Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 2,500 | 2,500 | 2,500 | 2,490 | 2,490 | 500 |
30 may 2024 | 2,290 | 2,290 | 2,290 | 2,290 | 2,290 | - |
29 may 2024 | 2,290 | 2,290 | 2,290 | 2,290 | 2,290 | - |
28 may 2024 | 2,180 | 2,180 | 2,180 | 2,180 | 2,180 | 4000 |
27 may 2024 | 2,180 | 2,180 | 2,180 | 2,180 | 2,180 | - |
24 may 2024 | 2,180 | 2,180 | 2,180 | 2,180 | 2,180 | - |
23 may 2024 | 2,160 | 2,160 | 2,160 | 2,180 | 2,180 | 500 |
22 may 2024 | 2,330 | 2,340 | 2,330 | 2,340 | 2,340 | 1500 |
21 may 2024 | 2,300 | 2,300 | 2,300 | 2,300 | 2,300 | - |
20 may 2024 | 2,300 | 2,300 | 2,300 | 2,300 | 2,300 | 8000 |
17 may 2024 | 2,360 | 2,360 | 2,360 | 2,360 | 2,360 | - |
16 may 2024 | 2,360 | 2,360 | 2,360 | 2,360 | 2,360 | - |
14 may 2024 | 2,360 | 2,360 | 2,360 | 2,360 | 2,360 | 21.000 |
14 may 2024 | 0.2532 Dividendo | |||||
13 may 2024 | 2,380 | 2,610 | 2,380 | 2,610 | 2,357 | 5000 |
10 may 2024 | 2,310 | 2,310 | 2,310 | 2,310 | 2,086 | - |
09 may 2024 | 2,280 | 2,280 | 2,280 | 2,280 | 2,059 | - |
08 may 2024 | 2,280 | 2,280 | 2,280 | 2,280 | 2,059 | - |
07 may 2024 | 2,280 | 2,280 | 2,280 | 2,280 | 2,059 | - |
06 may 2024 | 2,280 | 2,280 | 2,280 | 2,280 | 2,059 | - |
03 may 2024 | 2,280 | 2,280 | 2,280 | 2,280 | 2,059 | 30.000 |
02 may 2024 | 2,300 | 2,300 | 2,300 | 2,300 | 2,077 | - |
30 abr 2024 | 2,300 | 2,300 | 2,200 | 2,300 | 2,077 | 1500 |
29 abr 2024 | 2,280 | 2,280 | 2,280 | 2,280 | 2,059 | - |
26 abr 2024 | 2,280 | 2,280 | 2,280 | 2,280 | 2,059 | - |
25 abr 2024 | 2,280 | 2,280 | 2,280 | 2,280 | 2,059 | - |
24 abr 2024 | 2,280 | 2,280 | 2,280 | 2,280 | 2,059 | 500 |
23 abr 2024 | 2,280 | 2,280 | 2,280 | 2,280 | 2,059 | 6000 |
22 abr 2024 | 2,280 | 2,280 | 2,280 | 2,280 | 2,059 | - |
19 abr 2024 | 2,280 | 2,280 | 2,280 | 2,280 | 2,059 | - |
18 abr 2024 | 2,280 | 2,280 | 2,280 | 2,280 | 2,059 | - |
17 abr 2024 | 2,110 | 2,280 | 2,100 | 2,280 | 2,059 | 70.000 |
16 abr 2024 | 2,110 | 2,110 | 2,110 | 2,110 | 1,905 | - |
15 abr 2024 | 2,270 | 2,270 | 2,270 | 2,270 | 2,050 | - |
12 abr 2024 | 2,270 | 2,270 | 2,270 | 2,270 | 2,050 | - |
11 abr 2024 | 2,270 | 2,270 | 2,270 | 2,270 | 2,050 | - |
10 abr 2024 | 2,270 | 2,270 | 2,270 | 2,270 | 2,050 | - |
09 abr 2024 | 2,270 | 2,270 | 2,270 | 2,270 | 2,050 | - |
08 abr 2024 | 2,270 | 2,270 | 2,270 | 2,270 | 2,050 | - |
05 abr 2024 | 2,270 | 2,270 | 2,270 | 2,270 | 2,050 | - |
03 abr 2024 | 2,270 | 2,270 | 2,270 | 2,270 | 2,050 | - |
02 abr 2024 | 2,270 | 2,270 | 2,270 | 2,270 | 2,050 | - |
28 mar 2024 | 2,270 | 2,270 | 2,270 | 2,270 | 2,050 | - |
27 mar 2024 | 2,200 | 2,200 | 2,200 | 2,200 | 1,987 | - |
26 mar 2024 | 2,200 | 2,200 | 2,200 | 2,200 | 1,987 | - |
25 mar 2024 | 2,130 | 2,130 | 2,130 | 2,130 | 1,923 | 500 |
22 mar 2024 | 2,120 | 2,120 | 2,120 | 2,120 | 1,914 | 500 |
21 mar 2024 | 2,110 | 2,110 | 2,110 | 2,110 | 1,905 | - |
20 mar 2024 | 2,110 | 2,110 | 2,110 | 2,110 | 1,905 | - |
19 mar 2024 | 2,110 | 2,110 | 2,110 | 2,110 | 1,905 | - |
