Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
04 jul 2024 | - | - | - | - | - | - |
03 jul 2024 | - | - | - | - | - | - |
02 jul 2024 | - | - | - | - | - | - |
01 jul 2024 | 16,078.92 | 16,078.92 | 16,078.92 | 16,078.92 | 16,078.92 | - |
28 jun 2024 | 16,065.20 | 16,065.20 | 16,065.20 | 16,065.20 | 16,065.20 | - |
27 jun 2024 | 16,069.06 | 16,069.06 | 16,069.06 | 16,069.06 | 16,069.06 | - |
26 jun 2024 | 16,091.86 | 16,091.86 | 16,091.86 | 16,091.86 | 16,091.86 | - |
25 jun 2024 | 16,071.82 | 16,071.82 | 16,071.82 | 16,071.82 | 16,071.82 | - |
24 jun 2024 | 16,020.85 | 16,020.85 | 16,020.85 | 16,020.85 | 16,020.85 | - |
21 jun 2024 | 16,050.49 | 16,050.49 | 16,050.49 | 16,050.49 | 16,050.49 | - |
20 jun 2024 | 16,081.64 | 16,081.64 | 16,081.64 | 16,081.64 | 16,081.64 | - |
19 jun 2024 | 16,085.28 | 16,085.28 | 16,085.28 | 16,085.28 | 16,085.28 | - |
18 jun 2024 | 16,067.70 | 16,067.70 | 16,067.70 | 16,067.70 | 16,067.70 | - |
17 jun 2024 | 15,991.53 | 15,991.53 | 15,991.53 | 15,991.53 | 15,991.53 | - |
14 jun 2024 | 15,982.32 | 15,982.32 | 15,982.32 | 15,982.32 | 15,982.32 | - |
13 jun 2024 | 15,918.87 | 15,918.87 | 15,918.87 | 15,918.87 | 15,918.87 | - |
12 jun 2024 | 15,903.52 | 15,903.52 | 15,903.52 | 15,903.52 | 15,903.52 | - |
11 jun 2024 | 15,867.34 | 15,867.34 | 15,867.34 | 15,867.34 | 15,867.34 | - |
10 jun 2024 | 15,898.62 | 15,898.62 | 15,898.62 | 15,898.62 | 15,898.62 | - |
07 jun 2024 | 15,807.35 | 15,807.35 | 15,807.35 | 15,807.35 | 15,807.35 | - |
06 jun 2024 | 15,770.63 | 15,770.63 | 15,770.63 | 15,770.63 | 15,770.63 | - |
05 jun 2024 | 15,730.83 | 15,730.83 | 15,730.83 | 15,730.83 | 15,730.83 | - |
04 jun 2024 | 15,540.25 | 15,540.25 | 15,540.25 | 15,540.25 | 15,540.25 | - |
03 jun 2024 | 15,693.57 | 15,693.57 | 15,693.57 | 15,693.57 | 15,693.57 | - |
31 may 2024 | 15,581.97 | 15,581.97 | 15,581.97 | 15,581.97 | 15,581.97 | - |
30 may 2024 | 15,577.76 | 15,577.76 | 15,577.76 | 15,577.76 | 15,577.76 | - |
29 may 2024 | 15,643.03 | 15,643.03 | 15,643.03 | 15,643.03 | 15,643.03 | - |
28 may 2024 | 15,757.69 | 15,757.69 | 15,757.69 | 15,757.69 | 15,757.69 | - |
27 may 2024 | 15,816.45 | 15,816.45 | 15,816.45 | 15,816.45 | 15,816.45 | - |
24 may 2024 | 15,769.72 | 15,769.72 | 15,769.72 | 15,769.72 | 15,769.72 | - |
23 may 2024 | 15,775.99 | 15,775.99 | 15,775.99 | 15,775.99 | 15,775.99 | - |
22 may 2024 | 15,797.22 | 15,797.22 | 15,797.22 | 15,797.22 | 15,797.22 | - |
21 may 2024 | 15,814.01 | 15,814.01 | 15,814.01 | 15,814.01 | 15,814.01 | - |
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | 15,785.33 | 15,785.33 | 15,785.33 | 15,785.33 | 15,785.33 | - |
16 may 2024 | 15,769.38 | 15,769.38 | 15,769.38 | 15,769.38 | 15,769.38 | - |
15 may 2024 | 15,748.95 | 15,748.95 | 15,748.95 | 15,748.95 | 15,748.95 | - |
14 may 2024 | 15,681.49 | 15,681.49 | 15,681.49 | 15,681.49 | 15,681.49 | - |
13 may 2024 | 15,650.19 | 15,650.19 | 15,650.19 | 15,650.19 | 15,650.19 | - |
10 may 2024 | - | - | - | - | - | - |
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | - | - | - | - | - | - |
07 may 2024 | 15,596.88 | 15,596.88 | 15,596.88 | 15,596.88 | 15,596.88 | - |
06 may 2024 | 15,559.61 | 15,559.61 | 15,559.61 | 15,559.61 | 15,559.61 | - |
03 may 2024 | 15,492.01 | 15,492.01 | 15,492.01 | 15,492.01 | 15,492.01 | - |
02 may 2024 | 15,440.87 | 15,440.87 | 15,440.87 | 15,440.87 | 15,440.87 | - |
30 abr 2024 | 15,399.89 | 15,399.89 | 15,399.89 | 15,399.89 | 15,399.89 | - |
29 abr 2024 | 15,492.85 | 15,492.85 | 15,492.85 | 15,492.85 | 15,492.85 | - |
26 abr 2024 | 15,462.16 | 15,462.16 | 15,462.16 | 15,462.16 | 15,462.16 | - |
25 abr 2024 | 15,295.11 | 15,295.11 | 15,295.11 | 15,295.11 | 15,295.11 | - |
24 abr 2024 | 15,392.83 | 15,392.83 | 15,392.83 | 15,392.83 | 15,392.83 | - |
23 abr 2024 | 15,353.47 | 15,353.47 | 15,353.47 | 15,353.47 | 15,353.47 | - |
22 abr 2024 | 15,276.86 | 15,276.86 | 15,276.86 | 15,276.86 | 15,276.86 | - |
19 abr 2024 | - | - | - | - | - | - |
18 abr 2024 | 15,245.31 | 15,245.31 | 15,245.31 | 15,245.31 | 15,245.31 | - |
17 abr 2024 | 15,239.37 | 15,239.37 | 15,239.37 | 15,239.37 | 15,239.37 | - |
16 abr 2024 | 15,327.34 | 15,327.34 | 15,327.34 | 15,327.34 | 15,327.34 | - |
15 abr 2024 | 15,460.40 | 15,460.40 | 15,460.40 | 15,460.40 | 15,460.40 | - |
12 abr 2024 | - | - | - | - | - | - |
11 abr 2024 | 15,628.71 | 15,628.71 | 15,628.71 | 15,628.71 | 15,628.71 | - |
10 abr 2024 | 15,548.56 | 15,548.56 | 15,548.56 | 15,548.56 | 15,548.56 | - |
09 abr 2024 | 15,534.18 | 15,534.18 | 15,534.18 | 15,534.18 | 15,534.18 | - |
08 abr 2024 | 15,514.91 | 15,514.91 | 15,514.91 | 15,514.91 | 15,514.91 | - |
05 abr 2024 | 15,498.71 | 15,498.71 | 15,498.71 | 15,498.71 | 15,498.71 | - |
04 abr 2024 | 15,417.95 | 15,417.95 | 15,417.95 | 15,417.95 | 15,417.95 | - |
03 abr 2024 | 15,542.51 | 15,542.51 | 15,542.51 | 15,542.51 | 15,542.51 | - |
02 abr 2024 | 15,593.48 | 15,593.48 | 15,593.48 | 15,593.48 | 15,593.48 | - |
28 mar 2024 | 15,683.19 | 15,683.19 | 15,683.19 | 15,683.19 | 15,683.19 | - |
