Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | - | - | - | - | - | - |
20 jun 2024 | 14,422.50 | 14,422.50 | 14,422.50 | 14,422.50 | 14,422.50 | - |
19 jun 2024 | 14,398.35 | 14,398.35 | 14,398.35 | 14,398.35 | 14,398.35 | - |
18 jun 2024 | 14,433.50 | 14,433.50 | 14,433.50 | 14,433.50 | 14,433.50 | - |
17 jun 2024 | 14,377.29 | 14,377.29 | 14,377.29 | 14,377.29 | 14,377.29 | - |
14 jun 2024 | 14,274.53 | 14,274.53 | 14,274.53 | 14,274.53 | 14,274.53 | - |
13 jun 2024 | 14,322.03 | 14,322.03 | 14,322.03 | 14,322.03 | 14,322.03 | - |
12 jun 2024 | 14,453.83 | 14,453.83 | 14,453.83 | 14,453.83 | 14,453.83 | - |
11 jun 2024 | 14,348.32 | 14,348.32 | 14,348.32 | 14,348.32 | 14,348.32 | - |
10 jun 2024 | 14,489.09 | 14,489.09 | 14,489.09 | 14,489.09 | 14,489.09 | - |
07 jun 2024 | 14,540.31 | 14,540.31 | 14,540.31 | 14,540.31 | 14,540.31 | - |
06 jun 2024 | 14,545.75 | 14,545.75 | 14,545.75 | 14,545.75 | 14,545.75 | - |
05 jun 2024 | 14,500.07 | 14,500.07 | 14,500.07 | 14,500.07 | 14,500.07 | - |
04 jun 2024 | 14,551.38 | 14,551.38 | 14,551.38 | 14,551.38 | 14,551.38 | - |
03 jun 2024 | 14,822.20 | 14,822.20 | 14,822.20 | 14,822.20 | 14,822.20 | - |
31 may 2024 | 14,848.25 | 14,848.25 | 14,848.25 | 14,848.25 | 14,848.25 | - |
30 may 2024 | 14,789.36 | 14,789.36 | 14,789.36 | 14,789.36 | 14,789.36 | - |
29 may 2024 | 14,685.82 | 14,685.82 | 14,685.82 | 14,685.82 | 14,685.82 | - |
28 may 2024 | 14,788.92 | 14,788.92 | 14,788.92 | 14,788.92 | 14,788.92 | - |
27 may 2024 | 14,835.46 | 14,835.46 | 14,835.46 | 14,835.46 | 14,835.46 | - |
24 may 2024 | 14,745.75 | 14,745.75 | 14,745.75 | 14,745.75 | 14,745.75 | - |
23 may 2024 | 14,700.99 | 14,700.99 | 14,700.99 | 14,700.99 | 14,700.99 | - |
22 may 2024 | 14,653.77 | 14,653.77 | 14,653.77 | 14,653.77 | 14,653.77 | - |
21 may 2024 | 14,750.13 | 14,750.13 | 14,750.13 | 14,750.13 | 14,750.13 | - |
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | - | - | - | - | - | - |
16 may 2024 | 14,761.85 | 14,761.85 | 14,761.85 | 14,761.85 | 14,761.85 | - |
15 may 2024 | 14,707.17 | 14,707.17 | 14,707.17 | 14,707.17 | 14,707.17 | - |
14 may 2024 | 14,711.95 | 14,711.95 | 14,711.95 | 14,711.95 | 14,711.95 | - |
13 may 2024 | 14,788.76 | 14,788.76 | 14,788.76 | 14,788.76 | 14,788.76 | - |
10 may 2024 | 14,766.78 | 14,766.78 | 14,766.78 | 14,766.78 | 14,766.78 | - |
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | 14,607.65 | 14,607.65 | 14,607.65 | 14,607.65 | 14,607.65 | - |
07 may 2024 | 14,464.81 | 14,464.81 | 14,464.81 | 14,464.81 | 14,464.81 | - |
03 may 2024 | 14,253.18 | 14,253.18 | 14,253.18 | 14,253.18 | 14,253.18 | - |
02 may 2024 | 14,271.59 | 14,271.59 | 14,271.59 | 14,271.59 | 14,271.59 | - |
30 abr 2024 | 14,388.75 | 14,388.75 | 14,388.75 | 14,388.75 | 14,388.75 | - |
29 abr 2024 | 14,339.15 | 14,339.15 | 14,339.15 | 14,339.15 | 14,339.15 | - |
26 abr 2024 | 14,316.63 | 14,316.63 | 14,316.63 | 14,316.63 | 14,316.63 | - |
25 abr 2024 | 14,272.21 | 14,272.21 | 14,272.21 | 14,272.21 | 14,272.21 | - |
24 abr 2024 | 14,205.60 | 14,205.60 | 14,205.60 | 14,205.60 | 14,205.60 | - |
23 abr 2024 | 14,073.60 | 14,073.60 | 14,073.60 | 14,073.60 | 14,073.60 | - |
22 abr 2024 | 14,074.29 | 14,074.29 | 14,074.29 | 14,074.29 | 14,074.29 | - |
19 abr 2024 | 14,020.18 | 14,020.18 | 14,020.18 | 14,020.18 | 14,020.18 | - |
18 abr 2024 | 14,012.74 | 14,012.74 | 14,012.74 | 14,012.74 | 14,012.74 | - |
17 abr 2024 | 14,038.84 | 14,038.84 | 14,038.84 | 14,038.84 | 14,038.84 | - |
16 abr 2024 | 14,018.74 | 14,018.74 | 14,018.74 | 14,018.74 | 14,018.74 | - |
15 abr 2024 | 14,130.35 | 14,130.35 | 14,130.35 | 14,130.35 | 14,130.35 | - |
12 abr 2024 | 14,230.32 | 14,230.32 | 14,230.32 | 14,230.32 | 14,230.32 | - |
11 abr 2024 | 14,064.92 | 14,064.92 | 14,064.92 | 14,064.92 | 14,064.92 | - |
10 abr 2024 | 14,128.86 | 14,128.86 | 14,128.86 | 14,128.86 | 14,128.86 | - |
09 abr 2024 | 14,087.51 | 14,087.51 | 14,087.51 | 14,087.51 | 14,087.51 | - |
08 abr 2024 | 14,033.25 | 14,033.25 | 14,033.25 | 14,033.25 | 14,033.25 | - |
05 abr 2024 | 14,030.26 | 14,030.26 | 14,030.26 | 14,030.26 | 14,030.26 | - |
04 abr 2024 | 13,995.77 | 13,995.77 | 13,995.77 | 13,995.77 | 13,995.77 | - |
03 abr 2024 | 13,905.46 | 13,905.46 | 13,905.46 | 13,905.46 | 13,905.46 | - |
02 abr 2024 | 13,867.50 | 13,867.50 | 13,867.50 | 13,867.50 | 13,867.50 | - |
28 mar 2024 | - | - | - | - | - | - |
27 mar 2024 | 13,777.18 | 13,777.18 | 13,777.18 | 13,777.18 | 13,777.18 | - |
26 mar 2024 | 13,734.85 | 13,734.85 | 13,734.85 | 13,734.85 | 13,734.85 | - |
25 mar 2024 | 13,672.38 | 13,672.38 | 13,672.38 | 13,672.38 | 13,672.38 | - |
22 mar 2024 | 13,694.44 | 13,694.44 | 13,694.44 | 13,694.44 | 13,694.44 | - |
21 mar 2024 | 13,605.25 | 13,605.25 | 13,605.25 | 13,605.25 | 13,605.25 | - |
20 mar 2024 | 13,550.49 | 13,550.49 | 13,550.49 | 13,550.49 | 13,550.49 | - |
19 mar 2024 | 13,549.87 | 13,549.87 | 13,549.87 | 13,549.87 | 13,549.87 | - |
18 mar 2024 | 13,525.16 | 13,525.16 | 13,525.16 | 13,525.16 | 13,525.16 | - |
15 mar 2024 | 13,500.67 | 13,500.67 | 13,500.67 | 13,500.67 | 13,500.67 | - |
14 mar 2024 | 13,354.89 | 13,354.89 | 13,354.89 | 13,354.89 | 13,354.89 | - |
13 mar 2024 | 13,409.54 | 13,409.54 | 13,409.54 | 13,409.54 | 13,409.54 | - |
12 mar 2024 | 13,324.15 | 13,324.15 | 13,324.15 | 13,324.15 | 13,324.15 | - |
11 mar 2024 | 13,188.48 | 13,188.48 | 13,188.48 | 13,188.48 | 13,188.48 | - |
08 mar 2024 | 13,278.59 | 13,278.59 | 13,278.59 | 13,278.59 | 13,278.59 | - |
07 mar 2024 | 13,194.14 | 13,194.14 | 13,194.14 | 13,194.14 | 13,194.14 | - |
06 mar 2024 | 13,181.02 | 13,181.02 | 13,181.02 | 13,181.02 | 13,181.02 | - |
05 mar 2024 | 13,213.21 | 13,213.21 | 13,213.21 | 13,213.21 | 13,213.21 | - |
04 mar 2024 | 13,229.21 | 13,229.21 | 13,229.21 | 13,229.21 | 13,229.21 | - |
01 mar 2024 | 13,286.46 | 13,286.46 | 13,286.46 | 13,286.46 | 13,286.46 | - |
29 feb 2024 | 13,172.58 | 13,172.58 | 13,172.58 | 13,172.58 | 13,172.58 | - |
28 feb 2024 | 13,051.53 | 13,051.53 | 13,051.53 | 13,051.53 | 13,051.53 | - |
27 feb 2024 | 12,876.92 | 12,876.92 | 12,876.92 | 12,876.92 | 12,876.92 | - |
26 feb 2024 | 12,918.62 | 12,918.62 | 12,918.62 | 12,918.62 | 12,918.62 | - |
23 feb 2024 | 12,952.70 | 12,952.70 | 12,952.70 | 12,952.70 | 12,952.70 | - |
22 feb 2024 | 12,912.18 | 12,912.18 | 12,912.18 | 12,912.18 | 12,912.18 | - |
21 feb 2024 | 12,850.35 | 12,850.35 | 12,850.35 | 12,850.35 | 12,850.35 | - |
20 feb 2024 | 12,860.24 | 12,860.24 | 12,860.24 | 12,860.24 | 12,860.24 | - |
19 feb 2024 | 12,942.60 | 12,942.60 | 12,942.60 | 12,942.60 | 12,942.60 | - |
16 feb 2024 | 13,004.61 | 13,004.61 | 13,004.61 | 13,004.61 | 13,004.61 | - |
15 feb 2024 | 12,861.37 | 12,861.37 | 12,861.37 | 12,861.37 | 12,861.37 | - |
14 feb 2024 | 12,859.24 | 12,859.24 | 12,859.24 | 12,859.24 | 12,859.24 | - |
13 feb 2024 | 12,846.62 | 12,846.62 | 12,846.62 | 12,846.62 | 12,846.62 | - |
12 feb 2024 | 12,928.69 | 12,928.69 | 12,928.69 | 12,928.69 | 12,928.69 | - |
09 feb 2024 | 12,816.23 | 12,816.23 | 12,816.23 | 12,816.23 | 12,816.23 | - |
08 feb 2024 | 12,865.65 | 12,865.65 | 12,865.65 | 12,865.65 | 12,865.65 | - |
07 feb 2024 | 12,910.10 | 12,910.10 | 12,910.10 | 12,910.10 | 12,910.10 | - |
06 feb 2024 | 13,127.82 | 13,127.82 | 13,127.82 | 13,127.82 | 13,127.82 | - |
05 feb 2024 | 12,984.31 | 12,984.31 | 12,984.31 | 12,984.31 | 12,984.31 | - |
02 feb 2024 | 13,069.49 | 13,069.49 | 13,069.49 | 13,069.49 | 13,069.49 | - |
01 feb 2024 | 13,067.53 | 13,067.53 | 13,067.53 | 13,067.53 | 13,067.53 | - |
31 ene 2024 | 13,030.20 | 13,030.20 | 13,030.20 | 13,030.20 | 13,030.20 | - |
30 ene 2024 | 12,982.69 | 12,982.69 | 12,982.69 | 12,982.69 | 12,982.69 | - |
*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. |