Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | - | - | - | - | - | - |
09 may 2024 | 8,797.20 | 8,797.20 | 8,797.20 | 8,797.20 | 8,797.20 | - |
08 may 2024 | 8,766.10 | 8,766.10 | 8,766.10 | 8,766.10 | 8,766.10 | - |
07 may 2024 | 8,715.60 | 8,715.60 | 8,715.60 | 8,715.60 | 8,715.60 | - |
03 may 2024 | 8,532.50 | 8,532.50 | 8,532.50 | 8,532.50 | 8,532.50 | - |
02 may 2024 | 8,454.90 | 8,454.90 | 8,454.90 | 8,454.90 | 8,454.90 | - |
01 may 2024 | 8,376.60 | 8,376.60 | 8,376.60 | 8,376.60 | 8,376.60 | - |
30 abr 2024 | 8,402.00 | 8,402.00 | 8,402.00 | 8,402.00 | 8,402.00 | - |
29 abr 2024 | 8,449.00 | 8,449.00 | 8,449.00 | 8,449.00 | 8,449.00 | - |
26 abr 2024 | 8,470.20 | 8,470.20 | 8,470.20 | 8,470.20 | 8,470.20 | - |
25 abr 2024 | 8,335.50 | 8,335.50 | 8,335.50 | 8,335.50 | 8,335.50 | - |
24 abr 2024 | 8,386.20 | 8,386.20 | 8,386.20 | 8,386.20 | 8,386.20 | - |
23 abr 2024 | 8,409.90 | 8,409.90 | 8,409.90 | 8,409.90 | 8,409.90 | - |
22 abr 2024 | 8,380.30 | 8,380.30 | 8,380.30 | 8,380.30 | 8,380.30 | - |
19 abr 2024 | 8,256.60 | 8,256.60 | 8,256.60 | 8,256.60 | 8,256.60 | - |
18 abr 2024 | 8,306.90 | 8,306.90 | 8,306.90 | 8,306.90 | 8,306.90 | - |
17 abr 2024 | 8,354.20 | 8,354.20 | 8,354.20 | 8,354.20 | 8,354.20 | - |
16 abr 2024 | 8,425.20 | 8,425.20 | 8,425.20 | 8,425.20 | 8,425.20 | - |
15 abr 2024 | 8,463.20 | 8,463.20 | 8,463.20 | 8,463.20 | 8,463.20 | - |
12 abr 2024 | 8,562.60 | 8,562.60 | 8,562.60 | 8,562.60 | 8,562.60 | - |
11 abr 2024 | 8,638.50 | 8,638.50 | 8,638.50 | 8,638.50 | 8,638.50 | - |
10 abr 2024 | 8,606.90 | 8,606.90 | 8,606.90 | 8,606.90 | 8,606.90 | - |
09 abr 2024 | 8,670.50 | 8,670.50 | 8,670.50 | 8,670.50 | 8,670.50 | - |
08 abr 2024 | 8,604.40 | 8,604.40 | 8,604.40 | 8,604.40 | 8,604.40 | - |
05 abr 2024 | 8,569.40 | 8,569.40 | 8,569.40 | 8,569.40 | 8,569.40 | - |
04 abr 2024 | 8,550.10 | 8,550.10 | 8,550.10 | 8,550.10 | 8,550.10 | - |
03 abr 2024 | 8,628.40 | 8,628.40 | 8,628.40 | 8,628.40 | 8,628.40 | - |
02 abr 2024 | 8,643.70 | 8,643.70 | 8,643.70 | 8,643.70 | 8,643.70 | - |
28 mar 2024 | 8,803.60 | 8,803.60 | 8,803.60 | 8,803.60 | 8,803.60 | - |
27 mar 2024 | 8,793.30 | 8,793.30 | 8,793.30 | 8,793.30 | 8,793.30 | - |
26 mar 2024 | 8,717.10 | 8,717.10 | 8,717.10 | 8,717.10 | 8,717.10 | - |
25 mar 2024 | 8,724.80 | 8,724.80 | 8,724.80 | 8,724.80 | 8,724.80 | - |
22 mar 2024 | 8,831.70 | 8,831.70 | 8,831.70 | 8,831.70 | 8,831.70 | - |
