22 feb 2024 | 13.938,49 | 13.938,49 | 13.938,49 | 13.938,49 | 13.938,49 | - |
21 feb 2024 | 13.668,31 | 13.668,31 | 13.668,31 | 13.668,31 | 13.668,31 | - |
20 feb 2024 | 13.729,73 | 13.729,73 | 13.729,73 | 13.729,73 | 13.729,73 | - |
19 feb 2024 | 13.581,79 | 13.581,79 | 13.581,79 | 13.581,79 | 13.581,79 | - |
16 feb 2024 | - | - | - | - | - | - |
15 feb 2024 | - | - | - | - | - | - |
14 feb 2024 | - | - | - | - | - | - |
13 feb 2024 | - | - | - | - | - | - |
09 feb 2024 | - | - | - | - | - | - |
08 feb 2024 | 13.092,77 | 13.092,77 | 13.092,77 | 13.092,77 | 13.092,77 | - |
07 feb 2024 | 12.934,77 | 12.934,77 | 12.934,77 | 12.934,77 | 12.934,77 | - |
06 feb 2024 | 12.644,12 | 12.644,12 | 12.644,12 | 12.644,12 | 12.644,12 | - |
05 feb 2024 | 12.242,85 | 12.242,85 | 12.242,85 | 12.242,85 | 12.242,85 | - |
02 feb 2024 | 12.260,07 | 12.260,07 | 12.260,07 | 12.260,07 | 12.260,07 | - |
01 feb 2024 | 12.223,55 | 12.223,55 | 12.223,55 | 12.223,55 | 12.223,55 | - |
31 ene 2024 | 12.061,36 | 12.061,36 | 12.061,36 | 12.061,36 | 12.061,36 | - |
30 ene 2024 | 12.355,26 | 12.355,26 | 12.355,26 | 12.355,26 | 12.355,26 | - |
29 ene 2024 | 12.592,47 | 12.592,47 | 12.592,47 | 12.592,47 | 12.592,47 | - |
26 ene 2024 | 13.196,68 | 13.196,68 | 13.196,68 | 13.196,68 | 13.196,68 | - |
25 ene 2024 | 13.377,31 | 13.377,31 | 13.377,31 | 13.377,31 | 13.377,31 | - |
24 ene 2024 | 13.099,74 | 13.099,74 | 13.099,74 | 13.099,74 | 13.099,74 | - |
23 ene 2024 | 13.170,19 | 13.170,19 | 13.170,19 | 13.170,19 | 13.170,19 | - |
22 ene 2024 | 12.884,67 | 12.884,67 | 12.884,67 | 12.884,67 | 12.884,67 | - |
19 ene 2024 | 13.289,29 | 13.289,29 | 13.289,29 | 13.289,29 | 13.289,29 | - |
18 ene 2024 | 13.418,52 | 13.418,52 | 13.418,52 | 13.418,52 | 13.418,52 | - |
17 ene 2024 | 13.180,47 | 13.180,47 | 13.180,47 | 13.180,47 | 13.180,47 | - |
16 ene 2024 | 13.383,27 | 13.383,27 | 13.383,27 | 13.383,27 | 13.383,27 | - |
15 ene 2024 | 13.364,52 | 13.364,52 | 13.364,52 | 13.364,52 | 13.364,52 | - |
12 ene 2024 | 13.261,70 | 13.261,70 | 13.261,70 | 13.261,70 | 13.261,70 | - |
11 ene 2024 | 13.508,37 | 13.508,37 | 13.508,37 | 13.508,37 | 13.508,37 | - |
10 ene 2024 | 13.262,07 | 13.262,07 | 13.262,07 | 13.262,07 | 13.262,07 | - |
09 ene 2024 | 13.308,96 | 13.308,96 | 13.308,96 | 13.308,96 | 13.308,96 | - |
05 ene 2024 | 13.542,07 | 13.542,07 | 13.542,07 | 13.542,07 | 13.542,07 | - |
04 ene 2024 | 13.849,94 | 13.849,94 | 13.849,94 | 13.849,94 | 13.849,94 | - |
29 dic 2023 | 14.269,02 | 14.269,02 | 14.269,02 | 14.269,02 | 14.269,02 | - |
28 dic 2023 | 13.971,50 | 13.971,50 | 13.971,50 | 13.971,50 | 13.971,50 | - |
27 dic 2023 | 13.784,82 | 13.784,82 | 13.784,82 | 13.784,82 | 13.784,82 | - |
26 dic 2023 | - | - | - | - | - | - |
25 dic 2023 | - | - | - | - | - | - |
22 dic 2023 | 13.942,53 | 13.942,53 | 13.942,53 | 13.942,53 | 13.942,53 | - |
21 dic 2023 | 14.108,15 | 14.108,15 | 14.108,15 | 14.108,15 | 14.108,15 | - |
20 dic 2023 | 14.120,93 | 14.120,93 | 14.120,93 | 14.120,93 | 14.120,93 | - |
19 dic 2023 | 14.330,16 | 14.330,16 | 14.330,16 | 14.330,16 | 14.330,16 | - |
18 dic 2023 | 14.254,48 | 14.254,48 | 14.254,48 | 14.254,48 | 14.254,48 | - |
15 dic 2023 | 14.255,60 | 14.255,60 | 14.255,60 | 14.255,60 | 14.255,60 | - |
14 dic 2023 | 14.265,86 | 14.265,86 | 14.265,86 | 14.265,86 | 14.265,86 | - |
13 dic 2023 | 14.649,80 | 14.649,80 | 14.649,80 | 14.649,80 | 14.649,80 | - |
12 dic 2023 | 14.862,66 | 14.862,66 | 14.862,66 | 14.862,66 | 14.862,66 | - |
11 dic 2023 | 14.985,72 | 14.985,72 | 14.985,72 | 14.985,72 | 14.985,72 | - |
08 dic 2023 | 14.589,82 | 14.589,82 | 14.589,82 | 14.589,82 | 14.589,82 | - |
07 dic 2023 | 14.209,90 | 14.209,90 | 14.209,90 | 14.209,90 | 14.209,90 | - |
06 dic 2023 | 14.531,58 | 14.531,58 | 14.531,58 | 14.531,58 | 14.531,58 | - |
05 dic 2023 | 14.550,10 | 14.550,10 | 14.550,10 | 14.550,10 | 14.550,10 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |