Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | - | - | - | - | - | - |
30 may 2024 | 13,311.93 | 13,311.93 | 13,311.93 | 13,311.93 | 13,311.93 | - |
29 may 2024 | 13,265.03 | 13,265.03 | 13,265.03 | 13,265.03 | 13,265.03 | - |
28 may 2024 | 13,247.44 | 13,247.44 | 13,247.44 | 13,247.44 | 13,247.44 | - |
24 may 2024 | 13,235.30 | 13,235.30 | 13,235.30 | 13,235.30 | 13,235.30 | - |
23 may 2024 | 13,282.53 | 13,282.53 | 13,282.53 | 13,282.53 | 13,282.53 | - |
22 may 2024 | 13,302.73 | 13,302.73 | 13,302.73 | 13,302.73 | 13,302.73 | - |
21 may 2024 | 13,257.28 | 13,257.28 | 13,257.28 | 13,257.28 | 13,257.28 | - |
20 may 2024 | 13,182.61 | 13,182.61 | 13,182.61 | 13,182.61 | 13,182.61 | - |
17 may 2024 | 13,226.07 | 13,226.07 | 13,226.07 | 13,226.07 | 13,226.07 | - |
16 may 2024 | 13,249.92 | 13,249.92 | 13,249.92 | 13,249.92 | 13,249.92 | - |
15 may 2024 | 13,153.65 | 13,153.65 | 13,153.65 | 13,153.65 | 13,153.65 | - |
14 may 2024 | 13,155.38 | 13,155.38 | 13,155.38 | 13,155.38 | 13,155.38 | - |
13 may 2024 | 13,068.12 | 13,068.12 | 13,068.12 | 13,068.12 | 13,068.12 | - |
10 may 2024 | 13,129.59 | 13,129.59 | 13,129.59 | 13,129.59 | 13,129.59 | - |
09 may 2024 | 13,101.64 | 13,101.64 | 13,101.64 | 13,101.64 | 13,101.64 | - |
08 may 2024 | 13,203.20 | 13,203.20 | 13,203.20 | 13,203.20 | 13,203.20 | - |
07 may 2024 | 13,247.35 | 13,247.35 | 13,247.35 | 13,247.35 | 13,247.35 | - |
03 may 2024 | 13,221.09 | 13,221.09 | 13,221.09 | 13,221.09 | 13,221.09 | - |
02 may 2024 | 13,155.61 | 13,155.61 | 13,155.61 | 13,155.61 | 13,155.61 | - |
01 may 2024 | 13,020.84 | 13,020.84 | 13,020.84 | 13,020.84 | 13,020.84 | - |
30 abr 2024 | 13,042.21 | 13,042.21 | 13,042.21 | 13,042.21 | 13,042.21 | - |
29 abr 2024 | 13,051.49 | 13,051.49 | 13,051.49 | 13,051.49 | 13,051.49 | - |
26 abr 2024 | 13,017.43 | 13,017.43 | 13,017.43 | 13,017.43 | 13,017.43 | - |
25 abr 2024 | 12,922.75 | 12,922.75 | 12,922.75 | 12,922.75 | 12,922.75 | - |
24 abr 2024 | 12,971.43 | 12,971.43 | 12,971.43 | 12,971.43 | 12,971.43 | - |
23 abr 2024 | 12,968.36 | 12,968.36 | 12,968.36 | 12,968.36 | 12,968.36 | - |
22 abr 2024 | 12,999.45 | 12,999.45 | 12,999.45 | 12,999.45 | 12,999.45 | - |
19 abr 2024 | 13,000.90 | 13,000.90 | 13,000.90 | 13,000.90 | 13,000.90 | - |
18 abr 2024 | 13,002.09 | 13,002.09 | 13,002.09 | 13,002.09 | 13,002.09 | - |
17 abr 2024 | 12,996.56 | 12,996.56 | 12,996.56 | 12,996.56 | 12,996.56 | - |
16 abr 2024 | 13,033.74 | 13,033.74 | 13,033.74 | 13,033.74 | 13,033.74 | - |
15 abr 2024 | 13,030.10 | 13,030.10 | 13,030.10 | 13,030.10 | 13,030.10 | - |
12 abr 2024 | 13,089.56 | 13,089.56 | 13,089.56 | 13,089.56 | 13,089.56 | - |
11 abr 2024 | 13,166.50 | 13,166.50 | 13,166.50 | 13,166.50 | 13,166.50 | - |
10 abr 2024 | 13,228.35 | 13,228.35 | 13,228.35 | 13,228.35 | 13,228.35 | - |
09 abr 2024 | 13,173.67 | 13,173.67 | 13,173.67 | 13,173.67 | 13,173.67 | - |
08 abr 2024 | 13,125.74 | 13,125.74 | 13,125.74 | 13,125.74 | 13,125.74 | - |
05 abr 2024 | 13,064.04 | 13,064.04 | 13,064.04 | 13,064.04 | 13,064.04 | - |
04 abr 2024 | 13,069.70 | 13,069.70 | 13,069.70 | 13,069.70 | 13,069.70 | - |
03 abr 2024 | 13,101.17 | 13,101.17 | 13,101.17 | 13,101.17 | 13,101.17 | - |
02 abr 2024 | 13,050.94 | 13,050.94 | 13,050.94 | 13,050.94 | 13,050.94 | - |
28 mar 2024 | 12,944.09 | 12,944.09 | 12,944.09 | 12,944.09 | 12,944.09 | - |
27 mar 2024 | 12,903.68 | 12,903.68 | 12,903.68 | 12,903.68 | 12,903.68 | - |
26 mar 2024 | 13,002.69 | 13,002.69 | 13,002.69 | 13,002.69 | 13,002.69 | - |
25 mar 2024 | 12,957.24 | 12,957.24 | 12,957.24 | 12,957.24 | 12,957.24 | - |
22 mar 2024 | 12,859.10 | 12,859.10 | 12,859.10 | 12,859.10 | 12,859.10 | - |
21 mar 2024 | 12,795.19 | 12,795.19 | 12,795.19 | 12,795.19 | 12,795.19 | - |
20 mar 2024 | 12,755.35 | 12,755.35 | 12,755.35 | 12,755.35 | 12,755.35 | - |
19 mar 2024 | 12,711.37 | 12,711.37 | 12,711.37 | 12,711.37 | 12,711.37 | - |
18 mar 2024 | - | - | - | - | - | - |
15 mar 2024 | 12,765.09 | 12,765.09 | 12,765.09 | 12,765.09 | 12,765.09 | - |
14 mar 2024 | 12,728.33 | 12,728.33 | 12,728.33 | 12,728.33 | 12,728.33 | - |
13 mar 2024 | 12,721.36 | 12,721.36 | 12,721.36 | 12,721.36 | 12,721.36 | - |
12 mar 2024 | 12,728.18 | 12,728.18 | 12,728.18 | 12,728.18 | 12,728.18 | - |
11 mar 2024 | 12,751.01 | 12,751.01 | 12,751.01 | 12,751.01 | 12,751.01 | - |
08 mar 2024 | 12,650.80 | 12,650.80 | 12,650.80 | 12,650.80 | 12,650.80 | - |
07 mar 2024 | 12,666.81 | 12,666.81 | 12,666.81 | 12,666.81 | 12,666.81 | - |
06 mar 2024 | 12,622.26 | 12,622.26 | 12,622.26 | 12,622.26 | 12,622.26 | - |
05 mar 2024 | 12,698.78 | 12,698.78 | 12,698.78 | 12,698.78 | 12,698.78 | - |
04 mar 2024 | 12,709.11 | 12,709.11 | 12,709.11 | 12,709.11 | 12,709.11 | - |
01 mar 2024 | 12,750.81 | 12,750.81 | 12,750.81 | 12,750.81 | 12,750.81 | - |
29 feb 2024 | 12,530.84 | 12,530.84 | 12,530.84 | 12,530.84 | 12,530.84 | - |
28 feb 2024 | 12,535.68 | 12,535.68 | 12,535.68 | 12,535.68 | 12,535.68 | - |
27 feb 2024 | 12,537.53 | 12,537.53 | 12,537.53 | 12,537.53 | 12,537.53 | - |
26 feb 2024 | 12,557.53 | 12,557.53 | 12,557.53 | 12,557.53 | 12,557.53 | - |
23 feb 2024 | - | - | - | - | - | - |
22 feb 2024 | 12,561.80 | 12,561.80 | 12,561.80 | 12,561.80 | 12,561.80 | - |
21 feb 2024 | 12,643.22 | 12,643.22 | 12,643.22 | 12,643.22 | 12,643.22 | - |
20 feb 2024 | 12,569.85 | 12,569.85 | 12,569.85 | 12,569.85 | 12,569.85 | - |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 12,554.45 | 12,554.45 | 12,554.45 | 12,554.45 | 12,554.45 | - |
15 feb 2024 | 12,557.80 | 12,557.80 | 12,557.80 | 12,557.80 | 12,557.80 | - |
14 feb 2024 | 12,546.60 | 12,546.60 | 12,546.60 | 12,546.60 | 12,546.60 | - |
13 feb 2024 | 12,599.98 | 12,599.98 | 12,599.98 | 12,599.98 | 12,599.98 | - |
12 feb 2024 | 12,489.90 | 12,489.90 | 12,489.90 | 12,489.90 | 12,489.90 | - |
09 feb 2024 | 12,529.15 | 12,529.15 | 12,529.15 | 12,529.15 | 12,529.15 | - |
08 feb 2024 | 12,635.97 | 12,635.97 | 12,635.97 | 12,635.97 | 12,635.97 | - |
07 feb 2024 | 12,532.35 | 12,532.35 | 12,532.35 | 12,532.35 | 12,532.35 | - |
06 feb 2024 | 12,470.63 | 12,470.63 | 12,470.63 | 12,470.63 | 12,470.63 | - |
05 feb 2024 | - | - | - | - | - | - |
02 feb 2024 | 12,372.21 | 12,372.21 | 12,372.21 | 12,372.21 | 12,372.21 | - |
01 feb 2024 | 12,351.69 | 12,351.69 | 12,351.69 | 12,351.69 | 12,351.69 | - |
31 ene 2024 | 12,321.53 | 12,321.53 | 12,321.53 | 12,321.53 | 12,321.53 | - |
30 ene 2024 | 12,144.74 | 12,144.74 | 12,144.74 | 12,144.74 | 12,144.74 | - |
29 ene 2024 | 12,249.49 | 12,249.49 | 12,249.49 | 12,249.49 | 12,249.49 | - |
26 ene 2024 | 12,332.12 | 12,332.12 | 12,332.12 | 12,332.12 | 12,332.12 | - |
25 ene 2024 | 12,326.45 | 12,326.45 | 12,326.45 | 12,326.45 | 12,326.45 | - |
24 ene 2024 | 12,473.15 | 12,473.15 | 12,473.15 | 12,473.15 | 12,473.15 | - |
23 ene 2024 | 12,467.73 | 12,467.73 | 12,467.73 | 12,467.73 | 12,467.73 | - |
22 ene 2024 | 12,450.72 | 12,450.72 | 12,450.72 | 12,450.72 | 12,450.72 | - |
19 ene 2024 | 12,494.82 | 12,494.82 | 12,494.82 | 12,494.82 | 12,494.82 | - |
18 ene 2024 | 12,468.01 | 12,468.01 | 12,468.01 | 12,468.01 | 12,468.01 | - |
17 ene 2024 | 12,462.29 | 12,462.29 | 12,462.29 | 12,462.29 | 12,462.29 | - |
16 ene 2024 | 12,449.29 | 12,449.29 | 12,449.29 | 12,449.29 | 12,449.29 | - |
15 ene 2024 | - | - | - | - | - | - |
12 ene 2024 | 12,483.67 | 12,483.67 | 12,483.67 | 12,483.67 | 12,483.67 | - |
11 ene 2024 | 12,441.76 | 12,441.76 | 12,441.76 | 12,441.76 | 12,441.76 | - |
10 ene 2024 | 12,392.80 | 12,392.80 | 12,392.80 | 12,392.80 | 12,392.80 | - |
09 ene 2024 | 12,343.93 | 12,343.93 | 12,343.93 | 12,343.93 | 12,343.93 | - |
*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. |