Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
20 jun 2024 | 19.752,30 | 19.752,30 | 19.752,30 | 19.752,30 | 19.752,30 | - |
18 jun 2024 | 19.908,86 | 19.908,86 | 19.908,86 | 19.908,86 | 19.908,86 | - |
17 jun 2024 | 19.902,75 | 19.902,75 | 19.902,75 | 19.902,75 | 19.902,75 | - |
14 jun 2024 | 19.659,80 | 19.659,80 | 19.659,80 | 19.659,80 | 19.659,80 | - |
13 jun 2024 | 19.576,92 | 19.576,92 | 19.576,92 | 19.576,92 | 19.576,92 | - |
12 jun 2024 | 19.465,18 | 19.465,18 | 19.465,18 | 19.465,18 | 19.465,18 | - |
11 jun 2024 | 19.210,18 | 19.210,18 | 19.210,18 | 19.210,18 | 19.210,18 | - |
10 jun 2024 | 19.074,67 | 19.074,67 | 19.074,67 | 19.074,67 | 19.074,67 | - |
07 jun 2024 | 19.000,95 | 19.000,95 | 19.000,95 | 19.000,95 | 19.000,95 | - |
06 jun 2024 | 19.021,19 | 19.021,19 | 19.021,19 | 19.021,19 | 19.021,19 | - |
05 jun 2024 | 19.035,05 | 19.035,05 | 19.035,05 | 19.035,05 | 19.035,05 | - |
04 jun 2024 | 18.654,84 | 18.654,84 | 18.654,84 | 18.654,84 | 18.654,84 | - |
03 jun 2024 | 18.600,97 | 18.600,97 | 18.600,97 | 18.600,97 | 18.600,97 | - |
31 may 2024 | 18.536,65 | 18.536,65 | 18.536,65 | 18.536,65 | 18.536,65 | - |
30 may 2024 | 18.538,66 | 18.538,66 | 18.538,66 | 18.538,66 | 18.538,66 | - |
29 may 2024 | 18.736,75 | 18.736,75 | 18.736,75 | 18.736,75 | 18.736,75 | - |
28 may 2024 | 18.869,44 | 18.869,44 | 18.869,44 | 18.869,44 | 18.869,44 | - |
24 may 2024 | 18.808,35 | 18.808,35 | 18.808,35 | 18.808,35 | 18.808,35 | - |
23 may 2024 | 18.623,39 | 18.623,39 | 18.623,39 | 18.623,39 | 18.623,39 | - |
22 may 2024 | - | - | - | - | - | - |
21 may 2024 | 18.713,80 | 18.713,80 | 18.713,80 | 18.713,80 | 18.713,80 | - |
20 may 2024 | 18.674,19 | 18.674,19 | 18.674,19 | 18.674,19 | 18.674,19 | - |
17 may 2024 | 18.546,23 | 18.546,23 | 18.546,23 | 18.546,23 | 18.546,23 | - |
16 may 2024 | 18.557,96 | 18.557,96 | 18.557,96 | 18.557,96 | 18.557,96 | - |
15 may 2024 | 18.596,65 | 18.596,65 | 18.596,65 | 18.596,65 | 18.596,65 | - |
14 may 2024 | 18.322,77 | 18.322,77 | 18.322,77 | 18.322,77 | 18.322,77 | - |
13 may 2024 | 18.198,61 | 18.198,61 | 18.198,61 | 18.198,61 | 18.198,61 | - |
10 may 2024 | 18.161,18 | 18.161,18 | 18.161,18 | 18.161,18 | 18.161,18 | - |
09 may 2024 | 18.113,46 | 18.113,46 | 18.113,46 | 18.113,46 | 18.113,46 | - |
08 may 2024 | 18.085,01 | 18.085,01 | 18.085,01 | 18.085,01 | 18.085,01 | - |
07 may 2024 | 18.091,45 | 18.091,45 | 18.091,45 | 18.091,45 | 18.091,45 | - |
06 may 2024 | 18.093,57 | 18.093,57 | 18.093,57 | 18.093,57 | 18.093,57 | - |
03 may 2024 | 17.890,80 | 17.890,80 | 17.890,80 | 17.890,80 | 17.890,80 | - |
02 may 2024 | 17.541,54 | 17.541,54 | 17.541,54 | 17.541,54 | 17.541,54 | - |
01 may 2024 | 17.318,55 | 17.318,55 | 17.318,55 | 17.318,55 | 17.318,55 | - |
30 abr 2024 | 17.440,69 | 17.440,69 | 17.440,69 | 17.440,69 | 17.440,69 | - |
29 abr 2024 | 17.782,72 | 17.782,72 | 17.782,72 | 17.782,72 | 17.782,72 | - |
26 abr 2024 | 17.718,30 | 17.718,30 | 17.718,30 | 17.718,30 | 17.718,30 | - |
25 abr 2024 | 17.430,50 | 17.430,50 | 17.430,50 | 17.430,50 | 17.430,50 | - |
24 abr 2024 | 17.526,80 | 17.526,80 | 17.526,80 | 17.526,80 | 17.526,80 | - |
23 abr 2024 | 17.471,47 | 17.471,47 | 17.471,47 | 17.471,47 | 17.471,47 | - |
22 abr 2024 | 17.210,89 | 17.210,89 | 17.210,89 | 17.210,89 | 17.210,89 | - |
19 abr 2024 | 17.037,65 | 17.037,65 | 17.037,65 | 17.037,65 | 17.037,65 | - |
18 abr 2024 | 17.394,31 | 17.394,31 | 17.394,31 | 17.394,31 | 17.394,31 | - |
17 abr 2024 | 17.493,62 | 17.493,62 | 17.493,62 | 17.493,62 | 17.493,62 | - |
16 abr 2024 | 17.713,66 | 17.713,66 | 17.713,66 | 17.713,66 | 17.713,66 | - |
15 abr 2024 | 17.706,83 | 17.706,83 | 17.706,83 | 17.706,83 | 17.706,83 | - |
12 abr 2024 | 18.003,49 | 18.003,49 | 18.003,49 | 18.003,49 | 18.003,49 | - |
11 abr 2024 | 18.307,98 | 18.307,98 | 18.307,98 | 18.307,98 | 18.307,98 | - |
10 abr 2024 | 18.011,65 | 18.011,65 | 18.011,65 | 18.011,65 | 18.011,65 | - |
09 abr 2024 | 18.169,90 | 18.169,90 | 18.169,90 | 18.169,90 | 18.169,90 | - |
08 abr 2024 | 18.100,19 | 18.100,19 | 18.100,19 | 18.100,19 | 18.100,19 | - |
05 abr 2024 | 18.108,46 | 18.108,46 | 18.108,46 | 18.108,46 | 18.108,46 | - |
04 abr 2024 | 17.878,78 | 17.878,78 | 17.878,78 | 17.878,78 | 17.878,78 | - |
03 abr 2024 | 18.160,19 | 18.160,19 | 18.160,19 | 18.160,19 | 18.160,19 | - |
02 abr 2024 | 18.121,78 | 18.121,78 | 18.121,78 | 18.121,78 | 18.121,78 | - |
01 abr 2024 | 18.293,20 | 18.293,20 | 18.293,20 | 18.293,20 | 18.293,20 | - |
28 mar 2024 | 18.254,69 | 18.254,69 | 18.254,69 | 18.254,69 | 18.254,69 | - |
27 mar 2024 | 18.280,84 | 18.280,84 | 18.280,84 | 18.280,84 | 18.280,84 | - |
26 mar 2024 | 18.210,54 | 18.210,54 | 18.210,54 | 18.210,54 | 18.210,54 | - |
25 mar 2024 | 18.277,06 | 18.277,06 | 18.277,06 | 18.277,06 | 18.277,06 | - |
22 mar 2024 | 18.339,44 | 18.339,44 | 18.339,44 | 18.339,44 | 18.339,44 | - |
21 mar 2024 | 18.320,38 | 18.320,38 | 18.320,38 | 18.320,38 | 18.320,38 | - |
20 mar 2024 | 18.240,11 | 18.240,11 | 18.240,11 | 18.240,11 | 18.240,11 | - |
19 mar 2024 | 18.032,20 | 18.032,20 | 18.032,20 | 18.032,20 | 18.032,20 | - |
18 mar 2024 | 17.985,01 | 17.985,01 | 17.985,01 | 17.985,01 | 17.985,01 | - |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 18.014,81 | 18.014,81 | 18.014,81 | 18.014,81 | 18.014,81 | - |
13 mar 2024 | 18.068,47 | 18.068,47 | 18.068,47 | 18.068,47 | 18.068,47 | - |
12 mar 2024 | 18.219,11 | 18.219,11 | 18.219,11 | 18.219,11 | 18.219,11 | - |
11 mar 2024 | 17.951,69 | 17.951,69 | 17.951,69 | 17.951,69 | 17.951,69 | - |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | 18.297,99 | 18.297,99 | 18.297,99 | 18.297,99 | 18.297,99 | - |
06 mar 2024 | 18.017,57 | 18.017,57 | 18.017,57 | 18.017,57 | 18.017,57 | - |
05 mar 2024 | - | - | - | - | - | - |
04 mar 2024 | 18.226,48 | 18.226,48 | 18.226,48 | 18.226,48 | 18.226,48 | - |
01 mar 2024 | 18.302,91 | 18.302,91 | 18.302,91 | 18.302,91 | 18.302,91 | - |
29 feb 2024 | 18.043,85 | 18.043,85 | 18.043,85 | 18.043,85 | 18.043,85 | - |
28 feb 2024 | 17.874,50 | 17.874,50 | 17.874,50 | 17.874,50 | 17.874,50 | - |
27 feb 2024 | - | - | - | - | - | - |
26 feb 2024 | - | - | - | - | - | - |
23 feb 2024 | 17.937,61 | 17.937,61 | 17.937,61 | 17.937,61 | 17.937,61 | - |
22 feb 2024 | 18.004,70 | 18.004,70 | 18.004,70 | 18.004,70 | 18.004,70 | - |
21 feb 2024 | 17.478,91 | 17.478,91 | 17.478,91 | 17.478,91 | 17.478,91 | - |
20 feb 2024 | 17.546,10 | 17.546,10 | 17.546,10 | 17.546,10 | 17.546,10 | - |
16 feb 2024 | 17.685,98 | 17.685,98 | 17.685,98 | 17.685,98 | 17.685,98 | - |
15 feb 2024 | 17.845,72 | 17.845,72 | 17.845,72 | 17.845,72 | 17.845,72 | - |
14 feb 2024 | - | - | - | - | - | - |
13 feb 2024 | 17.600,42 | 17.600,42 | 17.600,42 | 17.600,42 | 17.600,42 | - |
12 feb 2024 | 17.882,66 | 17.882,66 | 17.882,66 | 17.882,66 | 17.882,66 | - |
09 feb 2024 | 17.962,41 | 17.962,41 | 17.962,41 | 17.962,41 | 17.962,41 | - |
08 feb 2024 | 17.783,17 | 17.783,17 | 17.783,17 | 17.783,17 | 17.783,17 | - |
07 feb 2024 | 17.755,07 | 17.755,07 | 17.755,07 | 17.755,07 | 17.755,07 | - |
06 feb 2024 | 17.572,73 | 17.572,73 | 17.572,73 | 17.572,73 | 17.572,73 | - |
05 feb 2024 | 17.613,04 | 17.613,04 | 17.613,04 | 17.613,04 | 17.613,04 | - |
02 feb 2024 | 17.642,73 | 17.642,73 | 17.642,73 | 17.642,73 | 17.642,73 | - |
01 feb 2024 | 17.344,71 | 17.344,71 | 17.344,71 | 17.344,71 | 17.344,71 | - |
31 ene 2024 | 17.137,24 | 17.137,24 | 17.137,24 | 17.137,24 | 17.137,24 | - |
30 ene 2024 | 17.476,71 | 17.476,71 | 17.476,71 | 17.476,71 | 17.476,71 | - |
29 ene 2024 | 17.596,27 | 17.596,27 | 17.596,27 | 17.596,27 | 17.596,27 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |