Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
15 may 2024 | - | - | - | - | - | - |
14 may 2024 | - | - | - | - | - | - |
13 may 2024 | 12.619,70 | 12.619,70 | 12.619,70 | 12.619,70 | 12.619,70 | - |
10 may 2024 | 12.631,14 | 12.631,14 | 12.631,14 | 12.631,14 | 12.631,14 | - |
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | - | - | - | - | - | - |
07 may 2024 | 12.451,65 | 12.451,65 | 12.451,65 | 12.451,65 | 12.451,65 | - |
06 may 2024 | 12.316,27 | 12.316,27 | 12.316,27 | 12.316,27 | 12.316,27 | - |
03 may 2024 | 12.234,94 | 12.234,94 | 12.234,94 | 12.234,94 | 12.234,94 | - |
02 may 2024 | 12.165,19 | 12.165,19 | 12.165,19 | 12.165,19 | 12.165,19 | - |
30 abr 2024 | 12.173,26 | 12.173,26 | 12.173,26 | 12.173,26 | 12.173,26 | - |
29 abr 2024 | 12.269,98 | 12.269,98 | 12.269,98 | 12.269,98 | 12.269,98 | - |
26 abr 2024 | 12.287,29 | 12.287,29 | 12.287,29 | 12.287,29 | 12.287,29 | - |
25 abr 2024 | 12.143,75 | 12.143,75 | 12.143,75 | 12.143,75 | 12.143,75 | - |
24 abr 2024 | 12.218,05 | 12.218,05 | 12.218,05 | 12.218,05 | 12.218,05 | - |
23 abr 2024 | 12.221,13 | 12.221,13 | 12.221,13 | 12.221,13 | 12.221,13 | - |
22 abr 2024 | 12.077,09 | 12.077,09 | 12.077,09 | 12.077,09 | 12.077,09 | - |
19 abr 2024 | 12.020,27 | 12.020,27 | 12.020,27 | 12.020,27 | 12.020,27 | - |
18 abr 2024 | 12.061,02 | 12.061,02 | 12.061,02 | 12.061,02 | 12.061,02 | - |
17 abr 2024 | 12.008,05 | 12.008,05 | 12.008,05 | 12.008,05 | 12.008,05 | - |
16 abr 2024 | 12.018,93 | 12.018,93 | 12.018,93 | 12.018,93 | 12.018,93 | - |
15 abr 2024 | 12.181,99 | 12.181,99 | 12.181,99 | 12.181,99 | 12.181,99 | - |
12 abr 2024 | 12.157,84 | 12.157,84 | 12.157,84 | 12.157,84 | 12.157,84 | - |
11 abr 2024 | 12.173,63 | 12.173,63 | 12.173,63 | 12.173,63 | 12.173,63 | - |
10 abr 2024 | 12.201,34 | 12.201,34 | 12.201,34 | 12.201,34 | 12.201,34 | - |
09 abr 2024 | 12.177,47 | 12.177,47 | 12.177,47 | 12.177,47 | 12.177,47 | - |
08 abr 2024 | 12.251,41 | 12.251,41 | 12.251,41 | 12.251,41 | 12.251,41 | - |
05 abr 2024 | 12.196,51 | 12.196,51 | 12.196,51 | 12.196,51 | 12.196,51 | - |
04 abr 2024 | 12.268,46 | 12.268,46 | 12.268,46 | 12.268,46 | 12.268,46 | - |
03 abr 2024 | 12.284,31 | 12.284,31 | 12.284,31 | 12.284,31 | 12.284,31 | - |
02 abr 2024 | 12.246,24 | 12.246,24 | 12.246,24 | 12.246,24 | 12.246,24 | - |
28 mar 2024 | 12.328,17 | 12.328,17 | 12.328,17 | 12.328,17 | 12.328,17 | - |
27 mar 2024 | 12.308,82 | 12.308,82 | 12.308,82 | 12.308,82 | 12.308,82 | - |
26 mar 2024 | 12.279,53 | 12.279,53 | 12.279,53 | 12.279,53 | 12.279,53 | - |
25 mar 2024 | 12.237,18 | 12.237,18 | 12.237,18 | 12.237,18 | 12.237,18 | - |
22 mar 2024 | 12.228,78 | 12.228,78 | 12.228,78 | 12.228,78 | 12.228,78 | - |
21 mar 2024 | 12.237,44 | 12.237,44 | 12.237,44 | 12.237,44 | 12.237,44 | - |
20 mar 2024 | 12.143,10 | 12.143,10 | 12.143,10 | 12.143,10 | 12.143,10 | - |
19 mar 2024 | 12.122,24 | 12.122,24 | 12.122,24 | 12.122,24 | 12.122,24 | - |
18 mar 2024 | 12.088,66 | 12.088,66 | 12.088,66 | 12.088,66 | 12.088,66 | - |
15 mar 2024 | 12.076,86 | 12.076,86 | 12.076,86 | 12.076,86 | 12.076,86 | - |
14 mar 2024 | 12.117,62 | 12.117,62 | 12.117,62 | 12.117,62 | 12.117,62 | - |
13 mar 2024 | 12.114,72 | 12.114,72 | 12.114,72 | 12.114,72 | 12.114,72 | - |
12 mar 2024 | 12.084,82 | 12.084,82 | 12.084,82 | 12.084,82 | 12.084,82 | - |
11 mar 2024 | 11.969,03 | 11.969,03 | 11.969,03 | 11.969,03 | 11.969,03 | - |
08 mar 2024 | 12.006,46 | 12.006,46 | 12.006,46 | 12.006,46 | 12.006,46 | - |
07 mar 2024 | 12.029,13 | 12.029,13 | 12.029,13 | 12.029,13 | 12.029,13 | - |
06 mar 2024 | 11.896,63 | 11.896,63 | 11.896,63 | 11.896,63 | 11.896,63 | - |
05 mar 2024 | 11.853,70 | 11.853,70 | 11.853,70 | 11.853,70 | 11.853,70 | - |
04 mar 2024 | 11.893,17 | 11.893,17 | 11.893,17 | 11.893,17 | 11.893,17 | - |
01 mar 2024 | 11.860,74 | 11.860,74 | 11.860,74 | 11.860,74 | 11.860,74 | - |
29 feb 2024 | 11.810,43 | 11.810,43 | 11.810,43 | 11.810,43 | 11.810,43 | - |
28 feb 2024 | 11.809,42 | 11.809,42 | 11.809,42 | 11.809,42 | 11.809,42 | - |
27 feb 2024 | 11.824,96 | 11.824,96 | 11.824,96 | 11.824,96 | 11.824,96 | - |
26 feb 2024 | 11.782,22 | 11.782,22 | 11.782,22 | 11.782,22 | 11.782,22 | - |
23 feb 2024 | 11.820,51 | 11.820,51 | 11.820,51 | 11.820,51 | 11.820,51 | - |
22 feb 2024 | 11.774,88 | 11.774,88 | 11.774,88 | 11.774,88 | 11.774,88 | - |
21 feb 2024 | 11.613,09 | 11.613,09 | 11.613,09 | 11.613,09 | 11.613,09 | - |
20 feb 2024 | 11.590,35 | 11.590,35 | 11.590,35 | 11.590,35 | 11.590,35 | - |
19 feb 2024 | 11.597,29 | 11.597,29 | 11.597,29 | 11.597,29 | 11.597,29 | - |
16 feb 2024 | 11.600,62 | 11.600,62 | 11.600,62 | 11.600,62 | 11.600,62 | - |
15 feb 2024 | 11.550,08 | 11.550,08 | 11.550,08 | 11.550,08 | 11.550,08 | - |
14 feb 2024 | 11.481,73 | 11.481,73 | 11.481,73 | 11.481,73 | 11.481,73 | - |
13 feb 2024 | 11.423,10 | 11.423,10 | 11.423,10 | 11.423,10 | 11.423,10 | - |
12 feb 2024 | 11.531,69 | 11.531,69 | 11.531,69 | 11.531,69 | 11.531,69 | - |
09 feb 2024 | 11.475,13 | 11.475,13 | 11.475,13 | 11.475,13 | 11.475,13 | - |
08 feb 2024 | 11.483,28 | 11.483,28 | 11.483,28 | 11.483,28 | 11.483,28 | - |
07 feb 2024 | 11.463,21 | 11.463,21 | 11.463,21 | 11.463,21 | 11.463,21 | - |
