Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | - | - | - | - | - | - |
20 jun 2024 | 586,065.63 | 586,065.63 | 586,065.63 | 586,065.63 | 586,065.63 | - |
19 jun 2024 | 579,475.75 | 579,475.75 | 579,475.75 | 579,475.75 | 579,475.75 | - |
18 jun 2024 | 581,846.88 | 581,846.88 | 581,846.88 | 581,846.88 | 581,846.88 | - |
17 jun 2024 | 578,235.13 | 578,235.13 | 578,235.13 | 578,235.13 | 578,235.13 | - |
14 jun 2024 | 578,741.56 | 578,741.56 | 578,741.56 | 578,741.56 | 578,741.56 | - |
13 jun 2024 | 585,061.81 | 585,061.81 | 585,061.81 | 585,061.81 | 585,061.81 | - |
12 jun 2024 | 592,036.81 | 592,036.81 | 592,036.81 | 592,036.81 | 592,036.81 | - |
11 jun 2024 | 586,285.19 | 586,285.19 | 586,285.19 | 586,285.19 | 586,285.19 | - |
10 jun 2024 | 589,969.13 | 589,969.13 | 589,969.13 | 589,969.13 | 589,969.13 | - |
07 jun 2024 | 592,560.75 | 592,560.75 | 592,560.75 | 592,560.75 | 592,560.75 | - |
06 jun 2024 | 594,113.38 | 594,113.38 | 594,113.38 | 594,113.38 | 594,113.38 | - |
05 jun 2024 | 591,155.69 | 591,155.69 | 591,155.69 | 591,155.69 | 591,155.69 | - |
04 jun 2024 | 586,492.56 | 586,492.56 | 586,492.56 | 586,492.56 | 586,492.56 | - |
03 jun 2024 | 585,639.00 | 585,639.00 | 585,639.00 | 585,639.00 | 585,639.00 | - |
31 may 2024 | 584,717.13 | 584,717.13 | 584,717.13 | 584,717.13 | 584,717.13 | - |
30 may 2024 | 583,653.00 | 583,653.00 | 583,653.00 | 583,653.00 | 583,653.00 | - |
29 may 2024 | 582,037.25 | 582,037.25 | 582,037.25 | 582,037.25 | 582,037.25 | - |
28 may 2024 | 588,241.31 | 588,241.31 | 588,241.31 | 588,241.31 | 588,241.31 | - |
27 may 2024 | 593,739.06 | 593,739.06 | 593,739.06 | 593,739.06 | 593,739.06 | - |
24 may 2024 | 591,681.94 | 591,681.94 | 591,681.94 | 591,681.94 | 591,681.94 | - |
23 may 2024 | 592,776.75 | 592,776.75 | 592,776.75 | 592,776.75 | 592,776.75 | - |
22 may 2024 | 592,787.25 | 592,787.25 | 592,787.25 | 592,787.25 | 592,787.25 | - |
21 may 2024 | 593,039.38 | 593,039.38 | 593,039.38 | 593,039.38 | 593,039.38 | - |
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | 591,842.88 | 591,842.88 | 591,842.88 | 591,842.88 | 591,842.88 | - |
16 may 2024 | 593,237.50 | 593,237.50 | 593,237.50 | 593,237.50 | 593,237.50 | - |
15 may 2024 | 593,075.63 | 593,075.63 | 593,075.63 | 593,075.63 | 593,075.63 | - |
14 may 2024 | 587,647.25 | 587,647.25 | 587,647.25 | 587,647.25 | 587,647.25 | - |
13 may 2024 | 587,390.50 | 587,390.50 | 587,390.50 | 587,390.50 | 587,390.50 | - |
10 may 2024 | 587,601.81 | 587,601.81 | 587,601.81 | 587,601.81 | 587,601.81 | - |
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | - | - | - | - | - | - |
07 may 2024 | 578,794.25 | 578,794.25 | 578,794.25 | 578,794.25 | 578,794.25 | - |
06 may 2024 | 572,640.81 | 572,640.81 | 572,640.81 | 572,640.81 | 572,640.81 | - |
03 may 2024 | 570,434.63 | 570,434.63 | 570,434.63 | 570,434.63 | 570,434.63 | - |
02 may 2024 | 566,227.88 | 566,227.88 | 566,227.88 | 566,227.88 | 566,227.88 | - |
30 abr 2024 | 567,968.69 | 567,968.69 | 567,968.69 | 567,968.69 | 567,968.69 | - |
29 abr 2024 | 570,744.31 | 570,744.31 | 570,744.31 | 570,744.31 | 570,744.31 | - |
26 abr 2024 | 571,101.50 | 571,101.50 | 571,101.50 | 571,101.50 | 571,101.50 | - |
25 abr 2024 | 565,078.19 | 565,078.19 | 565,078.19 | 565,078.19 | 565,078.19 | - |
24 abr 2024 | 571,547.63 | 571,547.63 | 571,547.63 | 571,547.63 | 571,547.63 | - |
23 abr 2024 | 573,875.81 | 573,875.81 | 573,875.81 | 573,875.81 | 573,875.81 | - |
22 abr 2024 | 567,372.63 | 567,372.63 | 567,372.63 | 567,372.63 | 567,372.63 | - |
19 abr 2024 | 563,910.75 | 563,910.75 | 563,910.75 | 563,910.75 | 563,910.75 | - |
18 abr 2024 | 562,665.38 | 562,665.38 | 562,665.38 | 562,665.38 | 562,665.38 | - |
17 abr 2024 | 562,093.94 | 562,093.94 | 562,093.94 | 562,093.94 | 562,093.94 | - |
16 abr 2024 | 562,338.06 | 562,338.06 | 562,338.06 | 562,338.06 | 562,338.06 | - |
15 abr 2024 | 568,122.06 | 568,122.06 | 568,122.06 | 568,122.06 | 568,122.06 | - |
12 abr 2024 | 567,440.13 | 567,440.13 | 567,440.13 | 567,440.13 | 567,440.13 | - |
11 abr 2024 | 568,018.63 | 568,018.63 | 568,018.63 | 568,018.63 | 568,018.63 | - |
10 abr 2024 | 567,756.19 | 567,756.19 | 567,756.19 | 567,756.19 | 567,756.19 | - |
09 abr 2024 | 568,576.31 | 568,576.31 | 568,576.31 | 568,576.31 | 568,576.31 | - |
08 abr 2024 | 571,890.44 | 571,890.44 | 571,890.44 | 571,890.44 | 571,890.44 | - |
05 abr 2024 | 570,555.38 | 570,555.38 | 570,555.38 | 570,555.38 | 570,555.38 | - |
04 abr 2024 | 575,303.25 | 575,303.25 | 575,303.25 | 575,303.25 | 575,303.25 | - |
03 abr 2024 | 576,722.13 | 576,722.13 | 576,722.13 | 576,722.13 | 576,722.13 | - |
02 abr 2024 | 576,728.19 | 576,728.19 | 576,728.19 | 576,728.19 | 576,728.19 | - |
28 mar 2024 | 584,152.56 | 584,152.56 | 584,152.56 | 584,152.56 | 584,152.56 | - |
27 mar 2024 | 583,088.94 | 583,088.94 | 583,088.94 | 583,088.94 | 583,088.94 | - |
26 mar 2024 | 582,561.94 | 582,561.94 | 582,561.94 | 582,561.94 | 582,561.94 | - |
25 mar 2024 | 581,109.56 | 581,109.56 | 581,109.56 | 581,109.56 | 581,109.56 | - |
22 mar 2024 | 580,669.44 | 580,669.44 | 580,669.44 | 580,669.44 | 580,669.44 | - |
21 mar 2024 | 579,383.81 | 579,383.81 | 579,383.81 | 579,383.81 | 579,383.81 | - |
20 mar 2024 | 577,910.25 | 577,910.25 | 577,910.25 | 577,910.25 | 577,910.25 | - |
19 mar 2024 | 576,289.44 | 576,289.44 | 576,289.44 | 576,289.44 | 576,289.44 | - |
18 mar 2024 | 574,691.50 | 574,691.50 | 574,691.50 | 574,691.50 | 574,691.50 | - |
15 mar 2024 | 576,181.81 | 576,181.81 | 576,181.81 | 576,181.81 | 576,181.81 | - |
14 mar 2024 | 577,884.38 | 577,884.38 | 577,884.38 | 577,884.38 | 577,884.38 | - |
13 mar 2024 | 578,205.81 | 578,205.81 | 578,205.81 | 578,205.81 | 578,205.81 | - |
12 mar 2024 | 578,249.19 | 578,249.19 | 578,249.19 | 578,249.19 | 578,249.19 | - |
11 mar 2024 | 574,739.00 | 574,739.00 | 574,739.00 | 574,739.00 | 574,739.00 | - |
08 mar 2024 | 576,950.44 | 576,950.44 | 576,950.44 | 576,950.44 | 576,950.44 | - |
07 mar 2024 | 575,700.19 | 575,700.19 | 575,700.19 | 575,700.19 | 575,700.19 | - |
06 mar 2024 | 569,898.00 | 569,898.00 | 569,898.00 | 569,898.00 | 569,898.00 | - |
05 mar 2024 | 568,691.44 | 568,691.44 | 568,691.44 | 568,691.44 | 568,691.44 | - |
04 mar 2024 | 569,428.00 | 569,428.00 | 569,428.00 | 569,428.00 | 569,428.00 | - |
01 mar 2024 | 567,900.00 | 567,900.00 | 567,900.00 | 567,900.00 | 567,900.00 | - |
29 feb 2024 | 566,637.13 | 566,637.13 | 566,637.13 | 566,637.13 | 566,637.13 | - |
28 feb 2024 | 567,450.31 | 567,450.31 | 567,450.31 | 567,450.31 | 567,450.31 | - |
27 feb 2024 | 570,144.75 | 570,144.75 | 570,144.75 | 570,144.75 | 570,144.75 | - |
26 feb 2024 | 570,875.19 | 570,875.19 | 570,875.19 | 570,875.19 | 570,875.19 | - |
23 feb 2024 | 572,987.50 | 572,987.50 | 572,987.50 | 572,987.50 | 572,987.50 | - |
22 feb 2024 | 570,474.19 | 570,474.19 | 570,474.19 | 570,474.19 | 570,474.19 | - |
21 feb 2024 | 566,132.94 | 566,132.94 | 566,132.94 | 566,132.94 | 566,132.94 | - |
20 feb 2024 | 566,716.56 | 566,716.56 | 566,716.56 | 566,716.56 | 566,716.56 | - |
19 feb 2024 | 565,573.00 | 565,573.00 | 565,573.00 | 565,573.00 | 565,573.00 | - |
16 feb 2024 | 564,455.94 | 564,455.94 | 564,455.94 | 564,455.94 | 564,455.94 | - |
15 feb 2024 | 560,626.50 | 560,626.50 | 560,626.50 | 560,626.50 | 560,626.50 | - |
14 feb 2024 | 556,612.38 | 556,612.38 | 556,612.38 | 556,612.38 | 556,612.38 | - |
13 feb 2024 | 552,291.31 | 552,291.31 | 552,291.31 | 552,291.31 | 552,291.31 | - |
12 feb 2024 | 556,885.75 | 556,885.75 | 556,885.75 | 556,885.75 | 556,885.75 | - |
09 feb 2024 | 555,549.06 | 555,549.06 | 555,549.06 | 555,549.06 | 555,549.06 | - |
08 feb 2024 | 556,350.19 | 556,350.19 | 556,350.19 | 556,350.19 | 556,350.19 | - |
07 feb 2024 | 556,674.75 | 556,674.75 | 556,674.75 | 556,674.75 | 556,674.75 | - |
06 feb 2024 | 557,113.56 | 557,113.56 | 557,113.56 | 557,113.56 | 557,113.56 | - |
05 feb 2024 | 553,999.69 | 553,999.69 | 553,999.69 | 553,999.69 | 553,999.69 | - |
02 feb 2024 | 553,529.38 | 553,529.38 | 553,529.38 | 553,529.38 | 553,529.38 | - |
01 feb 2024 | 554,902.63 | 554,902.63 | 554,902.63 | 554,902.63 | 554,902.63 | - |
31 ene 2024 | 555,710.31 | 555,710.31 | 555,710.31 | 555,710.31 | 555,710.31 | - |
*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. |