Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
18 abr 2024 | 3060,03 | 3102,55 | 3057,76 | 3088,33 | 3088,33 | 1.605.946.424 |
17 abr 2024 | 3008,06 | 3071,38 | 3002,06 | 3071,38 | 3071,38 | 413.400 |
16 abr 2024 | 3043,55 | 3052,44 | 3005,34 | 3007,07 | 3007,07 | 448.100 |
15 abr 2024 | 3013,67 | 3066,94 | 2995,54 | 3057,38 | 3057,38 | 461.200 |
12 abr 2024 | 3035,58 | 3043,56 | 3014,83 | 3019,47 | 3019,47 | 334.200 |
11 abr 2024 | 3013,57 | 3050,34 | 3009,90 | 3034,25 | 3034,25 | 340.900 |
10 abr 2024 | 3045,96 | 3049,61 | 3013,59 | 3027,33 | 3027,33 | 349.000 |
09 abr 2024 | 3044,61 | 3051,58 | 3033,21 | 3048,54 | 3048,54 | 333.500 |
08 abr 2024 | 3057,33 | 3077,35 | 3045,47 | 3047,05 | 3047,05 | 402.900 |
03 abr 2024 | 3074,89 | 3079,02 | 3057,40 | 3069,30 | 3069,30 | 363.200 |
02 abr 2024 | 3076,88 | 3085,54 | 3063,98 | 3074,96 | 3074,96 | 367.300 |
01 abr 2024 | 3049,02 | 3078,49 | 3049,02 | 3077,38 | 3077,38 | 375.400 |
29 mar 2024 | 3008,38 | 3041,30 | 3008,17 | 3041,17 | 3041,17 | 334.800 |
28 mar 2024 | 2988,59 | 3033,37 | 2984,12 | 3010,66 | 3010,66 | 353.200 |
27 mar 2024 | 3026,81 | 3030,45 | 2993,14 | 2993,14 | 2993,14 | 343.200 |
26 mar 2024 | 3026,92 | 3036,49 | 3006,26 | 3031,48 | 3031,48 | 345.900 |
25 mar 2024 | 3040,50 | 3065,26 | 3026,31 | 3026,31 | 3026,31 | 387.500 |
22 mar 2024 | 3070,55 | 3073,21 | 3027,76 | 3048,03 | 3048,03 | 394.700 |
21 mar 2024 | 3084,41 | 3090,05 | 3069,27 | 3077,11 | 3077,11 | 366.900 |
20 mar 2024 | 3058,65 | 3081,75 | 3056,65 | 3079,69 | 3079,69 | 349.200 |
19 mar 2024 | 3077,98 | 3090,05 | 3062,63 | 3062,76 | 3062,76 | 384.100 |
18 mar 2024 | 3057,21 | 3085,31 | 3055,92 | 3084,93 | 3084,93 | 406.700 |
15 mar 2024 | 3031,52 | 3056,45 | 3023,22 | 3054,64 | 3054,64 | 360.300 |
14 mar 2024 | 3042,41 | 3060,00 | 3020,64 | 3038,23 | 3038,23 | 364.100 |
13 mar 2024 | 3053,34 | 3061,95 | 3031,90 | 3043,83 | 3043,83 | 365.000 |
12 mar 2024 | 3068,18 | 3075,13 | 3044,86 | 3055,94 | 3055,94 | 415.700 |
11 mar 2024 | 3042,62 | 3068,46 | 3035,45 | 3068,46 | 3068,46 | 356.500 |
08 mar 2024 | 3026,17 | 3049,19 | 3016,90 | 3046,02 | 3046,02 | 319.200 |
07 mar 2024 | 3040,21 | 3063,69 | 3023,12 | 3027,40 | 3027,40 | 377.200 |
06 mar 2024 | 3041,75 | 3060,56 | 3034,35 | 3039,93 | 3039,93 | 341.000 |
05 mar 2024 | 3027,10 | 3052,54 | 3022,18 | 3047,79 | 3047,79 | 383.500 |
04 mar 2024 | 3026,61 | 3040,34 | 3007,68 | 3039,31 | 3039,31 | 387.800 |
01 mar 2024 | 3013,82 | 3032,23 | 3003,76 | 3027,02 | 3027,02 | 379.100 |