06 feb 2024 | 11.478,02 | 11.478,02 | 11.478,02 | 11.478,02 | 11.478,02 | - |
05 feb 2024 | 11.416,99 | 11.416,99 | 11.416,99 | 11.416,99 | 11.416,99 | - |
02 feb 2024 | 11.426,26 | 11.426,26 | 11.426,26 | 11.426,26 | 11.426,26 | - |
01 feb 2024 | 11.405,06 | 11.405,06 | 11.405,06 | 11.405,06 | 11.405,06 | - |
31 ene 2024 | 11.459,65 | 11.459,65 | 11.459,65 | 11.459,65 | 11.459,65 | - |
30 ene 2024 | 11.493,65 | 11.493,65 | 11.493,65 | 11.493,65 | 11.493,65 | - |
29 ene 2024 | 11.453,58 | 11.453,58 | 11.453,58 | 11.453,58 | 11.453,58 | - |
26 ene 2024 | 11.440,66 | 11.440,66 | 11.440,66 | 11.440,66 | 11.440,66 | - |
25 ene 2024 | 11.354,29 | 11.354,29 | 11.354,29 | 11.354,29 | 11.354,29 | - |
24 ene 2024 | 11.309,43 | 11.309,43 | 11.309,43 | 11.309,43 | 11.309,43 | - |
23 ene 2024 | 11.156,72 | 11.156,72 | 11.156,72 | 11.156,72 | 11.156,72 | - |
22 ene 2024 | 11.159,78 | 11.159,78 | 11.159,78 | 11.159,78 | 11.159,78 | - |
19 ene 2024 | 11.090,34 | 11.090,34 | 11.090,34 | 11.090,34 | 11.090,34 | - |
18 ene 2024 | 11.087,02 | 11.087,02 | 11.087,02 | 11.087,02 | 11.087,02 | - |
17 ene 2024 | 10.992,63 | 10.992,63 | 10.992,63 | 10.992,63 | 10.992,63 | - |
16 ene 2024 | 11.101,13 | 11.101,13 | 11.101,13 | 11.101,13 | 11.101,13 | - |
15 ene 2024 | 11.119,49 | 11.119,49 | 11.119,49 | 11.119,49 | 11.119,49 | - |
12 ene 2024 | 11.162,82 | 11.162,82 | 11.162,82 | 11.162,82 | 11.162,82 | - |
11 ene 2024 | 11.064,96 | 11.064,96 | 11.064,96 | 11.064,96 | 11.064,96 | - |
10 ene 2024 | 11.121,60 | 11.121,60 | 11.121,60 | 11.121,60 | 11.121,60 | - |
09 ene 2024 | 11.142,83 | 11.142,83 | 11.142,83 | 11.142,83 | 11.142,83 | - |
08 ene 2024 | 11.172,79 | 11.172,79 | 11.172,79 | 11.172,79 | 11.172,79 | - |
05 ene 2024 | 11.121,04 | 11.121,04 | 11.121,04 | 11.121,04 | 11.121,04 | - |
04 ene 2024 | 11.152,15 | 11.152,15 | 11.152,15 | 11.152,15 | 11.152,15 | - |
03 ene 2024 | 11.113,56 | 11.113,56 | 11.113,56 | 11.113,56 | 11.113,56 | - |
02 ene 2024 | 11.239,07 | 11.239,07 | 11.239,07 | 11.239,07 | 11.239,07 | - |
29 dic 2023 | 11.248,61 | 11.248,61 | 11.248,61 | 11.248,61 | 11.248,61 | - |
28 dic 2023 | 11.227,54 | 11.227,54 | 11.227,54 | 11.227,54 | 11.227,54 | - |
27 dic 2023 | 11.253,92 | 11.253,92 | 11.253,92 | 11.253,92 | 11.253,92 | - |
22 dic 2023 | 11.247,84 | 11.247,84 | 11.247,84 | 11.247,84 | 11.247,84 | - |
21 dic 2023 | 11.251,12 | 11.251,12 | 11.251,12 | 11.251,12 | 11.251,12 | - |
20 dic 2023 | 11.260,44 | 11.260,44 | 11.260,44 | 11.260,44 | 11.260,44 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |