Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | - | - | - | - | - | - |
07 may 2024 | 18,091.45 | 18,091.45 | 18,091.45 | 18,091.45 | 18,091.45 | - |
06 may 2024 | 18,093.57 | 18,093.57 | 18,093.57 | 18,093.57 | 18,093.57 | - |
03 may 2024 | 17,890.80 | 17,890.80 | 17,890.80 | 17,890.80 | 17,890.80 | - |
02 may 2024 | 17,541.54 | 17,541.54 | 17,541.54 | 17,541.54 | 17,541.54 | - |
01 may 2024 | 17,318.55 | 17,318.55 | 17,318.55 | 17,318.55 | 17,318.55 | - |
30 abr 2024 | 17,440.69 | 17,440.69 | 17,440.69 | 17,440.69 | 17,440.69 | - |
29 abr 2024 | 17,782.72 | 17,782.72 | 17,782.72 | 17,782.72 | 17,782.72 | - |
26 abr 2024 | 17,718.30 | 17,718.30 | 17,718.30 | 17,718.30 | 17,718.30 | - |
25 abr 2024 | 17,430.50 | 17,430.50 | 17,430.50 | 17,430.50 | 17,430.50 | - |
24 abr 2024 | 17,526.80 | 17,526.80 | 17,526.80 | 17,526.80 | 17,526.80 | - |
23 abr 2024 | 17,471.47 | 17,471.47 | 17,471.47 | 17,471.47 | 17,471.47 | - |
22 abr 2024 | 17,210.89 | 17,210.89 | 17,210.89 | 17,210.89 | 17,210.89 | - |
19 abr 2024 | 17,037.65 | 17,037.65 | 17,037.65 | 17,037.65 | 17,037.65 | - |
18 abr 2024 | 17,394.31 | 17,394.31 | 17,394.31 | 17,394.31 | 17,394.31 | - |
17 abr 2024 | 17,493.62 | 17,493.62 | 17,493.62 | 17,493.62 | 17,493.62 | - |
16 abr 2024 | 17,713.66 | 17,713.66 | 17,713.66 | 17,713.66 | 17,713.66 | - |
15 abr 2024 | 17,706.83 | 17,706.83 | 17,706.83 | 17,706.83 | 17,706.83 | - |
12 abr 2024 | 18,003.49 | 18,003.49 | 18,003.49 | 18,003.49 | 18,003.49 | - |
11 abr 2024 | 18,307.98 | 18,307.98 | 18,307.98 | 18,307.98 | 18,307.98 | - |
10 abr 2024 | 18,011.65 | 18,011.65 | 18,011.65 | 18,011.65 | 18,011.65 | - |
09 abr 2024 | 18,169.90 | 18,169.90 | 18,169.90 | 18,169.90 | 18,169.90 | - |
08 abr 2024 | 18,100.19 | 18,100.19 | 18,100.19 | 18,100.19 | 18,100.19 | - |
05 abr 2024 | 18,108.46 | 18,108.46 | 18,108.46 | 18,108.46 | 18,108.46 | - |
04 abr 2024 | 17,878.78 | 17,878.78 | 17,878.78 | 17,878.78 | 17,878.78 | - |
03 abr 2024 | 18,160.19 | 18,160.19 | 18,160.19 | 18,160.19 | 18,160.19 | - |
02 abr 2024 | 18,121.78 | 18,121.78 | 18,121.78 | 18,121.78 | 18,121.78 | - |
01 abr 2024 | 18,293.20 | 18,293.20 | 18,293.20 | 18,293.20 | 18,293.20 | - |
28 mar 2024 | 18,254.69 | 18,254.69 | 18,254.69 | 18,254.69 | 18,254.69 | - |
27 mar 2024 | 18,280.84 | 18,280.84 | 18,280.84 | 18,280.84 | 18,280.84 | - |
26 mar 2024 | 18,210.54 | 18,210.54 | 18,210.54 | 18,210.54 | 18,210.54 | - |
25 mar 2024 | 18,277.06 | 18,277.06 | 18,277.06 | 18,277.06 | 18,277.06 | - |
22 mar 2024 | 18,339.44 | 18,339.44 | 18,339.44 | 18,339.44 | 18,339.44 | - |
21 mar 2024 | 18,320.38 | 18,320.38 | 18,320.38 | 18,320.38 | 18,320.38 | - |
20 mar 2024 | 18,240.11 | 18,240.11 | 18,240.11 | 18,240.11 | 18,240.11 | - |
19 mar 2024 | 18,032.20 | 18,032.20 | 18,032.20 | 18,032.20 | 18,032.20 | - |
18 mar 2024 | 17,985.01 | 17,985.01 | 17,985.01 | 17,985.01 | 17,985.01 | - |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 18,014.81 | 18,014.81 | 18,014.81 | 18,014.81 | 18,014.81 | - |
13 mar 2024 | 18,068.47 | 18,068.47 | 18,068.47 | 18,068.47 | 18,068.47 | - |
12 mar 2024 | 18,219.11 | 18,219.11 | 18,219.11 | 18,219.11 | 18,219.11 | - |
11 mar 2024 | 17,951.69 | 17,951.69 | 17,951.69 | 17,951.69 | 17,951.69 | - |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | 18,297.99 | 18,297.99 | 18,297.99 | 18,297.99 | 18,297.99 | - |
06 mar 2024 | 18,017.57 | 18,017.57 | 18,017.57 | 18,017.57 | 18,017.57 | - |
05 mar 2024 | - | - | - | - | - | - |
04 mar 2024 | 18,226.48 | 18,226.48 | 18,226.48 | 18,226.48 | 18,226.48 | - |
01 mar 2024 | 18,302.91 | 18,302.91 | 18,302.91 | 18,302.91 | 18,302.91 | - |
29 feb 2024 | 18,043.85 | 18,043.85 | 18,043.85 | 18,043.85 | 18,043.85 | - |
28 feb 2024 | 17,874.50 | 17,874.50 | 17,874.50 | 17,874.50 | 17,874.50 | - |
27 feb 2024 | - | - | - | - | - | - |
26 feb 2024 | - | - | - | - | - | - |
23 feb 2024 | 17,937.61 | 17,937.61 | 17,937.61 | 17,937.61 | 17,937.61 | - |
22 feb 2024 | 18,004.70 | 18,004.70 | 18,004.70 | 18,004.70 | 18,004.70 | - |
21 feb 2024 | 17,478.91 | 17,478.91 | 17,478.91 | 17,478.91 | 17,478.91 | - |
20 feb 2024 | 17,546.10 | 17,546.10 | 17,546.10 | 17,546.10 | 17,546.10 | - |
16 feb 2024 | 17,685.98 | 17,685.98 | 17,685.98 | 17,685.98 | 17,685.98 | - |
15 feb 2024 | 17,845.72 | 17,845.72 | 17,845.72 | 17,845.72 | 17,845.72 | - |
14 feb 2024 | - | - | - | - | - | - |
13 feb 2024 | 17,600.42 | 17,600.42 | 17,600.42 | 17,600.42 | 17,600.42 | - |
12 feb 2024 | 17,882.66 | 17,882.66 | 17,882.66 | 17,882.66 | 17,882.66 | - |
09 feb 2024 | 17,962.41 | 17,962.41 | 17,962.41 | 17,962.41 | 17,962.41 | - |
08 feb 2024 | 17,783.17 | 17,783.17 | 17,783.17 | 17,783.17 | 17,783.17 | - |
07 feb 2024 | 17,755.07 | 17,755.07 | 17,755.07 | 17,755.07 | 17,755.07 | - |
06 feb 2024 | 17,572.73 | 17,572.73 | 17,572.73 | 17,572.73 | 17,572.73 | - |
05 feb 2024 | 17,613.04 | 17,613.04 | 17,613.04 | 17,613.04 | 17,613.04 | - |
02 feb 2024 | 17,642.73 | 17,642.73 | 17,642.73 | 17,642.73 | 17,642.73 | - |
01 feb 2024 | 17,344.71 | 17,344.71 | 17,344.71 | 17,344.71 | 17,344.71 | - |
31 ene 2024 | 17,137.24 | 17,137.24 | 17,137.24 | 17,137.24 | 17,137.24 | - |
30 ene 2024 | 17,476.71 | 17,476.71 | 17,476.71 | 17,476.71 | 17,476.71 | - |
29 ene 2024 | 17,596.27 | 17,596.27 | 17,596.27 | 17,596.27 | 17,596.27 | - |
26 ene 2024 | 17,421.01 | 17,421.01 | 17,421.01 | 17,421.01 | 17,421.01 | - |
25 ene 2024 | - | - | - | - | - | - |
24 ene 2024 | 17,499.30 | 17,499.30 | 17,499.30 | 17,499.30 | 17,499.30 | - |
23 ene 2024 | 17,404.21 | 17,404.21 | 17,404.21 | 17,404.21 | 17,404.21 | - |
22 ene 2024 | 17,330.38 | 17,330.38 | 17,330.38 | 17,330.38 | 17,330.38 | - |
19 ene 2024 | 17,314.00 | 17,314.00 | 17,314.00 | 17,314.00 | 17,314.00 | - |
18 ene 2024 | 16,982.29 | 16,982.29 | 16,982.29 | 16,982.29 | 16,982.29 | - |
17 ene 2024 | 16,736.28 | 16,736.28 | 16,736.28 | 16,736.28 | 16,736.28 | - |
16 ene 2024 | 16,830.71 | 16,830.71 | 16,830.71 | 16,830.71 | 16,830.71 | - |
12 ene 2024 | 16,832.92 | 16,832.92 | 16,832.92 | 16,832.92 | 16,832.92 | - |
11 ene 2024 | 16,820.90 | 16,820.90 | 16,820.90 | 16,820.90 | 16,820.90 | - |
10 ene 2024 | 16,793.05 | 16,793.05 | 16,793.05 | 16,793.05 | 16,793.05 | - |
09 ene 2024 | 16,678.70 | 16,678.70 | 16,678.70 | 16,678.70 | 16,678.70 | - |
08 ene 2024 | 16,649.87 | 16,649.87 | 16,649.87 | 16,649.87 | 16,649.87 | - |
05 ene 2024 | 16,305.98 | 16,305.98 | 16,305.98 | 16,305.98 | 16,305.98 | - |
04 ene 2024 | 16,282.01 | 16,282.01 | 16,282.01 | 16,282.01 | 16,282.01 | - |
03 ene 2024 | 16,368.49 | 16,368.49 | 16,368.49 | 16,368.49 | 16,368.49 | - |
02 ene 2024 | 16,543.94 | 16,543.94 | 16,543.94 | 16,543.94 | 16,543.94 | - |
29 dic 2023 | 16,825.93 | 16,825.93 | 16,825.93 | 16,825.93 | 16,825.93 | - |
28 dic 2023 | 16,898.47 | 16,898.47 | 16,898.47 | 16,898.47 | 16,898.47 | - |
27 dic 2023 | 16,906.80 | 16,906.80 | 16,906.80 | 16,906.80 | 16,906.80 | - |
26 dic 2023 | 16,878.46 | 16,878.46 | 16,878.46 | 16,878.46 | 16,878.46 | - |
22 dic 2023 | 16,777.40 | 16,777.40 | 16,777.40 | 16,777.40 | 16,777.40 | - |
21 dic 2023 | 16,757.41 | 16,757.41 | 16,757.41 | 16,757.41 | 16,757.41 | - |
20 dic 2023 | 16,554.16 | 16,554.16 | 16,554.16 | 16,554.16 | 16,554.16 | - |
19 dic 2023 | 16,811.85 | 16,811.85 | 16,811.85 | 16,811.85 | 16,811.85 | - |
18 dic 2023 | 16,729.80 | 16,729.80 | 16,729.80 | 16,729.80 | 16,729.80 | - |
15 dic 2023 | 16,623.45 | 16,623.45 | 16,623.45 | 16,623.45 | 16,623.45 | - |
14 dic 2023 | 16,537.83 | 16,537.83 | 16,537.83 | 16,537.83 | 16,537.83 | - |
*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. |