Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
13 may 2024 | - | - | - | - | - | - |
10 may 2024 | - | - | - | - | - | - |
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | 11,218.06 | 11,218.06 | 11,218.06 | 11,218.06 | 11,218.06 | - |
07 may 2024 | 11,119.68 | 11,119.68 | 11,119.68 | 11,119.68 | 11,119.68 | - |
03 may 2024 | 10,957.53 | 10,957.53 | 10,957.53 | 10,957.53 | 10,957.53 | - |
02 may 2024 | 10,959.65 | 10,959.65 | 10,959.65 | 10,959.65 | 10,959.65 | - |
30 abr 2024 | 11,046.02 | 11,046.02 | 11,046.02 | 11,046.02 | 11,046.02 | - |
29 abr 2024 | 11,008.51 | 11,008.51 | 11,008.51 | 11,008.51 | 11,008.51 | - |
26 abr 2024 | 10,990.64 | 10,990.64 | 10,990.64 | 10,990.64 | 10,990.64 | - |
25 abr 2024 | 10,950.96 | 10,950.96 | 10,950.96 | 10,950.96 | 10,950.96 | - |
24 abr 2024 | 10,904.74 | 10,904.74 | 10,904.74 | 10,904.74 | 10,904.74 | - |
23 abr 2024 | 10,802.02 | 10,802.02 | 10,802.02 | 10,802.02 | 10,802.02 | - |
22 abr 2024 | 10,801.21 | 10,801.21 | 10,801.21 | 10,801.21 | 10,801.21 | - |
19 abr 2024 | 10,766.88 | 10,766.88 | 10,766.88 | 10,766.88 | 10,766.88 | - |
18 abr 2024 | 10,763.60 | 10,763.60 | 10,763.60 | 10,763.60 | 10,763.60 | - |
17 abr 2024 | 10,787.08 | 10,787.08 | 10,787.08 | 10,787.08 | 10,787.08 | - |
16 abr 2024 | 10,767.16 | 10,767.16 | 10,767.16 | 10,767.16 | 10,767.16 | - |
15 abr 2024 | 10,864.39 | 10,864.39 | 10,864.39 | 10,864.39 | 10,864.39 | - |
12 abr 2024 | 10,945.01 | 10,945.01 | 10,945.01 | 10,945.01 | 10,945.01 | - |
11 abr 2024 | 10,814.57 | 10,814.57 | 10,814.57 | 10,814.57 | 10,814.57 | - |
10 abr 2024 | 10,859.70 | 10,859.70 | 10,859.70 | 10,859.70 | 10,859.70 | - |
09 abr 2024 | 10,828.89 | 10,828.89 | 10,828.89 | 10,828.89 | 10,828.89 | - |
08 abr 2024 | 10,792.40 | 10,792.40 | 10,792.40 | 10,792.40 | 10,792.40 | - |
05 abr 2024 | 10,790.32 | 10,790.32 | 10,790.32 | 10,790.32 | 10,790.32 | - |
04 abr 2024 | 10,766.39 | 10,766.39 | 10,766.39 | 10,766.39 | 10,766.39 | - |
03 abr 2024 | 10,706.48 | 10,706.48 | 10,706.48 | 10,706.48 | 10,706.48 | - |
02 abr 2024 | 10,674.46 | 10,674.46 | 10,674.46 | 10,674.46 | 10,674.46 | - |
28 mar 2024 | - | - | - | - | - | - |
27 mar 2024 | 10,603.55 | 10,603.55 | 10,603.55 | 10,603.55 | 10,603.55 | - |
26 mar 2024 | 10,568.57 | 10,568.57 | 10,568.57 | 10,568.57 | 10,568.57 | - |
25 mar 2024 | 10,526.52 | 10,526.52 | 10,526.52 | 10,526.52 | 10,526.52 | - |
22 mar 2024 | 10,539.23 | 10,539.23 | 10,539.23 | 10,539.23 | 10,539.23 | - |
21 mar 2024 | 10,470.35 | 10,470.35 | 10,470.35 | 10,470.35 | 10,470.35 | - |
20 mar 2024 | 10,426.63 | 10,426.63 | 10,426.63 | 10,426.63 | 10,426.63 | - |
19 mar 2024 | 10,425.52 | 10,425.52 | 10,425.52 | 10,425.52 | 10,425.52 | - |
18 mar 2024 | 10,407.79 | 10,407.79 | 10,407.79 | 10,407.79 | 10,407.79 | - |
15 mar 2024 | 10,384.94 | 10,384.94 | 10,384.94 | 10,384.94 | 10,384.94 | - |
14 mar 2024 | 10,286.75 | 10,286.75 | 10,286.75 | 10,286.75 | 10,286.75 | - |
13 mar 2024 | 10,324.31 | 10,324.31 | 10,324.31 | 10,324.31 | 10,324.31 | - |
12 mar 2024 | 10,254.65 | 10,254.65 | 10,254.65 | 10,254.65 | 10,254.65 | - |
11 mar 2024 | 10,151.94 | 10,151.94 | 10,151.94 | 10,151.94 | 10,151.94 | - |
08 mar 2024 | 10,225.33 | 10,225.33 | 10,225.33 | 10,225.33 | 10,225.33 | - |
07 mar 2024 | 10,164.91 | 10,164.91 | 10,164.91 | 10,164.91 | 10,164.91 | - |
06 mar 2024 | 10,152.82 | 10,152.82 | 10,152.82 | 10,152.82 | 10,152.82 | - |
05 mar 2024 | 10,178.64 | 10,178.64 | 10,178.64 | 10,178.64 | 10,178.64 | - |
04 mar 2024 | 10,184.97 | 10,184.97 | 10,184.97 | 10,184.97 | 10,184.97 | - |
01 mar 2024 | 10,230.93 | 10,230.93 | 10,230.93 | 10,230.93 | 10,230.93 | - |
29 feb 2024 | 10,145.85 | 10,145.85 | 10,145.85 | 10,145.85 | 10,145.85 | - |
28 feb 2024 | 10,061.73 | 10,061.73 | 10,061.73 | 10,061.73 | 10,061.73 | - |
27 feb 2024 | 9,932.53 | 9,932.53 | 9,932.53 | 9,932.53 | 9,932.53 | - |
26 feb 2024 | 9,964.99 | 9,964.99 | 9,964.99 | 9,964.99 | 9,964.99 | - |
23 feb 2024 | 9,992.12 | 9,992.12 | 9,992.12 | 9,992.12 | 9,992.12 | - |
22 feb 2024 | 9,961.11 | 9,961.11 | 9,961.11 | 9,961.11 | 9,961.11 | - |
21 feb 2024 | 9,913.66 | 9,913.66 | 9,913.66 | 9,913.66 | 9,913.66 | - |
20 feb 2024 | 9,921.56 | 9,921.56 | 9,921.56 | 9,921.56 | 9,921.56 | - |
19 feb 2024 | 9,985.41 | 9,985.41 | 9,985.41 | 9,985.41 | 9,985.41 | - |
16 feb 2024 | 10,034.09 | 10,034.09 | 10,034.09 | 10,034.09 | 10,034.09 | - |
15 feb 2024 | 9,923.80 | 9,923.80 | 9,923.80 | 9,923.80 | 9,923.80 | - |
14 feb 2024 | 9,922.42 | 9,922.42 | 9,922.42 | 9,922.42 | 9,922.42 | - |
13 feb 2024 | 9,902.62 | 9,902.62 | 9,902.62 | 9,902.62 | 9,902.62 | - |
12 feb 2024 | 9,967.13 | 9,967.13 | 9,967.13 | 9,967.13 | 9,967.13 | - |
09 feb 2024 | 9,880.36 | 9,880.36 | 9,880.36 | 9,880.36 | 9,880.36 | - |
08 feb 2024 | 9,906.78 | 9,906.78 | 9,906.78 | 9,906.78 | 9,906.78 | - |
07 feb 2024 | 9,946.20 | 9,946.20 | 9,946.20 | 9,946.20 | 9,946.20 | - |
06 feb 2024 | 10,108.49 | 10,108.49 | 10,108.49 | 10,108.49 | 10,108.49 | - |
05 feb 2024 | 10,006.95 | 10,006.95 | 10,006.95 | 10,006.95 | 10,006.95 | - |
02 feb 2024 | 10,073.35 | 10,073.35 | 10,073.35 | 10,073.35 | 10,073.35 | - |
01 feb 2024 | 10,080.74 | 10,080.74 | 10,080.74 | 10,080.74 | 10,080.74 | - |
31 ene 2024 | 10,056.81 | 10,056.81 | 10,056.81 | 10,056.81 | 10,056.81 | - |
30 ene 2024 | 10,021.88 | 10,021.88 | 10,021.88 | 10,021.88 | 10,021.88 | - |
29 ene 2024 | 10,076.79 | 10,076.79 | 10,076.79 | 10,076.79 | 10,076.79 | - |
26 ene 2024 | 10,116.36 | 10,116.36 | 10,116.36 | 10,116.36 | 10,116.36 | - |
25 ene 2024 | - | - | - | - | - | - |
24 ene 2024 | 10,120.07 | 10,120.07 | 10,120.07 | 10,120.07 | 10,120.07 | - |
23 ene 2024 | 10,079.20 | 10,079.20 | 10,079.20 | 10,079.20 | 10,079.20 | - |
22 ene 2024 | 10,056.00 | 10,056.00 | 10,056.00 | 10,056.00 | 10,056.00 | - |
19 ene 2024 | 10,033.07 | 10,033.07 | 10,033.07 | 10,033.07 | 10,033.07 | - |
18 ene 2024 | 10,050.38 | 10,050.38 | 10,050.38 | 10,050.38 | 10,050.38 | - |
17 ene 2024 | 10,009.61 | 10,009.61 | 10,009.61 | 10,009.61 | 10,009.61 | - |
16 ene 2024 | 10,060.70 | 10,060.70 | 10,060.70 | 10,060.70 | 10,060.70 | - |
15 ene 2024 | 10,059.82 | 10,059.82 | 10,059.82 | 10,059.82 | 10,059.82 | - |
12 ene 2024 | 10,132.73 | 10,132.73 | 10,132.73 | 10,132.73 | 10,132.73 | - |
11 ene 2024 | 10,093.16 | 10,093.16 | 10,093.16 | 10,093.16 | 10,093.16 | - |
10 ene 2024 | 10,121.90 | 10,121.90 | 10,121.90 | 10,121.90 | 10,121.90 | - |
09 ene 2024 | 10,128.06 | 10,128.06 | 10,128.06 | 10,128.06 | 10,128.06 | - |
08 ene 2024 | 10,152.17 | 10,152.17 | 10,152.17 | 10,152.17 | 10,152.17 | - |
05 ene 2024 | - | - | - | - | - | - |
04 ene 2024 | - | - | - | - | - | - |
03 ene 2024 | - | - | - | - | - | - |
02 ene 2024 | - | - | - | - | - | - |
29 dic 2023 | 10,119.17 | 10,119.17 | 10,119.17 | 10,119.17 | 10,119.17 | - |
28 dic 2023 | 10,077.44 | 10,077.44 | 10,077.44 | 10,077.44 | 10,077.44 | - |
27 dic 2023 | - | - | - | - | - | - |
22 dic 2023 | 9,945.35 | 9,945.35 | 9,945.35 | 9,945.35 | 9,945.35 | - |
21 dic 2023 | 9,920.92 | 9,920.92 | 9,920.92 | 9,920.92 | 9,920.92 | - |
20 dic 2023 | 9,949.17 | 9,949.17 | 9,949.17 | 9,949.17 | 9,949.17 | - |
19 dic 2023 | 9,958.52 | 9,958.52 | 9,958.52 | 9,958.52 | 9,958.52 | - |
18 dic 2023 | 9,982.69 | 9,982.69 | 9,982.69 | 9,982.69 | 9,982.69 | - |
15 dic 2023 | 9,838.46 | 9,838.46 | 9,838.46 | 9,838.46 | 9,838.46 | - |
*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. |