Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | - | - | - | - | - | - |
30 may 2024 | 20,558.86 | 20,558.86 | 20,558.86 | 20,558.86 | 20,558.86 | - |
29 may 2024 | 20,486.03 | 20,486.03 | 20,486.03 | 20,486.03 | 20,486.03 | - |
28 may 2024 | 20,458.69 | 20,458.69 | 20,458.69 | 20,458.69 | 20,458.69 | - |
24 may 2024 | 20,438.57 | 20,438.57 | 20,438.57 | 20,438.57 | 20,438.57 | - |
23 may 2024 | 20,511.07 | 20,511.07 | 20,511.07 | 20,511.07 | 20,511.07 | - |
22 may 2024 | 20,541.95 | 20,541.95 | 20,541.95 | 20,541.95 | 20,541.95 | - |
21 may 2024 | 20,471.42 | 20,471.42 | 20,471.42 | 20,471.42 | 20,471.42 | - |
20 may 2024 | 20,355.75 | 20,355.75 | 20,355.75 | 20,355.75 | 20,355.75 | - |
17 may 2024 | 20,421.84 | 20,421.84 | 20,421.84 | 20,421.84 | 20,421.84 | - |
16 may 2024 | 20,458.29 | 20,458.29 | 20,458.29 | 20,458.29 | 20,458.29 | - |
15 may 2024 | 20,309.28 | 20,309.28 | 20,309.28 | 20,309.28 | 20,309.28 | - |
14 may 2024 | 20,311.52 | 20,311.52 | 20,311.52 | 20,311.52 | 20,311.52 | - |
13 may 2024 | 20,176.50 | 20,176.50 | 20,176.50 | 20,176.50 | 20,176.50 | - |
10 may 2024 | 20,270.47 | 20,270.47 | 20,270.47 | 20,270.47 | 20,270.47 | - |
09 may 2024 | 20,226.96 | 20,226.96 | 20,226.96 | 20,226.96 | 20,226.96 | - |
08 may 2024 | 20,383.50 | 20,383.50 | 20,383.50 | 20,383.50 | 20,383.50 | - |
07 may 2024 | 20,451.06 | 20,451.06 | 20,451.06 | 20,451.06 | 20,451.06 | - |
03 may 2024 | 20,409.20 | 20,409.20 | 20,409.20 | 20,409.20 | 20,409.20 | - |
02 may 2024 | 20,308.07 | 20,308.07 | 20,308.07 | 20,308.07 | 20,308.07 | - |
01 may 2024 | 20,099.67 | 20,099.67 | 20,099.67 | 20,099.67 | 20,099.67 | - |
30 abr 2024 | 20,132.20 | 20,132.20 | 20,132.20 | 20,132.20 | 20,132.20 | - |
29 abr 2024 | 20,146.06 | 20,146.06 | 20,146.06 | 20,146.06 | 20,146.06 | - |
26 abr 2024 | 20,092.89 | 20,092.89 | 20,092.89 | 20,092.89 | 20,092.89 | - |
25 abr 2024 | 19,946.29 | 19,946.29 | 19,946.29 | 19,946.29 | 19,946.29 | - |
24 abr 2024 | 20,021.37 | 20,021.37 | 20,021.37 | 20,021.37 | 20,021.37 | - |
23 abr 2024 | 20,016.28 | 20,016.28 | 20,016.28 | 20,016.28 | 20,016.28 | - |
22 abr 2024 | 20,064.39 | 20,064.39 | 20,064.39 | 20,064.39 | 20,064.39 | - |
19 abr 2024 | 20,065.18 | 20,065.18 | 20,065.18 | 20,065.18 | 20,065.18 | - |
18 abr 2024 | 20,066.67 | 20,066.67 | 20,066.67 | 20,066.67 | 20,066.67 | - |
17 abr 2024 | 20,057.80 | 20,057.80 | 20,057.80 | 20,057.80 | 20,057.80 | - |
16 abr 2024 | 20,114.87 | 20,114.87 | 20,114.87 | 20,114.87 | 20,114.87 | - |
15 abr 2024 | 20,108.90 | 20,108.90 | 20,108.90 | 20,108.90 | 20,108.90 | - |
12 abr 2024 | 20,198.83 | 20,198.83 | 20,198.83 | 20,198.83 | 20,198.83 | - |
11 abr 2024 | 20,317.17 | 20,317.17 | 20,317.17 | 20,317.17 | 20,317.17 | - |
10 abr 2024 | 20,412.26 | 20,412.26 | 20,412.26 | 20,412.26 | 20,412.26 | - |
09 abr 2024 | 20,327.40 | 20,327.40 | 20,327.40 | 20,327.40 | 20,327.40 | - |
08 abr 2024 | 20,253.18 | 20,253.18 | 20,253.18 | 20,253.18 | 20,253.18 | - |
05 abr 2024 | 20,157.03 | 20,157.03 | 20,157.03 | 20,157.03 | 20,157.03 | - |
04 abr 2024 | 20,165.38 | 20,165.38 | 20,165.38 | 20,165.38 | 20,165.38 | - |
03 abr 2024 | 20,218.22 | 20,218.22 | 20,218.22 | 20,218.22 | 20,218.22 | - |
02 abr 2024 | 20,140.52 | 20,140.52 | 20,140.52 | 20,140.52 | 20,140.52 | - |
28 mar 2024 | 19,973.88 | 19,973.88 | 19,973.88 | 19,973.88 | 19,973.88 | - |
27 mar 2024 | 19,911.19 | 19,911.19 | 19,911.19 | 19,911.19 | 19,911.19 | - |
26 mar 2024 | 20,063.64 | 20,063.64 | 20,063.64 | 20,063.64 | 20,063.64 | - |
25 mar 2024 | 19,993.16 | 19,993.16 | 19,993.16 | 19,993.16 | 19,993.16 | - |
22 mar 2024 | 19,840.69 | 19,840.69 | 19,840.69 | 19,840.69 | 19,840.69 | - |
21 mar 2024 | 19,741.78 | 19,741.78 | 19,741.78 | 19,741.78 | 19,741.78 | - |
20 mar 2024 | 19,680.04 | 19,680.04 | 19,680.04 | 19,680.04 | 19,680.04 | - |
19 mar 2024 | 19,611.77 | 19,611.77 | 19,611.77 | 19,611.77 | 19,611.77 | - |
18 mar 2024 | - | - | - | - | - | - |
15 mar 2024 | 19,693.40 | 19,693.40 | 19,693.40 | 19,693.40 | 19,693.40 | - |
14 mar 2024 | 19,636.38 | 19,636.38 | 19,636.38 | 19,636.38 | 19,636.38 | - |
13 mar 2024 | 19,625.42 | 19,625.42 | 19,625.42 | 19,625.42 | 19,625.42 | - |
12 mar 2024 | 19,635.60 | 19,635.60 | 19,635.60 | 19,635.60 | 19,635.60 | - |
11 mar 2024 | 19,670.51 | 19,670.51 | 19,670.51 | 19,670.51 | 19,670.51 | - |
08 mar 2024 | 19,515.14 | 19,515.14 | 19,515.14 | 19,515.14 | 19,515.14 | - |
07 mar 2024 | 19,539.29 | 19,539.29 | 19,539.29 | 19,539.29 | 19,539.29 | - |
06 mar 2024 | 19,470.13 | 19,470.13 | 19,470.13 | 19,470.13 | 19,470.13 | - |
05 mar 2024 | 19,587.81 | 19,587.81 | 19,587.81 | 19,587.81 | 19,587.81 | - |
04 mar 2024 | 19,603.36 | 19,603.36 | 19,603.36 | 19,603.36 | 19,603.36 | - |
01 mar 2024 | 19,666.61 | 19,666.61 | 19,666.61 | 19,666.61 | 19,666.61 | - |
29 feb 2024 | 19,326.99 | 19,326.99 | 19,326.99 | 19,326.99 | 19,326.99 | - |
28 feb 2024 | 19,334.16 | 19,334.16 | 19,334.16 | 19,334.16 | 19,334.16 | - |
27 feb 2024 | 19,336.80 | 19,336.80 | 19,336.80 | 19,336.80 | 19,336.80 | - |
26 feb 2024 | 19,367.34 | 19,367.34 | 19,367.34 | 19,367.34 | 19,367.34 | - |
23 feb 2024 | - | - | - | - | - | - |
22 feb 2024 | 19,372.27 | 19,372.27 | 19,372.27 | 19,372.27 | 19,372.27 | - |
21 feb 2024 | 19,497.46 | 19,497.46 | 19,497.46 | 19,497.46 | 19,497.46 | - |
20 feb 2024 | 19,384.31 | 19,384.31 | 19,384.31 | 19,384.31 | 19,384.31 | - |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 19,358.85 | 19,358.85 | 19,358.85 | 19,358.85 | 19,358.85 | - |
15 feb 2024 | 19,363.69 | 19,363.69 | 19,363.69 | 19,363.69 | 19,363.69 | - |
14 feb 2024 | 19,345.88 | 19,345.88 | 19,345.88 | 19,345.88 | 19,345.88 | - |
13 feb 2024 | 19,428.20 | 19,428.20 | 19,428.20 | 19,428.20 | 19,428.20 | - |
12 feb 2024 | 19,260.85 | 19,260.85 | 19,260.85 | 19,260.85 | 19,260.85 | - |
09 feb 2024 | 19,317.86 | 19,317.86 | 19,317.86 | 19,317.86 | 19,317.86 | - |
08 feb 2024 | 19,482.14 | 19,482.14 | 19,482.14 | 19,482.14 | 19,482.14 | - |
07 feb 2024 | 19,322.26 | 19,322.26 | 19,322.26 | 19,322.26 | 19,322.26 | - |
06 feb 2024 | 19,225.65 | 19,225.65 | 19,225.65 | 19,225.65 | 19,225.65 | - |
05 feb 2024 | - | - | - | - | - | - |
02 feb 2024 | 19,073.17 | 19,073.17 | 19,073.17 | 19,073.17 | 19,073.17 | - |
01 feb 2024 | 19,041.40 | 19,041.40 | 19,041.40 | 19,041.40 | 19,041.40 | - |
31 ene 2024 | 18,995.03 | 18,995.03 | 18,995.03 | 18,995.03 | 18,995.03 | - |
30 ene 2024 | 18,721.45 | 18,721.45 | 18,721.45 | 18,721.45 | 18,721.45 | - |
29 ene 2024 | 18,882.65 | 18,882.65 | 18,882.65 | 18,882.65 | 18,882.65 | - |
26 ene 2024 | 19,009.27 | 19,009.27 | 19,009.27 | 19,009.27 | 19,009.27 | - |
25 ene 2024 | 18,999.94 | 18,999.94 | 18,999.94 | 18,999.94 | 18,999.94 | - |
24 ene 2024 | 19,226.22 | 19,226.22 | 19,226.22 | 19,226.22 | 19,226.22 | - |
23 ene 2024 | 19,216.55 | 19,216.55 | 19,216.55 | 19,216.55 | 19,216.55 | - |
22 ene 2024 | 19,190.47 | 19,190.47 | 19,190.47 | 19,190.47 | 19,190.47 | - |
19 ene 2024 | 19,256.92 | 19,256.92 | 19,256.92 | 19,256.92 | 19,256.92 | - |
18 ene 2024 | 19,215.13 | 19,215.13 | 19,215.13 | 19,215.13 | 19,215.13 | - |
17 ene 2024 | 19,205.80 | 19,205.80 | 19,205.80 | 19,205.80 | 19,205.80 | - |
16 ene 2024 | 19,185.32 | 19,185.32 | 19,185.32 | 19,185.32 | 19,185.32 | - |
15 ene 2024 | - | - | - | - | - | - |
12 ene 2024 | 19,237.75 | 19,237.75 | 19,237.75 | 19,237.75 | 19,237.75 | - |
11 ene 2024 | 19,172.22 | 19,172.22 | 19,172.22 | 19,172.22 | 19,172.22 | - |
10 ene 2024 | 19,096.24 | 19,096.24 | 19,096.24 | 19,096.24 | 19,096.24 | - |
09 ene 2024 | 19,020.18 | 19,020.18 | 19,020.18 | 19,020.18 | 19,020.18 | - |
*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. |