21 mar 2024 | 8,807.20 | 8,807.20 | 8,807.20 | 8,807.20 | 8,807.20 | - |
20 mar 2024 | 8,656.70 | 8,656.70 | 8,656.70 | 8,656.70 | 8,656.70 | - |
19 mar 2024 | 8,591.30 | 8,591.30 | 8,591.30 | 8,591.30 | 8,591.30 | - |
18 mar 2024 | - | - | - | - | - | - |
15 mar 2024 | 8,523.70 | 8,523.70 | 8,523.70 | 8,523.70 | 8,523.70 | - |
14 mar 2024 | 8,582.10 | 8,582.10 | 8,582.10 | 8,582.10 | 8,582.10 | - |
13 mar 2024 | 8,656.10 | 8,656.10 | 8,656.10 | 8,656.10 | 8,656.10 | - |
12 mar 2024 | 8,686.30 | 8,686.30 | 8,686.30 | 8,686.30 | 8,686.30 | - |
11 mar 2024 | 8,652.90 | 8,652.90 | 8,652.90 | 8,652.90 | 8,652.90 | - |
08 mar 2024 | 8,645.10 | 8,645.10 | 8,645.10 | 8,645.10 | 8,645.10 | - |
07 mar 2024 | 8,743.40 | 8,743.40 | 8,743.40 | 8,743.40 | 8,743.40 | - |
06 mar 2024 | 8,647.10 | 8,647.10 | 8,647.10 | 8,647.10 | 8,647.10 | - |
05 mar 2024 | 8,573.50 | 8,573.50 | 8,573.50 | 8,573.50 | 8,573.50 | - |
04 mar 2024 | 8,662.50 | 8,662.50 | 8,662.50 | 8,662.50 | 8,662.50 | - |
01 mar 2024 | 8,689.80 | 8,689.80 | 8,689.80 | 8,689.80 | 8,689.80 | - |
29 feb 2024 | 8,596.50 | 8,596.50 | 8,596.50 | 8,596.50 | 8,596.50 | - |
28 feb 2024 | 8,551.00 | 8,551.00 | 8,551.00 | 8,551.00 | 8,551.00 | - |
27 feb 2024 | 8,566.70 | 8,566.70 | 8,566.70 | 8,566.70 | 8,566.70 | - |
26 feb 2024 | 8,538.10 | 8,538.10 | 8,538.10 | 8,538.10 | 8,538.10 | - |
23 feb 2024 | 8,488.10 | 8,488.10 | 8,488.10 | 8,488.10 | 8,488.10 | - |
22 feb 2024 | 8,533.20 | 8,533.20 | 8,533.20 | 8,533.20 | 8,533.20 | - |
21 feb 2024 | 8,466.70 | 8,466.70 | 8,466.70 | 8,466.70 | 8,466.70 | - |
20 feb 2024 | 8,506.50 | 8,506.50 | 8,506.50 | 8,506.50 | 8,506.50 | - |
19 feb 2024 | 8,582.20 | 8,582.20 | 8,582.20 | 8,582.20 | 8,582.20 | - |
16 feb 2024 | 8,593.10 | 8,593.10 | 8,593.10 | 8,593.10 | 8,593.10 | - |
15 feb 2024 | 8,600.60 | 8,600.60 | 8,600.60 | 8,600.60 | 8,600.60 | - |
14 feb 2024 | 8,455.60 | 8,455.60 | 8,455.60 | 8,455.60 | 8,455.60 | - |
13 feb 2024 | 8,291.10 | 8,291.10 | 8,291.10 | 8,291.10 | 8,291.10 | - |
12 feb 2024 | 8,457.70 | 8,457.70 | 8,457.70 | 8,457.70 | 8,457.70 | - |
09 feb 2024 | 8,413.60 | 8,413.60 | 8,413.60 | 8,413.60 | 8,413.60 | - |
08 feb 2024 | 8,306.60 | 8,306.60 | 8,306.60 | 8,306.60 | 8,306.60 | - |
07 feb 2024 | 8,181.20 | 8,181.20 | 8,181.20 | 8,181.20 | 8,181.20 | - |
06 feb 2024 | 8,071.00 | 8,071.00 | 8,071.00 | 8,071.00 | 8,071.00 | - |
05 feb 2024 | - | - | - | - | - | - |
02 feb 2024 | 8,047.80 | 8,047.80 | 8,047.80 | 8,047.80 | 8,047.80 | - |
01 feb 2024 | 8,047.10 | 8,047.10 | 8,047.10 | 8,047.10 | 8,047.10 | - |
31 ene 2024 | 7,950.90 | 7,950.90 | 7,950.90 | 7,950.90 | 7,950.90 | - |
30 ene 2024 | 8,062.00 | 8,062.00 | 8,062.00 | 8,062.00 | 8,062.00 | - |
29 ene 2024 | 8,074.90 | 8,074.90 | 8,074.90 | 8,074.90 | 8,074.90 | - |
26 ene 2024 | 8,026.10 | 8,026.10 | 8,026.10 | 8,026.10 | 8,026.10 | - |
25 ene 2024 | 8,020.00 | 8,020.00 | 8,020.00 | 8,020.00 | 8,020.00 | - |
24 ene 2024 | 7,968.80 | 7,968.80 | 7,968.80 | 7,968.80 | 7,968.80 | - |
23 ene 2024 | 8,018.70 | 8,018.70 | 8,018.70 | 8,018.70 | 8,018.70 | - |
22 ene 2024 | 7,983.50 | 7,983.50 | 7,983.50 | 7,983.50 | 7,983.50 | - |
19 ene 2024 | 7,894.50 | 7,894.50 | 7,894.50 | 7,894.50 | 7,894.50 | - |
18 ene 2024 | 7,854.40 | 7,854.40 | 7,854.40 | 7,854.40 | 7,854.40 | - |
17 ene 2024 | 7,796.40 | 7,796.40 | 7,796.40 | 7,796.40 | 7,796.40 | - |
16 ene 2024 | 7,906.80 | 7,906.80 | 7,906.80 | 7,906.80 | 7,906.80 | - |
15 ene 2024 | 7,936.40 | 7,936.40 | 7,936.40 | 7,936.40 | 7,936.40 | - |
12 ene 2024 | 7,956.30 | 7,956.30 | 7,956.30 | 7,956.30 | 7,956.30 | - |
11 ene 2024 | 7,969.20 | 7,969.20 | 7,969.20 | 7,969.20 | 7,969.20 | - |
10 ene 2024 | 7,993.50 | 7,993.50 | 7,993.50 | 7,993.50 | 7,993.50 | - |
09 ene 2024 | 7,986.30 | 7,986.30 | 7,986.30 | 7,986.30 | 7,986.30 | - |
08 ene 2024 | 7,974.00 | 7,974.00 | 7,974.00 | 7,974.00 | 7,974.00 | - |
05 ene 2024 | 7,901.70 | 7,901.70 | 7,901.70 | 7,901.70 | 7,901.70 | - |
04 ene 2024 | 7,949.90 | 7,949.90 | 7,949.90 | 7,949.90 | 7,949.90 | - |
03 ene 2024 | 8,037.60 | 8,037.60 | 8,037.60 | 8,037.60 | 8,037.60 | - |
02 ene 2024 | 8,264.90 | 8,264.90 | 8,264.90 | 8,264.90 | 8,264.90 | - |
29 dic 2023 | 8,354.50 | 8,354.50 | 8,354.50 | 8,354.50 | 8,354.50 | - |
28 dic 2023 | 8,386.80 | 8,386.80 | 8,386.80 | 8,386.80 | 8,386.80 | - |
27 dic 2023 | - | - | - | - | - | - |
22 dic 2023 | 8,307.00 | 8,307.00 | 8,307.00 | 8,307.00 | 8,307.00 | - |
21 dic 2023 | 8,277.50 | 8,277.50 | 8,277.50 | 8,277.50 | 8,277.50 | - |
20 dic 2023 | 8,173.90 | 8,173.90 | 8,173.90 | 8,173.90 | 8,173.90 | - |
19 dic 2023 | 8,213.50 | 8,213.50 | 8,213.50 | 8,213.50 | 8,213.50 | - |
18 dic 2023 | 8,184.50 | 8,184.50 | 8,184.50 | 8,184.50 | 8,184.50 | - |
15 dic 2023 | 8,208.00 | 8,208.00 | 8,208.00 | 8,208.00 | 8,208.00 | - |
*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. |