18 mar 2024 | 2,110 | 2,110 | 2,110 | 2,110 | 1,905 | - |
15 mar 2024 | 2,110 | 2,110 | 2,110 | 2,110 | 1,905 | - |
14 mar 2024 | 2,110 | 2,110 | 2,110 | 2,110 | 1,905 | - |
13 mar 2024 | 2,110 | 2,110 | 2,110 | 2,110 | 1,905 | - |
12 mar 2024 | 2,050 | 2,050 | 2,050 | 2,050 | 1,851 | - |
11 mar 2024 | 2,050 | 2,050 | 2,050 | 2,050 | 1,851 | - |
08 mar 2024 | 2,050 | 2,050 | 2,050 | 2,050 | 1,851 | 1000 |
07 mar 2024 | 2,080 | 2,080 | 2,080 | 2,080 | 1,878 | - |
06 mar 2024 | 2,080 | 2,080 | 2,080 | 2,080 | 1,878 | - |
05 mar 2024 | 2,080 | 2,080 | 2,080 | 2,080 | 1,878 | - |
04 mar 2024 | 2,060 | 2,080 | 2,040 | 2,080 | 1,878 | 12.500 |
01 mar 2024 | 2,050 | 2,050 | 2,050 | 2,050 | 1,851 | - |
29 feb 2024 | 2,160 | 2,160 | 2,160 | 2,160 | 1,950 | - |
28 feb 2024 | 2,160 | 2,160 | 2,160 | 2,160 | 1,950 | - |
27 feb 2024 | 2,160 | 2,160 | 2,160 | 2,160 | 1,950 | - |
26 feb 2024 | 2,160 | 2,160 | 2,160 | 2,160 | 1,950 | - |
23 feb 2024 | 2,160 | 2,160 | 2,160 | 2,160 | 1,950 | 14.000 |
22 feb 2024 | 2,130 | 2,130 | 2,130 | 2,130 | 1,923 | - |
21 feb 2024 | 2,130 | 2,130 | 2,130 | 2,130 | 1,923 | - |
20 feb 2024 | 2,130 | 2,130 | 2,130 | 2,130 | 1,923 | - |
19 feb 2024 | 2,130 | 2,130 | 2,130 | 2,130 | 1,923 | - |
16 feb 2024 | 2,100 | 2,100 | 2,100 | 2,100 | 1,896 | - |
15 feb 2024 | 2,100 | 2,100 | 2,100 | 2,100 | 1,896 | - |
14 feb 2024 | 2,100 | 2,100 | 2,100 | 2,100 | 1,896 | - |
09 feb 2024 | 2,100 | 2,100 | 2,100 | 2,100 | 1,896 | - |
08 feb 2024 | 2,100 | 2,100 | 2,100 | 2,100 | 1,896 | - |
07 feb 2024 | 2,100 | 2,100 | 2,100 | 2,100 | 1,896 | - |
06 feb 2024 | 2,100 | 2,100 | 2,100 | 2,100 | 1,896 | 1000 |
05 feb 2024 | 2,200 | 2,200 | 2,200 | 2,200 | 1,987 | - |
02 feb 2024 | 2,200 | 2,200 | 2,200 | 2,200 | 1,987 | - |
01 feb 2024 | 2,320 | 2,320 | 2,320 | 2,320 | 2,095 | - |
31 ene 2024 | 2,320 | 2,320 | 2,320 | 2,320 | 2,095 | - |
30 ene 2024 | 2,320 | 2,320 | 2,320 | 2,320 | 2,095 | - |
29 ene 2024 | 2,320 | 2,320 | 2,320 | 2,320 | 2,095 | - |
26 ene 2024 | 2,320 | 2,320 | 2,320 | 2,320 | 2,095 | - |
25 ene 2024 | 2,270 | 2,270 | 2,270 | 2,270 | 2,050 | - |
24 ene 2024 | 2,260 | 2,320 | 2,260 | 2,310 | 2,086 | 9000 |
23 ene 2024 | 2,250 | 2,250 | 2,200 | 2,200 | 1,987 | 5500 |
22 ene 2024 | 2,180 | 2,180 | 2,180 | 2,180 | 1,969 | - |
19 ene 2024 | 2,180 | 2,180 | 2,180 | 2,180 | 1,969 | 500 |
18 ene 2024 | 2,160 | 2,160 | 2,160 | 2,160 | 1,950 | - |
17 ene 2024 | 2,160 | 2,160 | 2,160 | 2,160 | 1,950 | - |
16 ene 2024 | 2,160 | 2,160 | 2,160 | 2,160 | 1,950 | - |
15 ene 2024 | 2,180 | 2,180 | 2,180 | 2,180 | 1,969 | - |
12 ene 2024 | 2,000 | 2,180 | 2,000 | 2,180 | 1,969 | 195.500 |
11 ene 2024 | 2,130 | 2,130 | 2,130 | 2,130 | 1,923 | 2500 |
10 ene 2024 | 2,000 | 2,000 | 1,990 | 1,990 | 1,797 | 101.000 |
09 ene 2024 | 2,000 | 2,000 | 2,000 | 2,000 | 1,806 | 100.000 |
08 ene 2024 | 2,050 | 2,050 | 2,000 | 2,000 | 1,806 | 160.500 |
05 ene 2024 | 2,080 | 2,080 | 2,080 | 2,080 | 1,878 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |