Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 4148,45 | 4205,95 | 4124,50 | 4195,15 | 4195,15 | 1433 |
25 abr 2024 | 4144,00 | 4157,90 | 4092,05 | 4133,30 | 4133,30 | 1089 |
24 abr 2024 | 4171,30 | 4179,35 | 4113,00 | 4120,85 | 4120,85 | 1287 |
23 abr 2024 | 4277,95 | 4277,95 | 4124,45 | 4145,20 | 4145,20 | 924 |
22 abr 2024 | 4166,40 | 4178,55 | 4094,40 | 4140,70 | 4140,70 | 1813 |
19 abr 2024 | 4107,35 | 4155,00 | 4076,20 | 4119,75 | 4119,75 | 1064 |
18 abr 2024 | 4196,65 | 4196,65 | 4083,45 | 4107,35 | 4107,35 | 1685 |
16 abr 2024 | 4050,10 | 4136,50 | 4050,10 | 4114,65 | 4114,65 | 448 |
15 abr 2024 | 4160,00 | 4160,00 | 4095,00 | 4101,65 | 4101,65 | 3408 |
12 abr 2024 | 4180,00 | 4233,55 | 4142,15 | 4160,40 | 4160,40 | 1015 |
10 abr 2024 | 4235,00 | 4242,05 | 4175,10 | 4187,20 | 4187,20 | 1808 |
09 abr 2024 | 4328,00 | 4328,00 | 4220,05 | 4231,45 | 4231,45 | 1389 |
08 abr 2024 | 4349,40 | 4362,10 | 4267,95 | 4296,15 | 4296,15 | 936 |
05 abr 2024 | 4362,65 | 4411,95 | 4330,85 | 4345,30 | 4345,30 | 999 |
04 abr 2024 | 4350,00 | 4363,85 | 4310,00 | 4323,00 | 4323,00 | 5046 |
03 abr 2024 | 4346,90 | 4387,05 | 4346,90 | 4364,40 | 4364,40 | 1012 |
02 abr 2024 | 4404,45 | 4439,95 | 4315,65 | 4346,90 | 4346,90 | 1682 |
01 abr 2024 | 4277,35 | 4477,00 | 4236,65 | 4449,15 | 4449,15 | 724 |
28 mar 2024 | 4400,05 | 4629,90 | 4182,00 | 4193,45 | 4193,45 | 6908 |
27 mar 2024 | 4296,20 | 4940,00 | 4082,00 | 4404,95 | 4404,95 | 3875 |
26 mar 2024 | 4131,70 | 4330,95 | 4131,70 | 4270,40 | 4270,40 | 1565 |
22 mar 2024 | 4364,40 | 4364,40 | 4313,65 | 4346,70 | 4346,70 | 597 |
21 mar 2024 | 4400,00 | 4431,65 | 4325,70 | 4349,75 | 4349,75 | 1004 |
20 mar 2024 | 4332,00 | 4399,00 | 4281,60 | 4369,75 | 4369,75 | 358 |
19 mar 2024 | 4317,35 | 4376,85 | 4303,55 | 4331,70 | 4331,70 | 1127 |
18 mar 2024 | 4379,50 | 4380,00 | 4296,00 | 4330,95 | 4330,95 | 765 |
15 mar 2024 | 4333,95 | 4401,65 | 4222,90 | 4379,50 | 4379,50 | 543 |
14 mar 2024 | 4268,00 | 4275,75 | 4212,00 | 4249,45 | 4249,45 | 2684 |
13 mar 2024 | 4310,75 | 4384,25 | 4199,55 | 4267,10 | 4267,10 | 3292 |
12 mar 2024 | 4389,50 | 4443,30 | 4289,25 | 4316,05 | 4316,05 | 1314 |
11 mar 2024 | 4520,05 | 4535,95 | 4354,05 | 4389,15 | 4389,15 | 637 |
07 mar 2024 | 4599,95 | 4600,00 | 4510,00 | 4523,95 | 4523,95 | 926 |
06 mar 2024 | 4637,05 | 4653,15 | 4530,00 | 4546,00 | 4546,00 | 554 |
05 mar 2024 | 4583,45 | 4676,35 | 4583,40 | 4627,55 | 4627,55 | 1286 |
04 mar 2024 | 4525,30 | 4630,45 | 4499,25 | 4572,40 | 4572,40 | 853 |
01 mar 2024 | 4590,00 | 4599,95 | 4531,80 | 4583,85 | 4583,85 | 927 |
29 feb 2024 | 4599,95 | 4671,00 | 4560,25 | 4598,70 | 4598,70 | 1761 |
28 feb 2024 | 4398,90 | 4600,00 | 4378,50 | 4569,90 | 4569,90 | 1060 |
27 feb 2024 | 4400,20 | 4433,50 | 4351,55 | 4381,35 | 4381,35 | 568 |
26 feb 2024 | 4456,30 | 4486,00 | 4390,00 | 4399,40 | 4399,40 | 573 |
23 feb 2024 | 4579,80 | 4579,80 | 4446,05 | 4455,85 | 4455,85 | 931 |
22 feb 2024 | 4598,35 | 4598,35 | 4440,45 | 4490,00 | 4490,00 | 576 |
21 feb 2024 | 4612,30 | 4634,30 | 4471,00 | 4508,15 | 4508,15 | 1195 |
20 feb 2024 | 4605,35 | 4632,00 | 4596,65 | 4606,50 | 4606,50 | 859 |
19 feb 2024 | 4588,25 | 4676,35 | 4551,10 | 4599,15 | 4599,15 | 918 |
16 feb 2024 | 4530,15 | 4620,00 | 4480,70 | 4585,15 | 4585,15 | 2055 |
15 feb 2024 | 4593,95 | 4622,10 | 4517,30 | 4544,90 | 4544,90 | 1561 |
14 feb 2024 | 4329,90 | 4519,85 | 4318,00 | 4494,35 | 4494,35 | 3660 |
13 feb 2024 | 4394,70 | 4406,55 | 4305,05 | 4330,65 | 4330,65 | 1221 |
12 feb 2024 | 4357,25 | 4560,50 | 4342,25 | 4361,25 | 4361,25 | 1609 |
09 feb 2024 | 4521,75 | 4521,75 | 4345,00 | 4359,75 | 4359,75 | 1494 |
08 feb 2024 | 4672,70 | 4672,70 | 4500,00 | 4506,05 | 4506,05 | 1092 |
07 feb 2024 | 4803,85 | 4803,85 | 4575,10 | 4588,60 | 4588,60 | 1208 |
06 feb 2024 | 4700,05 | 4838,90 | 4700,05 | 4767,20 | 4767,20 | 5245 |
05 feb 2024 | 4744,25 | 4800,00 | 4658,70 | 4707,25 | 4707,25 | 2488 |
02 feb 2024 | 4674,85 | 4710,00 | 4568,50 | 4649,10 | 4649,10 | 4722 |
01 feb 2024 | 4390,85 | 4699,85 | 4347,75 | 4586,15 | 4586,15 | 5943 |
31 ene 2024 | 4369,85 | 4369,85 | 4300,70 | 4321,75 | 4321,75 | 345 |
30 ene 2024 | 4352,60 | 4362,05 | 4330,45 | 4341,10 | 4341,10 | 2682 |
29 ene 2024 | 4299,00 | 4380,60 | 4295,95 | 4337,65 | 4337,65 | 1395 |
25 ene 2024 | 4226,70 | 4299,50 | 4177,25 | 4286,25 | 4286,25 | 589 |
24 ene 2024 | 4181,90 | 4246,00 | 4163,15 | 4226,65 | 4226,65 | 628 |
23 ene 2024 | 4227,95 | 4255,60 | 4141,15 | 4173,40 | 4173,40 | 612 |
19 ene 2024 | 4272,15 | 4288,90 | 4265,60 | 4276,65 | 4276,65 | 786 |
18 ene 2024 | - | - | - | - | - | - |
17 ene 2024 | 4279,90 | 4329,75 | 4205,80 | 4248,50 | 4248,50 | 1724 |
16 ene 2024 | 4350,00 | 4360,00 | 4230,40 | 4266,70 | 4266,70 | 1135 |
15 ene 2024 | 4352,00 | 4400,00 | 4343,75 | 4360,60 | 4360,60 | 1495 |
12 ene 2024 | 4359,45 | 4360,00 | 4324,35 | 4349,10 | 4349,10 | 1145 |
11 ene 2024 | 4392,15 | 4410,10 | 4325,10 | 4334,70 | 4334,70 | 622 |
10 ene 2024 | 4365,65 | 4411,05 | 4365,65 | 4400,45 | 4400,45 | 1235 |
09 ene 2024 | 4365,85 | 4400,00 | 4351,70 | 4375,10 | 4375,10 | 802 |
08 ene 2024 | 4405,80 | 4411,00 | 4345,25 | 4388,95 | 4388,95 | 3147 |
05 ene 2024 | 4352,05 | 4420,75 | 4352,05 | 4401,60 | 4401,60 | 1427 |
04 ene 2024 | 4394,80 | 4405,00 | 4373,35 | 4392,10 | 4392,10 | 2532 |
03 ene 2024 | 4300,00 | 4385,00 | 4295,25 | 4376,55 | 4376,55 | 2547 |
02 ene 2024 | 4298,85 | 4298,85 | 4259,55 | 4291,15 | 4291,15 | 682 |
01 ene 2024 | 4252,05 | 4284,05 | 4238,20 | 4260,75 | 4260,75 | 702 |
29 dic 2023 | 4317,15 | 4317,15 | 4227,60 | 4268,60 | 4268,60 | 1594 |
28 dic 2023 | 4297,00 | 4331,20 | 4245,80 | 4265,00 | 4265,00 | 896 |
27 dic 2023 | 4236,15 | 4278,00 | 4219,65 | 4246,25 | 4246,25 | 618 |
26 dic 2023 | 4275,90 | 4275,90 | 4206,45 | 4229,65 | 4229,65 | 547 |
22 dic 2023 | 4276,50 | 4276,50 | 4182,05 | 4215,00 | 4215,00 | 501 |
21 dic 2023 | 4236,55 | 4236,55 | 4162,00 | 4209,85 | 4209,85 | 734 |
20 dic 2023 | 4249,90 | 4255,00 | 4218,05 | 4236,60 | 4236,60 | 947 |
19 dic 2023 | 4260,60 | 4260,60 | 4185,00 | 4235,40 | 4235,40 | 1278 |
18 dic 2023 | 4200,00 | 4262,25 | 4152,90 | 4232,90 | 4232,90 | 1576 |
15 dic 2023 | 4188,90 | 4205,00 | 4125,00 | 4192,30 | 4192,30 | 3285 |
14 dic 2023 | 4098,00 | 4174,95 | 4098,00 | 4161,45 | 4161,45 | 3094 |
13 dic 2023 | 4106,20 | 4121,30 | 4058,55 | 4092,30 | 4092,30 | 2347 |
12 dic 2023 | 4100,00 | 4101,50 | 4044,55 | 4086,90 | 4086,90 | 1026 |
11 dic 2023 | 4090,65 | 4094,00 | 4056,90 | 4086,70 | 4086,70 | 4497 |
08 dic 2023 | 4022,15 | 4085,10 | 4022,15 | 4075,70 | 4075,70 | 1614 |
07 dic 2023 | 4059,95 | 4059,95 | 4015,10 | 4035,35 | 4035,35 | 1594 |
06 dic 2023 | 4037,95 | 4071,45 | 3994,05 | 4040,40 | 4040,40 | 1444 |
05 dic 2023 | 4035,05 | 4059,05 | 4025,00 | 4030,05 | 4030,05 | 958 |
04 dic 2023 | 4121,80 | 4121,80 | 4030,00 | 4052,70 | 4052,70 | 840 |
01 dic 2023 | 4144,95 | 4144,95 | 4078,65 | 4098,35 | 4098,35 | 1263 |
30 nov 2023 | 4069,95 | 4092,95 | 4020,00 | 4085,55 | 4085,55 | 1365 |
29 nov 2023 | 4050,05 | 4079,15 | 4010,85 | 4034,40 | 4034,40 | 1256 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |