Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 jun 2024 | - | - | - | - | - | - |
03 jun 2024 | - | - | - | - | - | - |
31 may 2024 | - | - | - | - | - | - |
30 may 2024 | 27,717.16 | 27,717.16 | 27,717.16 | 27,717.16 | 27,717.16 | - |
29 may 2024 | 27,230.69 | 27,230.69 | 27,230.69 | 27,230.69 | 27,230.69 | - |
28 may 2024 | 27,729.13 | 27,729.13 | 27,729.13 | 27,729.13 | 27,729.13 | - |
27 may 2024 | 27,602.97 | 27,602.97 | 27,602.97 | 27,602.97 | 27,602.97 | - |
24 may 2024 | 27,523.49 | 27,523.49 | 27,523.49 | 27,523.49 | 27,523.49 | - |
23 may 2024 | - | - | - | - | - | - |
22 may 2024 | 28,141.09 | 28,141.09 | 28,141.09 | 28,141.09 | 28,141.09 | - |
21 may 2024 | 27,915.31 | 27,915.31 | 27,915.31 | 27,915.31 | 27,915.31 | - |
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | - | - | - | - | - | - |
16 may 2024 | 28,302.96 | 28,302.96 | 28,302.96 | 28,302.96 | 28,302.96 | - |
15 may 2024 | - | - | - | - | - | - |
14 may 2024 | - | - | - | - | - | - |
13 may 2024 | 27,296.96 | 27,296.96 | 27,296.96 | 27,296.96 | 27,296.96 | - |
10 may 2024 | 27,292.18 | 27,292.18 | 27,292.18 | 27,292.18 | 27,292.18 | - |
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | - | - | - | - | - | - |
07 may 2024 | - | - | - | - | - | - |
06 may 2024 | 27,122.63 | 27,122.63 | 27,122.63 | 27,122.63 | 27,122.63 | - |
03 may 2024 | 27,095.83 | 27,095.83 | 27,095.83 | 27,095.83 | 27,095.83 | - |
02 may 2024 | 26,798.69 | 26,798.69 | 26,798.69 | 26,798.69 | 26,798.69 | - |
30 abr 2024 | 26,409.48 | 26,409.48 | 26,409.48 | 26,409.48 | 26,409.48 | - |
29 abr 2024 | 26,326.49 | 26,326.49 | 26,326.49 | 26,326.49 | 26,326.49 | - |
26 abr 2024 | 26,114.45 | 26,114.45 | 26,114.45 | 26,114.45 | 26,114.45 | - |
25 abr 2024 | 25,666.49 | 25,666.49 | 25,666.49 | 25,666.49 | 25,666.49 | - |
24 abr 2024 | 25,799.25 | 25,799.25 | 25,799.25 | 25,799.25 | 25,799.25 | - |
23 abr 2024 | 26,222.64 | 26,222.64 | 26,222.64 | 26,222.64 | 26,222.64 | - |
22 abr 2024 | 25,972.64 | 25,972.64 | 25,972.64 | 25,972.64 | 25,972.64 | - |
19 abr 2024 | - | - | - | - | - | - |
18 abr 2024 | 25,526.31 | 25,526.31 | 25,526.31 | 25,526.31 | 25,526.31 | - |
17 abr 2024 | 25,193.94 | 25,193.94 | 25,193.94 | 25,193.94 | 25,193.94 | - |
16 abr 2024 | 25,304.25 | 25,304.25 | 25,304.25 | 25,304.25 | 25,304.25 | - |
15 abr 2024 | 25,606.77 | 25,606.77 | 25,606.77 | 25,606.77 | 25,606.77 | - |
12 abr 2024 | 25,621.34 | 25,621.34 | 25,621.34 | 25,621.34 | 25,621.34 | - |
11 abr 2024 | 25,604.09 | 25,604.09 | 25,604.09 | 25,604.09 | 25,604.09 | - |
10 abr 2024 | 25,551.43 | 25,551.43 | 25,551.43 | 25,551.43 | 25,551.43 | - |
09 abr 2024 | - | - | - | - | - | - |
08 abr 2024 | 26,088.33 | 26,088.33 | 26,088.33 | 26,088.33 | 26,088.33 | - |
05 abr 2024 | 25,839.14 | 25,839.14 | 25,839.14 | 25,839.14 | 25,839.14 | - |
04 abr 2024 | 26,144.18 | 26,144.18 | 26,144.18 | 26,144.18 | 26,144.18 | - |
03 abr 2024 | 26,005.60 | 26,005.60 | 26,005.60 | 26,005.60 | 26,005.60 | - |
02 abr 2024 | 26,119.26 | 26,119.26 | 26,119.26 | 26,119.26 | 26,119.26 | - |
28 mar 2024 | - | - | - | - | - | - |
27 mar 2024 | - | - | - | - | - | - |
26 mar 2024 | - | - | - | - | - | - |
25 mar 2024 | - | - | - | - | - | - |
22 mar 2024 | - | - | - | - | - | - |
21 mar 2024 | 26,005.23 | 26,005.23 | 26,005.23 | 26,005.23 | 26,005.23 | - |
20 mar 2024 | 25,456.92 | 25,456.92 | 25,456.92 | 25,456.92 | 25,456.92 | - |
19 mar 2024 | 25,240.22 | 25,240.22 | 25,240.22 | 25,240.22 | 25,240.22 | - |
18 mar 2024 | 25,130.43 | 25,130.43 | 25,130.43 | 25,130.43 | 25,130.43 | - |
15 mar 2024 | 24,970.47 | 24,970.47 | 24,970.47 | 24,970.47 | 24,970.47 | - |
14 mar 2024 | 25,333.82 | 25,333.82 | 25,333.82 | 25,333.82 | 25,333.82 | - |
13 mar 2024 | 25,513.76 | 25,513.76 | 25,513.76 | 25,513.76 | 25,513.76 | - |
12 mar 2024 | 25,452.18 | 25,452.18 | 25,452.18 | 25,452.18 | 25,452.18 | - |
11 mar 2024 | 25,771.81 | 25,771.81 | 25,771.81 | 25,771.81 | 25,771.81 | - |
08 mar 2024 | 25,563.10 | 25,563.10 | 25,563.10 | 25,563.10 | 25,563.10 | - |
07 mar 2024 | 25,072.43 | 25,072.43 | 25,072.43 | 25,072.43 | 25,072.43 | - |
06 mar 2024 | 24,813.24 | 24,813.24 | 24,813.24 | 24,813.24 | 24,813.24 | - |
05 mar 2024 | 24,753.89 | 24,753.89 | 24,753.89 | 24,753.89 | 24,753.89 | - |
04 mar 2024 | 24,776.57 | 24,776.57 | 24,776.57 | 24,776.57 | 24,776.57 | - |
01 mar 2024 | 24,907.20 | 24,907.20 | 24,907.20 | 24,907.20 | 24,907.20 | - |
29 feb 2024 | 24,514.23 | 24,514.23 | 24,514.23 | 24,514.23 | 24,514.23 | - |
28 feb 2024 | 24,494.06 | 24,494.06 | 24,494.06 | 24,494.06 | 24,494.06 | - |
27 feb 2024 | 24,933.44 | 24,933.44 | 24,933.44 | 24,933.44 | 24,933.44 | - |
26 feb 2024 | 24,923.99 | 24,923.99 | 24,923.99 | 24,923.99 | 24,923.99 | - |
23 feb 2024 | 25,135.63 | 25,135.63 | 25,135.63 | 25,135.63 | 25,135.63 | - |
22 feb 2024 | 25,215.84 | 25,215.84 | 25,215.84 | 25,215.84 | 25,215.84 | - |
21 feb 2024 | 25,135.63 | 25,135.63 | 25,135.63 | 25,135.63 | 25,135.63 | - |
20 feb 2024 | 25,204.13 | 25,204.13 | 25,204.13 | 25,204.13 | 25,204.13 | - |
19 feb 2024 | 25,330.58 | 25,330.58 | 25,330.58 | 25,330.58 | 25,330.58 | - |
16 feb 2024 | 25,276.66 | 25,276.66 | 25,276.66 | 25,276.66 | 25,276.66 | - |
15 feb 2024 | 25,287.32 | 25,287.32 | 25,287.32 | 25,287.32 | 25,287.32 | - |
14 feb 2024 | 24,851.01 | 24,851.01 | 24,851.01 | 24,851.01 | 24,851.01 | - |
13 feb 2024 | 24,903.87 | 24,903.87 | 24,903.87 | 24,903.87 | 24,903.87 | - |
12 feb 2024 | 25,471.63 | 25,471.63 | 25,471.63 | 25,471.63 | 25,471.63 | - |
09 feb 2024 | 25,181.21 | 25,181.21 | 25,181.21 | 25,181.21 | 25,181.21 | - |
08 feb 2024 | 25,551.10 | 25,551.10 | 25,551.10 | 25,551.10 | 25,551.10 | - |
07 feb 2024 | 25,561.21 | 25,561.21 | 25,561.21 | 25,561.21 | 25,561.21 | - |
06 feb 2024 | 25,729.11 | 25,729.11 | 25,729.11 | 25,729.11 | 25,729.11 | - |
05 feb 2024 | 25,746.86 | 25,746.86 | 25,746.86 | 25,746.86 | 25,746.86 | - |
02 feb 2024 | 25,910.09 | 25,910.09 | 25,910.09 | 25,910.09 | 25,910.09 | - |
01 feb 2024 | 26,050.72 | 26,050.72 | 26,050.72 | 26,050.72 | 26,050.72 | - |
31 ene 2024 | 26,548.58 | 26,548.58 | 26,548.58 | 26,548.58 | 26,548.58 | - |
30 ene 2024 | 26,372.92 | 26,372.92 | 26,372.92 | 26,372.92 | 26,372.92 | - |
29 ene 2024 | 26,420.58 | 26,420.58 | 26,420.58 | 26,420.58 | 26,420.58 | - |
26 ene 2024 | 26,207.43 | 26,207.43 | 26,207.43 | 26,207.43 | 26,207.43 | - |
25 ene 2024 | 26,080.12 | 26,080.12 | 26,080.12 | 26,080.12 | 26,080.12 | - |
24 ene 2024 | 26,031.02 | 26,031.02 | 26,031.02 | 26,031.02 | 26,031.02 | - |
23 ene 2024 | 25,586.87 | 25,586.87 | 25,586.87 | 25,586.87 | 25,586.87 | - |
22 ene 2024 | 25,955.99 | 25,955.99 | 25,955.99 | 25,955.99 | 25,955.99 | - |
19 ene 2024 | 25,690.00 | 25,690.00 | 25,690.00 | 25,690.00 | 25,690.00 | - |
18 ene 2024 | 25,687.84 | 25,687.84 | 25,687.84 | 25,687.84 | 25,687.84 | - |
17 ene 2024 | 25,720.15 | 25,720.15 | 25,720.15 | 25,720.15 | 25,720.15 | - |
16 ene 2024 | 26,414.06 | 26,414.06 | 26,414.06 | 26,414.06 | 26,414.06 | - |
15 ene 2024 | 26,582.40 | 26,582.40 | 26,582.40 | 26,582.40 | 26,582.40 | - |
12 ene 2024 | 26,731.55 | 26,731.55 | 26,731.55 | 26,731.55 | 26,731.55 | - |
*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. |