Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 abr 2024 | 8105,22 | 8129,24 | 8082,52 | 8124,37 | 8124,37 | - |
23 abr 2024 | 8064,32 | 8111,17 | 8052,57 | 8105,78 | 8105,78 | 64.048.300 |
22 abr 2024 | 8068,14 | 8071,81 | 8007,45 | 8040,36 | 8040,36 | 56.900.500 |
19 abr 2024 | 7971,68 | 8039,48 | 7946,84 | 8022,41 | 8022,41 | - |
18 abr 2024 | 8013,91 | 8039,19 | 7976,40 | 8023,26 | 8023,26 | 57.583.000 |
17 abr 2024 | 7958,52 | 8060,99 | 7958,00 | 7981,51 | 7981,51 | 59.951.900 |
16 abr 2024 | 7899,36 | 7975,96 | 7899,36 | 7932,61 | 7932,61 | 73.138.700 |
15 abr 2024 | 8051,26 | 8126,38 | 8028,84 | 8045,11 | 8045,11 | 53.987.200 |
12 abr 2024 | 8092,45 | 8118,02 | 7980,39 | 8010,83 | 8010,83 | 59.193.000 |
11 abr 2024 | 8048,16 | 8092,82 | 7974,06 | 8023,74 | 8023,74 | 62.259.400 |
10 abr 2024 | 8101,04 | 8101,47 | 7976,01 | 8045,38 | 8045,38 | 56.907.100 |
09 abr 2024 | 8090,47 | 8103,20 | 8032,27 | 8049,17 | 8049,17 | 52.222.200 |
08 abr 2024 | 8050,02 | 8145,22 | 8049,51 | 8119,30 | 8119,30 | 49.226.900 |
05 abr 2024 | 8050,25 | 8062,01 | 8019,29 | 8061,31 | 8061,31 | 65.166.400 |
04 abr 2024 | 8154,41 | 8189,66 | 8137,98 | 8151,55 | 8151,55 | 49.450.700 |
03 abr 2024 | 8144,96 | 8160,04 | 8120,95 | 8153,23 | 8153,23 | 63.544.700 |
02 abr 2024 | 8195,65 | 8253,05 | 8121,39 | 8130,05 | 8130,05 | 71.702.800 |
28 mar 2024 | 8216,77 | 8253,59 | 8205,81 | 8205,81 | 8205,81 | 63.579.600 |
27 mar 2024 | 8186,07 | 8230,38 | 8174,26 | 8204,81 | 8204,81 | 49.550.700 |
26 mar 2024 | 8160,64 | 8188,53 | 8136,64 | 8184,75 | 8184,75 | 54.983.800 |
25 mar 2024 | 8147,80 | 8165,95 | 8101,83 | 8151,60 | 8151,60 | 45.329.300 |
22 mar 2024 | 8149,23 | 8179,32 | 8129,17 | 8151,92 | 8151,92 | 50.219.300 |
21 mar 2024 | 8228,71 | 8229,25 | 8139,52 | 8179,72 | 8179,72 | 60.104.600 |
20 mar 2024 | 8149,71 | 8168,23 | 8125,65 | 8161,41 | 8161,41 | 44.956.100 |
19 mar 2024 | 8145,50 | 8202,36 | 8140,60 | 8201,05 | 8201,05 | 51.448.700 |
18 mar 2024 | 8175,98 | 8184,34 | 8134,14 | 8148,14 | 8148,14 | 44.608.500 |
15 mar 2024 | 8163,19 | 8212,69 | 8155,69 | 8164,35 | 8164,35 | 151.117.200 |
14 mar 2024 | 8158,27 | 8218,07 | 8153,69 | 8161,42 | 8161,42 | 62.287.100 |
13 mar 2024 | 8104,34 | 8156,64 | 8090,31 | 8137,58 | 8137,58 | 63.153.200 |
12 mar 2024 | 8052,16 | 8094,07 | 8000,23 | 8087,48 | 8087,48 | 68.922.600 |
11 mar 2024 | 7985,37 | 8025,41 | 7984,06 | 8019,73 | 8019,73 | 50.594.200 |
08 mar 2024 | 8018,10 | 8048,09 | 8008,04 | 8028,01 | 8028,01 | 50.762.700 |
07 mar 2024 | 7925,41 | 8029,37 | 7905,41 | 8016,22 | 8016,22 | 63.194.300 |
06 mar 2024 | 7925,79 | 7969,45 | 7919,37 | 7954,74 | 7954,74 | 53.369.000 |
05 mar 2024 | 7946,89 | 7963,96 | 7923,71 | 7932,82 | 7932,82 | 49.947.000 |
04 mar 2024 | 7934,35 | 7956,41 | 7916,71 | 7956,41 | 7956,41 | 44.552.100 |
01 mar 2024 | 7950,66 | 7964,78 | 7900,48 | 7934,17 | 7934,17 | 51.109.100 |
29 feb 2024 | 7972,86 | 7977,68 | 7927,43 | 7927,43 | 7927,43 | 108.526.900 |
28 feb 2024 | 7947,23 | 7956,73 | 7931,67 | 7954,39 | 7954,39 | 52.757.500 |
27 feb 2024 | 7926,68 | 7955,48 | 7917,08 | 7948,40 | 7948,40 | 50.397.300 |
26 feb 2024 | 7950,15 | 7953,15 | 7922,89 | 7929,82 | 7929,82 | 50.915.600 |
23 feb 2024 | 7921,95 | 7976,40 | 7907,84 | 7966,68 | 7966,68 | 56.243.600 |
22 feb 2024 | 7875,88 | 7923,96 | 7855,01 | 7911,60 | 7911,60 | 69.989.500 |
21 feb 2024 | 7802,04 | 7821,93 | 7788,68 | 7812,09 | 7812,09 | 56.413.900 |
20 feb 2024 | 7764,50 | 7804,54 | 7757,49 | 7795,22 | 7795,22 | 58.213.500 |
19 feb 2024 | 7742,87 | 7769,13 | 7727,96 | 7768,55 | 7768,55 | 40.789.600 |
16 feb 2024 | 7774,39 | 7800,91 | 7756,58 | 7768,18 | 7768,18 | 62.292.000 |
15 feb 2024 | 7724,49 | 7752,35 | 7724,49 | 7743,42 | 7743,42 | 70.689.400 |
14 feb 2024 | 7610,06 | 7681,03 | 7610,06 | 7677,35 | 7677,35 | 53.510.400 |
13 feb 2024 | 7689,05 | 7691,19 | 7598,02 | 7625,31 | 7625,31 | 61.423.400 |
12 feb 2024 | 7674,14 | 7693,08 | 7663,38 | 7689,80 | 7689,80 | 54.098.400 |
09 feb 2024 | 7652,45 | 7668,19 | 7617,74 | 7647,52 | 7647,52 | 65.846.200 |
08 feb 2024 | 7628,60 | 7685,46 | 7607,46 | 7665,63 | 7665,63 | 76.648.600 |
07 feb 2024 | 7632,84 | 7652,85 | 7610,18 | 7611,26 | 7611,26 | 62.951.100 |
06 feb 2024 | 7634,19 | 7641,63 | 7592,09 | 7638,97 | 7638,97 | 56.890.100 |
05 feb 2024 | 7591,77 | 7606,12 | 7558,23 | 7589,96 | 7589,96 | 51.727.200 |
02 feb 2024 | 7624,45 | 7644,13 | 7588,50 | 7592,26 | 7592,26 | 54.022.500 |
01 feb 2024 | 7590,15 | 7620,93 | 7570,07 | 7588,75 | 7588,75 | 73.997.400 |
31 ene 2024 | 7691,66 | 7702,95 | 7653,45 | 7656,75 | 7656,75 | 66.991.100 |
30 ene 2024 | 7660,65 | 7686,03 | 7644,73 | 7677,47 | 7677,47 | 49.655.300 |
29 ene 2024 | 7643,04 | 7649,19 | 7620,53 | 7640,81 | 7640,81 | 55.590.300 |
26 ene 2024 | 7555,05 | 7645,74 | 7553,65 | 7634,14 | 7634,14 | 67.454.400 |
25 ene 2024 | 7448,05 | 7466,27 | 7410,89 | 7464,20 | 7464,20 | 48.432.800 |
24 ene 2024 | 7414,76 | 7466,92 | 7403,87 | 7455,64 | 7455,64 | 58.529.300 |
23 ene 2024 | 7449,38 | 7449,38 | 7373,22 | 7388,04 | 7388,04 | 50.061.200 |
22 ene 2024 | 7436,61 | 7453,21 | 7390,68 | 7413,25 | 7413,25 | 47.900.000 |
19 ene 2024 | 7446,82 | 7446,82 | 7350,68 | 7371,64 | 7371,64 | 51.572.100 |
18 ene 2024 | 7346,71 | 7409,64 | 7326,45 | 7401,35 | 7401,35 | 51.151.100 |
17 ene 2024 | 7313,26 | 7323,25 | 7281,10 | 7318,69 | 7318,69 | 59.431.200 |
16 ene 2024 | 7364,11 | 7399,29 | 7343,52 | 7398,00 | 7398,00 | 49.822.800 |
15 ene 2024 | 7467,80 | 7479,27 | 7401,07 | 7411,68 | 7411,68 | 40.568.900 |
12 ene 2024 | 7412,68 | 7478,66 | 7408,46 | 7465,14 | 7465,14 | 50.299.100 |
11 ene 2024 | 7466,11 | 7479,42 | 7382,88 | 7387,62 | 7387,62 | 57.821.000 |
10 ene 2024 | 7428,26 | 7454,32 | 7409,53 | 7426,08 | 7426,08 | 43.697.000 |
09 ene 2024 | 7457,26 | 7460,18 | 7400,62 | 7426,62 | 7426,62 | 45.159.400 |
08 ene 2024 | 7406,24 | 7451,17 | 7376,20 | 7450,24 | 7450,24 | 37.426.500 |
05 ene 2024 | 7398,40 | 7441,10 | 7350,30 | 7420,69 | 7420,69 | 43.819.900 |
04 ene 2024 | 7419,85 | 7455,37 | 7410,18 | 7450,63 | 7450,63 | 51.878.000 |
03 ene 2024 | 7522,81 | 7532,60 | 7380,06 | 7411,86 | 7411,86 | 63.685.500 |
02 ene 2024 | 7577,33 | 7610,10 | 7482,06 | 7530,86 | 7530,86 | 43.443.100 |
29 dic 2023 | 7547,53 | 7569,92 | 7530,93 | 7543,18 | 7543,18 | 27.796.000 |
28 dic 2023 | 7591,85 | 7593,96 | 7531,71 | 7535,16 | 7535,16 | 31.277.400 |
27 dic 2023 | 7580,97 | 7603,27 | 7560,54 | 7571,82 | 7571,82 | 31.599.200 |
22 dic 2023 | 7560,97 | 7589,00 | 7557,58 | 7568,82 | 7568,82 | 31.755.700 |
21 dic 2023 | 7557,16 | 7574,71 | 7537,81 | 7571,40 | 7571,40 | 36.202.800 |
20 dic 2023 | 7595,25 | 7604,96 | 7552,29 | 7583,43 | 7583,43 | 43.864.700 |
19 dic 2023 | 7560,57 | 7579,86 | 7553,08 | 7574,67 | 7574,67 | 48.691.300 |
18 dic 2023 | 7563,31 | 7580,64 | 7548,18 | 7568,86 | 7568,86 | 53.706.600 |
15 dic 2023 | 7607,92 | 7641,91 | 7587,68 | 7596,91 | 7596,91 | 134.492.900 |
14 dic 2023 | 7626,54 | 7653,99 | 7547,00 | 7575,85 | 7575,85 | 91.147.700 |
13 dic 2023 | 7542,10 | 7579,25 | 7529,11 | 7531,22 | 7531,22 | 62.227.400 |
12 dic 2023 | 7557,32 | 7582,47 | 7542,53 | 7543,55 | 7543,55 | 51.465.600 |
11 dic 2023 | 7534,23 | 7559,95 | 7527,58 | 7551,53 | 7551,53 | 50.140.300 |
08 dic 2023 | 7441,00 | 7545,68 | 7437,97 | 7526,55 | 7526,55 | 59.298.200 |
07 dic 2023 | 7424,82 | 7436,95 | 7415,66 | 7428,52 | 7428,52 | 52.251.300 |
06 dic 2023 | 7400,21 | 7455,00 | 7384,99 | 7435,99 | 7435,99 | 60.289.800 |
05 dic 2023 | 7320,49 | 7392,64 | 7320,49 | 7386,99 | 7386,99 | 57.280.900 |
04 dic 2023 | 7331,80 | 7354,32 | 7313,71 | 7332,59 | 7332,59 | 46.578.000 |
01 dic 2023 | 7336,55 | 7360,10 | 7313,19 | 7346,15 | 7346,15 | 53.497.400 |
30 nov 2023 | 7276,87 | 7321,47 | 7255,04 | 7310,77 | 7310,77 | 126.882.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |