Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 jun 2024 | - | - | - | - | - | - |
03 jun 2024 | 21,633.05 | 21,633.05 | 21,633.05 | 21,633.05 | 21,633.05 | - |
31 may 2024 | 21,561.01 | 21,561.01 | 21,561.01 | 21,561.01 | 21,561.01 | - |
30 may 2024 | 21,450.51 | 21,450.51 | 21,450.51 | 21,450.51 | 21,450.51 | - |
29 may 2024 | 21,372.06 | 21,372.06 | 21,372.06 | 21,372.06 | 21,372.06 | - |
28 may 2024 | 21,538.86 | 21,538.86 | 21,538.86 | 21,538.86 | 21,538.86 | - |
27 may 2024 | 21,539.54 | 21,539.54 | 21,539.54 | 21,539.54 | 21,539.54 | - |
24 may 2024 | 21,346.37 | 21,346.37 | 21,346.37 | 21,346.37 | 21,346.37 | - |
23 may 2024 | 21,380.47 | 21,380.47 | 21,380.47 | 21,380.47 | 21,380.47 | - |
22 may 2024 | 21,339.89 | 21,339.89 | 21,339.89 | 21,339.89 | 21,339.89 | - |
21 may 2024 | 21,420.34 | 21,420.34 | 21,420.34 | 21,420.34 | 21,420.34 | - |
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | - | - | - | - | - | - |
16 may 2024 | 21,444.40 | 21,444.40 | 21,444.40 | 21,444.40 | 21,444.40 | - |
15 may 2024 | 21,458.09 | 21,458.09 | 21,458.09 | 21,458.09 | 21,458.09 | - |
14 may 2024 | 21,440.33 | 21,440.33 | 21,440.33 | 21,440.33 | 21,440.33 | - |
13 may 2024 | 21,500.47 | 21,500.47 | 21,500.47 | 21,500.47 | 21,500.47 | - |
10 may 2024 | 21,437.56 | 21,437.56 | 21,437.56 | 21,437.56 | 21,437.56 | - |
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | 21,158.12 | 21,158.12 | 21,158.12 | 21,158.12 | 21,158.12 | - |
07 may 2024 | 21,043.97 | 21,043.97 | 21,043.97 | 21,043.97 | 21,043.97 | - |
03 may 2024 | 20,910.96 | 20,910.96 | 20,910.96 | 20,910.96 | 20,910.96 | - |
02 may 2024 | 20,838.25 | 20,838.25 | 20,838.25 | 20,838.25 | 20,838.25 | - |
30 abr 2024 | 20,909.33 | 20,909.33 | 20,909.33 | 20,909.33 | 20,909.33 | - |
29 abr 2024 | 20,830.52 | 20,830.52 | 20,830.52 | 20,830.52 | 20,830.52 | - |
26 abr 2024 | 20,803.40 | 20,803.40 | 20,803.40 | 20,803.40 | 20,803.40 | - |
25 abr 2024 | 20,692.18 | 20,692.18 | 20,692.18 | 20,692.18 | 20,692.18 | - |
24 abr 2024 | 20,625.66 | 20,625.66 | 20,625.66 | 20,625.66 | 20,625.66 | - |
23 abr 2024 | 20,442.24 | 20,442.24 | 20,442.24 | 20,442.24 | 20,442.24 | - |
22 abr 2024 | 20,425.38 | 20,425.38 | 20,425.38 | 20,425.38 | 20,425.38 | - |
19 abr 2024 | 20,191.44 | 20,191.44 | 20,191.44 | 20,191.44 | 20,191.44 | - |
18 abr 2024 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | - |
17 abr 2024 | 20,272.58 | 20,272.58 | 20,272.58 | 20,272.58 | 20,272.58 | - |
16 abr 2024 | 20,225.01 | 20,225.01 | 20,225.01 | 20,225.01 | 20,225.01 | - |
15 abr 2024 | 20,405.40 | 20,405.40 | 20,405.40 | 20,405.40 | 20,405.40 | - |
12 abr 2024 | 20,559.96 | 20,559.96 | 20,559.96 | 20,559.96 | 20,559.96 | - |
11 abr 2024 | 20,521.50 | 20,521.50 | 20,521.50 | 20,521.50 | 20,521.50 | - |
10 abr 2024 | 20,510.24 | 20,510.24 | 20,510.24 | 20,510.24 | 20,510.24 | - |
09 abr 2024 | 20,558.45 | 20,558.45 | 20,558.45 | 20,558.45 | 20,558.45 | - |
08 abr 2024 | 20,510.65 | 20,510.65 | 20,510.65 | 20,510.65 | 20,510.65 | - |
05 abr 2024 | 20,476.53 | 20,476.53 | 20,476.53 | 20,476.53 | 20,476.53 | - |
04 abr 2024 | 20,431.43 | 20,431.43 | 20,431.43 | 20,431.43 | 20,431.43 | - |
03 abr 2024 | 20,391.48 | 20,391.48 | 20,391.48 | 20,391.48 | 20,391.48 | - |
02 abr 2024 | 20,343.93 | 20,343.93 | 20,343.93 | 20,343.93 | 20,343.93 | - |
28 mar 2024 | - | - | - | - | - | - |
27 mar 2024 | 20,170.08 | 20,170.08 | 20,170.08 | 20,170.08 | 20,170.08 | - |
26 mar 2024 | 20,089.35 | 20,089.35 | 20,089.35 | 20,089.35 | 20,089.35 | - |
25 mar 2024 | 19,996.38 | 19,996.38 | 19,996.38 | 19,996.38 | 19,996.38 | - |
22 mar 2024 | 20,020.34 | 20,020.34 | 20,020.34 | 20,020.34 | 20,020.34 | - |
21 mar 2024 | 19,964.39 | 19,964.39 | 19,964.39 | 19,964.39 | 19,964.39 | - |
20 mar 2024 | 19,931.02 | 19,931.02 | 19,931.02 | 19,931.02 | 19,931.02 | - |
19 mar 2024 | 19,914.83 | 19,914.83 | 19,914.83 | 19,914.83 | 19,914.83 | - |
18 mar 2024 | 19,841.74 | 19,841.74 | 19,841.74 | 19,841.74 | 19,841.74 | - |
15 mar 2024 | 19,878.89 | 19,878.89 | 19,878.89 | 19,878.89 | 19,878.89 | - |
14 mar 2024 | 19,774.16 | 19,774.16 | 19,774.16 | 19,774.16 | 19,774.16 | - |
13 mar 2024 | 19,774.84 | 19,774.84 | 19,774.84 | 19,774.84 | 19,774.84 | - |
12 mar 2024 | 19,678.46 | 19,678.46 | 19,678.46 | 19,678.46 | 19,678.46 | - |
11 mar 2024 | 19,588.65 | 19,588.65 | 19,588.65 | 19,588.65 | 19,588.65 | - |
08 mar 2024 | 19,642.15 | 19,642.15 | 19,642.15 | 19,642.15 | 19,642.15 | - |
07 mar 2024 | 19,534.70 | 19,534.70 | 19,534.70 | 19,534.70 | 19,534.70 | - |
06 mar 2024 | 19,737.50 | 19,737.50 | 19,737.50 | 19,737.50 | 19,737.50 | - |
05 mar 2024 | 19,852.29 | 19,852.29 | 19,852.29 | 19,852.29 | 19,852.29 | - |
04 mar 2024 | 19,896.25 | 19,896.25 | 19,896.25 | 19,896.25 | 19,896.25 | - |
01 mar 2024 | 19,892.43 | 19,892.43 | 19,892.43 | 19,892.43 | 19,892.43 | - |
29 feb 2024 | 19,850.10 | 19,850.10 | 19,850.10 | 19,850.10 | 19,850.10 | - |
28 feb 2024 | 19,744.75 | 19,744.75 | 19,744.75 | 19,744.75 | 19,744.75 | - |
27 feb 2024 | 19,656.34 | 19,656.34 | 19,656.34 | 19,656.34 | 19,656.34 | - |
26 feb 2024 | 19,654.19 | 19,654.19 | 19,654.19 | 19,654.19 | 19,654.19 | - |
23 feb 2024 | 19,652.96 | 19,652.96 | 19,652.96 | 19,652.96 | 19,652.96 | - |
22 feb 2024 | 19,692.03 | 19,692.03 | 19,692.03 | 19,692.03 | 19,692.03 | - |
21 feb 2024 | 19,628.81 | 19,628.81 | 19,628.81 | 19,628.81 | 19,628.81 | - |
20 feb 2024 | 19,618.85 | 19,618.85 | 19,618.85 | 19,618.85 | 19,618.85 | - |
19 feb 2024 | 19,689.38 | 19,689.38 | 19,689.38 | 19,689.38 | 19,689.38 | - |
16 feb 2024 | 19,683.41 | 19,683.41 | 19,683.41 | 19,683.41 | 19,683.41 | - |
15 feb 2024 | 19,562.80 | 19,562.80 | 19,562.80 | 19,562.80 | 19,562.80 | - |
14 feb 2024 | 19,649.39 | 19,649.39 | 19,649.39 | 19,649.39 | 19,649.39 | - |
13 feb 2024 | 19,642.12 | 19,642.12 | 19,642.12 | 19,642.12 | 19,642.12 | - |
12 feb 2024 | 19,777.97 | 19,777.97 | 19,777.97 | 19,777.97 | 19,777.97 | - |
09 feb 2024 | 19,627.80 | 19,627.80 | 19,627.80 | 19,627.80 | 19,627.80 | - |
08 feb 2024 | 19,661.08 | 19,661.08 | 19,661.08 | 19,661.08 | 19,661.08 | - |
07 feb 2024 | 19,737.90 | 19,737.90 | 19,737.90 | 19,737.90 | 19,737.90 | - |
06 feb 2024 | 19,914.27 | 19,914.27 | 19,914.27 | 19,914.27 | 19,914.27 | - |
05 feb 2024 | 19,766.22 | 19,766.22 | 19,766.22 | 19,766.22 | 19,766.22 | - |
02 feb 2024 | 19,780.24 | 19,780.24 | 19,780.24 | 19,780.24 | 19,780.24 | - |
01 feb 2024 | 19,604.71 | 19,604.71 | 19,604.71 | 19,604.71 | 19,604.71 | - |
31 ene 2024 | 19,626.54 | 19,626.54 | 19,626.54 | 19,626.54 | 19,626.54 | - |
30 ene 2024 | 19,624.40 | 19,624.40 | 19,624.40 | 19,624.40 | 19,624.40 | - |
29 ene 2024 | 19,560.76 | 19,560.76 | 19,560.76 | 19,560.76 | 19,560.76 | - |
26 ene 2024 | 19,601.71 | 19,601.71 | 19,601.71 | 19,601.71 | 19,601.71 | - |
25 ene 2024 | - | - | - | - | - | - |
24 ene 2024 | 19,684.96 | 19,684.96 | 19,684.96 | 19,684.96 | 19,684.96 | - |
23 ene 2024 | 19,586.66 | 19,586.66 | 19,586.66 | 19,586.66 | 19,586.66 | - |
22 ene 2024 | 19,546.91 | 19,546.91 | 19,546.91 | 19,546.91 | 19,546.91 | - |
19 ene 2024 | 19,486.52 | 19,486.52 | 19,486.52 | 19,486.52 | 19,486.52 | - |
18 ene 2024 | 19,364.70 | 19,364.70 | 19,364.70 | 19,364.70 | 19,364.70 | - |
17 ene 2024 | 19,250.38 | 19,250.38 | 19,250.38 | 19,250.38 | 19,250.38 | - |
16 ene 2024 | 19,427.07 | 19,427.07 | 19,427.07 | 19,427.07 | 19,427.07 | - |
15 ene 2024 | 19,536.95 | 19,536.95 | 19,536.95 | 19,536.95 | 19,536.95 | - |
12 ene 2024 | 19,572.02 | 19,572.02 | 19,572.02 | 19,572.02 | 19,572.02 | - |
11 ene 2024 | 19,466.99 | 19,466.99 | 19,466.99 | 19,466.99 | 19,466.99 | - |
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. |