27 mar 2024 | 15,644.10 | 15,644.10 | 15,644.10 | 15,644.10 | 15,644.10 | - |
26 mar 2024 | 15,542.68 | 15,542.68 | 15,542.68 | 15,542.68 | 15,542.68 | - |
25 mar 2024 | 15,542.42 | 15,542.42 | 15,542.42 | 15,542.42 | 15,542.42 | - |
22 mar 2024 | 15,613.29 | 15,613.29 | 15,613.29 | 15,613.29 | 15,613.29 | - |
21 mar 2024 | 15,572.43 | 15,572.43 | 15,572.43 | 15,572.43 | 15,572.43 | - |
20 mar 2024 | 15,477.93 | 15,477.93 | 15,477.93 | 15,477.93 | 15,477.93 | - |
19 mar 2024 | 15,405.26 | 15,405.26 | 15,405.26 | 15,405.26 | 15,405.26 | - |
18 mar 2024 | 15,361.38 | 15,361.38 | 15,361.38 | 15,361.38 | 15,361.38 | - |
15 mar 2024 | 15,273.43 | 15,273.43 | 15,273.43 | 15,273.43 | 15,273.43 | - |
14 mar 2024 | 15,354.75 | 15,354.75 | 15,354.75 | 15,354.75 | 15,354.75 | - |
13 mar 2024 | 15,310.60 | 15,310.60 | 15,310.60 | 15,310.60 | 15,310.60 | - |
12 mar 2024 | 15,389.04 | 15,389.04 | 15,389.04 | 15,389.04 | 15,389.04 | - |
11 mar 2024 | 15,267.14 | 15,267.14 | 15,267.14 | 15,267.14 | 15,267.14 | - |
08 mar 2024 | 15,300.94 | 15,300.94 | 15,300.94 | 15,300.94 | 15,300.94 | - |
07 mar 2024 | 15,372.92 | 15,372.92 | 15,372.92 | 15,372.92 | 15,372.92 | - |
06 mar 2024 | 15,253.13 | 15,253.13 | 15,253.13 | 15,253.13 | 15,253.13 | - |
05 mar 2024 | 15,198.17 | 15,198.17 | 15,198.17 | 15,198.17 | 15,198.17 | - |
04 mar 2024 | 15,314.80 | 15,314.80 | 15,314.80 | 15,314.80 | 15,314.80 | - |
01 mar 2024 | 15,356.80 | 15,356.80 | 15,356.80 | 15,356.80 | 15,356.80 | - |
29 feb 2024 | 15,236.28 | 15,236.28 | 15,236.28 | 15,236.28 | 15,236.28 | - |
28 feb 2024 | 15,158.56 | 15,158.56 | 15,158.56 | 15,158.56 | 15,158.56 | - |
27 feb 2024 | 15,213.94 | 15,213.94 | 15,213.94 | 15,213.94 | 15,213.94 | - |
26 feb 2024 | 15,180.16 | 15,180.16 | 15,180.16 | 15,180.16 | 15,180.16 | - |
23 feb 2024 | 15,237.58 | 15,237.58 | 15,237.58 | 15,237.58 | 15,237.58 | - |
22 feb 2024 | 15,248.35 | 15,248.35 | 15,248.35 | 15,248.35 | 15,248.35 | - |
21 feb 2024 | 15,005.66 | 15,005.66 | 15,005.66 | 15,005.66 | 15,005.66 | - |
20 feb 2024 | 15,000.37 | 15,000.37 | 15,000.37 | 15,000.37 | 15,000.37 | - |
19 feb 2024 | 15,102.66 | 15,102.66 | 15,102.66 | 15,102.66 | 15,102.66 | - |
16 feb 2024 | 15,078.40 | 15,078.40 | 15,078.40 | 15,078.40 | 15,078.40 | - |
15 feb 2024 | 15,087.77 | 15,087.77 | 15,087.77 | 15,087.77 | 15,087.77 | - |
14 feb 2024 | 15,055.71 | 15,055.71 | 15,055.71 | 15,055.71 | 15,055.71 | - |
13 feb 2024 | 14,966.62 | 14,966.62 | 14,966.62 | 14,966.62 | 14,966.62 | - |
*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. |