29 feb 2024 | 2943,62 | 3015,17 | 2943,62 | 3015,17 | 3015,17 | 409.700 |
28 feb 2024 | 3016,26 | 3031,49 | 2957,85 | 2957,85 | 2957,85 | 544.100 |
27 feb 2024 | 2966,42 | 3015,48 | 2961,15 | 3015,48 | 3015,48 | 373.000 |
26 feb 2024 | 3002,12 | 3009,48 | 2967,06 | 2977,02 | 2977,02 | 409.000 |
23 feb 2024 | 2992,91 | 3009,14 | 2979,97 | 3004,88 | 3004,88 | 380.100 |
22 feb 2024 | 2945,45 | 2988,36 | 2944,50 | 2988,36 | 2988,36 | 354.100 |
21 feb 2024 | 2906,02 | 2994,61 | 2898,05 | 2950,96 | 2950,96 | 444.200 |
20 feb 2024 | 2902,88 | 2927,31 | 2887,47 | 2922,73 | 2922,73 | 350.100 |
19 feb 2024 | 2886,59 | 2910,54 | 2867,71 | 2910,54 | 2910,54 | 459.000 |
08 feb 2024 | 2832,49 | 2867,47 | 2827,90 | 2865,90 | 2865,90 | 531.100 |
07 feb 2024 | 2791,51 | 2829,70 | 2770,53 | 2829,70 | 2829,70 | 547.100 |
06 feb 2024 | 2680,49 | 2802,93 | 2669,67 | 2789,49 | 2789,49 | 502.800 |
05 feb 2024 | 2716,08 | 2739,74 | 2635,09 | 2702,19 | 2702,19 | 479.000 |
02 feb 2024 | 2773,29 | 2791,68 | 2666,33 | 2730,15 | 2730,15 | 426.200 |
01 feb 2024 | 2773,42 | 2805,01 | 2752,78 | 2770,74 | 2770,74 | 352.900 |
31 ene 2024 | 2815,50 | 2834,01 | 2782,59 | 2788,55 | 2788,55 | 377.100 |
30 ene 2024 | 2866,28 | 2881,35 | 2829,25 | 2830,53 | 2830,53 | 335.700 |
29 ene 2024 | 2910,61 | 2923,90 | 2883,33 | 2883,36 | 2883,36 | 410.600 |
26 ene 2024 | 2897,92 | 2924,31 | 2890,48 | 2910,22 | 2910,22 | 421.100 |
25 ene 2024 | 2823,83 | 2906,79 | 2821,71 | 2906,11 | 2906,11 | 442.000 |
24 ene 2024 | 2782,14 | 2823,70 | 2743,40 | 2820,77 | 2820,77 | 369.100 |
23 ene 2024 | 2746,89 | 2784,84 | 2724,16 | 2770,98 | 2770,98 | 308.700 |
22 ene 2024 | 2826,50 | 2828,32 | 2735,37 | 2756,34 | 2756,34 | 350.200 |
19 ene 2024 | 2836,98 | 2849,88 | 2822,84 | 2832,28 | 2832,28 | 266.700 |
18 ene 2024 | 2822,67 | 2849,26 | 2760,98 | 2845,78 | 2845,78 | 390.400 |
17 ene 2024 | 2887,29 | 2887,49 | 2833,61 | 2833,61 | 2833,61 | 261.300 |
16 ene 2024 | 2881,56 | 2896,68 | 2861,13 | 2893,99 | 2893,99 | 286.300 |
15 ene 2024 | 2872,56 | 2904,46 | 2869,22 | 2886,29 | 2886,29 | 244.600 |
12 ene 2024 | 2880,04 | 2904,17 | 2878,88 | 2881,98 | 2881,98 | 261.600 |
11 ene 2024 | 2873,80 | 2896,18 | 2867,72 | 2886,65 | 2886,65 | 267.100 |
10 ene 2024 | 2886,98 | 2903,16 | 2870,42 | 2877,70 | 2877,70 | 244.000 |
09 ene 2024 | 2887,11 | 2900,73 | 2878,41 | 2893,25 | 2893,25 | 263.000 |
08 ene 2024 | 2923,46 | 2924,46 | 2887,54 | 2887,54 | 2887,54 | 270.300 |
05 ene 2024 | 2949,82 | 2967,97 | 2916,72 | 2929,18 | 2929,18 | 301.000 |
04 ene 2024 | 2965,51 | 2966,68 | 2936,64 | 2954,35 | 2954,35 | 265.000 |
03 ene 2024 | 2957,11 | 2971,28 | 2953,29 | 2967,25 | 2967,25 | 285.500 |
02 ene 2024 | 2972,77 | 2976,27 | 2962,28 | 2962,28 | 2962,28 | 304.100 |
29 dic 2023 | 2950,84 | 2975,03 | 2950,02 | 2974,94 | 2974,94 | 290.700 |
28 dic 2023 | 2913,11 | 2961,65 | 2909,39 | 2954,70 | 2954,70 | 339.200 |
27 dic 2023 | 2900,15 | 2917,96 | 2890,17 | 2914,61 | 2914,61 | 247.900 |
26 dic 2023 | 2917,97 | 2917,97 | 2892,84 | 2898,88 | 2898,88 | 228.100 |
25 dic 2023 | 2909,88 | 2920,63 | 2903,99 | 2918,81 | 2918,81 | 229.800 |
22 dic 2023 | 2919,29 | 2935,70 | 2906,51 | 2914,77 | 2914,77 | 296.600 |
21 dic 2023 | 2892,02 | 2924,26 | 2882,02 | 2918,72 | 2918,72 | 282.500 |
20 dic 2023 | 2932,12 | 2937,10 | 2902,04 | 2902,11 | 2902,11 | 265.600 |
19 dic 2023 | 2928,76 | 2940,50 | 2914,13 | 2932,39 | 2932,39 | 265.900 |
18 dic 2023 | 2936,58 | 2951,15 | 2924,33 | 2930,80 | 2930,80 | 293.100 |
15 dic 2023 | 2966,30 | 2976,31 | 2940,03 | 2942,56 | 2942,56 | 289.300 |
14 dic 2023 | 2979,70 | 2986,18 | 2958,07 | 2958,99 | 2958,99 | 271.500 |
13 dic 2023 | 2997,34 | 2997,34 | 2968,76 | 2968,76 | 2968,76 | 282.800 |
12 dic 2023 | 2986,33 | 3003,75 | 2980,45 | 3003,44 | 3003,44 | 287.600 |
11 dic 2023 | 2956,29 | 2995,67 | 2930,42 | 2991,44 | 2991,44 | 360.200 |
08 dic 2023 | 2965,39 | 2980,83 | 2962,33 | 2969,56 | 2969,56 | 369.100 |
07 dic 2023 | 2965,65 | 2976,01 | 2949,14 | 2966,21 | 2966,21 | 296.200 |
06 dic 2023 | 2966,95 | 2985,31 | 2959,60 | 2968,93 | 2968,93 | 294.100 |
05 dic 2023 | 3017,01 | 3017,01 | 2972,30 | 2972,30 | 2972,30 | 293.900 |
04 dic 2023 | 3033,30 | 3038,98 | 3022,35 | 3022,91 | 3022,91 | 288.200 |
01 dic 2023 | 3027,35 | 3035,76 | 3010,23 | 3031,64 | 3031,64 | 286.100 |
30 nov 2023 | 3021,10 | 3030,91 | 3013,77 | 3029,67 | 3029,67 | 282.900 |
29 nov 2023 | 3038,46 | 3038,98 | 3017,66 | 3021,69 | 3021,69 | 278.000 |
28 nov 2023 | 3028,60 | 3039,69 | 3020,23 | 3038,55 | 3038,55 | 268.900 |
27 nov 2023 | 3038,19 | 3038,36 | 3015,01 | 3031,70 | 3031,70 | 310.500 |
24 nov 2023 | 3060,33 | 3060,33 | 3037,20 | 3040,97 | 3040,97 | 287.800 |
23 nov 2023 | 3041,68 | 3062,87 | 3034,30 | 3061,86 | 3061,86 | 276.600 |
22 nov 2023 | 3060,50 | 3067,96 | 3043,61 | 3043,61 | 3043,61 | 289.100 |
21 nov 2023 | 3074,83 | 3089,77 | 3063,34 | 3067,93 | 3067,93 | 330.700 |
20 nov 2023 | 3056,93 | 3072,51 | 3043,51 | 3068,32 | 3068,32 | 287.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |