Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 abr 2024 | 2435,00 | 2579,50 | 2421,00 | 2560,00 | 2560,00 | 21.442.462 |
24 abr 2024 | 2155,00 | 2222,00 | 2122,00 | 2205,00 | 2205,00 | 8.415.644 |
23 abr 2024 | 2150,00 | 2151,50 | 2071,50 | 2111,00 | 2111,00 | 7.821.130 |
22 abr 2024 | 2175,00 | 2188,50 | 2122,50 | 2160,00 | 2160,00 | 5.902.378 |
19 abr 2024 | 2158,50 | 2193,50 | 2138,50 | 2179,00 | 2179,00 | 5.615.988 |
18 abr 2024 | 2184,50 | 2200,50 | 2158,50 | 2182,00 | 2182,00 | 5.402.725 |
17 abr 2024 | 2143,00 | 2191,00 | 2132,00 | 2168,50 | 2168,50 | 6.429.178 |
16 abr 2024 | 2119,50 | 2128,50 | 2074,00 | 2095,00 | 2095,00 | 4.183.981 |
15 abr 2024 | 2225,00 | 2230,84 | 2158,50 | 2169,00 | 2169,00 | 4.250.456 |
12 abr 2024 | 2169,00 | 2240,50 | 2162,00 | 2201,50 | 2201,50 | 4.642.338 |
11 abr 2024 | 2163,00 | 2171,50 | 2115,50 | 2123,50 | 2123,50 | 3.647.200 |
10 abr 2024 | 2215,00 | 2229,00 | 2108,50 | 2145,50 | 2145,50 | 9.027.107 |
09 abr 2024 | 2160,00 | 2213,00 | 2159,00 | 2191,50 | 2191,50 | 6.980.451 |
08 abr 2024 | 2094,50 | 2157,24 | 2094,50 | 2155,00 | 2155,00 | 5.901.149 |
05 abr 2024 | 2070,00 | 2112,50 | 2050,50 | 2088,00 | 2088,00 | 5.833.216 |
04 abr 2024 | 2063,50 | 2123,00 | 2059,00 | 2110,50 | 2110,50 | 6.276.637 |
03 abr 2024 | 2043,00 | 2065,00 | 2001,50 | 2048,00 | 2048,00 | 5.220.528 |
02 abr 2024 | 1965,60 | 2051,00 | 1960,60 | 2041,50 | 2041,50 | 6.902.328 |
28 mar 2024 | 1938,80 | 1957,00 | 1915,40 | 1951,80 | 1951,80 | 9.706.076 |
27 mar 2024 | 1908,00 | 1925,20 | 1882,20 | 1922,80 | 1922,80 | 3.451.603 |
26 mar 2024 | 1901,40 | 1921,20 | 1895,40 | 1917,60 | 1917,60 | 4.306.720 |
25 mar 2024 | 1935,20 | 1961,20 | 1923,40 | 1931,20 | 1931,20 | 4.093.576 |
22 mar 2024 | 1901,60 | 1958,20 | 1895,60 | 1929,40 | 1929,40 | 5.181.308 |
21 mar 2024 | 1931,20 | 1955,80 | 1896,00 | 1923,80 | 1923,80 | 6.937.117 |
20 mar 2024 | 1822,40 | 1857,20 | 1810,20 | 1838,60 | 1838,60 | 11.494.651 |
19 mar 2024 | 1847,00 | 1861,40 | 1801,00 | 1821,40 | 1821,40 | 12.239.293 |
18 mar 2024 | 1855,60 | 1890,20 | 1823,00 | 1828,60 | 1828,60 | 10.941.230 |
15 mar 2024 | 1856,00 | 1876,20 | 1789,41 | 1854,60 | 1854,60 | 13.140.423 |
14 mar 2024 | 1890,00 | 1890,00 | 1810,20 | 1833,60 | 1833,60 | 6.183.384 |
14 mar 2024 | 41 Dividendo | |||||
13 mar 2024 | 1850,00 | 1956,00 | 1842,40 | 1937,00 | 1896,00 | 11.791.254 |
12 mar 2024 | 1857,60 | 1894,60 | 1835,60 | 1851,20 | 1812,02 | 22.946.909 |
11 mar 2024 | 1810,60 | 1854,20 | 1801,40 | 1850,80 | 1811,62 | 8.323.117 |
08 mar 2024 | 1854,40 | 1912,00 | 1840,80 | 1850,60 | 1811,43 | 6.638.590 |
07 mar 2024 | 1790,00 | 1862,40 | 1787,60 | 1857,40 | 1818,08 | 10.866.978 |
06 mar 2024 | 1709,60 | 1781,60 | 1706,80 | 1767,40 | 1729,99 | 7.734.343 |
05 mar 2024 | 1685,20 | 1738,33 | 1657,60 | 1703,80 | 1667,74 | 9.604.071 |
04 mar 2024 | 1763,00 | 1763,40 | 1695,20 | 1702,40 | 1666,37 | 9.659.395 |
01 mar 2024 | 1717,60 | 1796,60 | 1704,00 | 1760,80 | 1723,53 | 7.170.194 |
29 feb 2024 | 1730,60 | 1739,40 | 1698,80 | 1701,00 | 1665,00 | 8.155.644 |
28 feb 2024 | 1750,00 | 1755,00 | 1703,00 | 1710,00 | 1673,80 | 3.360.052 |
27 feb 2024 | 1754,60 | 1786,40 | 1752,80 | 1762,40 | 1725,10 | 3.018.262 |
26 feb 2024 | 1759,00 | 1764,40 | 1722,40 | 1726,60 | 1690,05 | 4.574.277 |
23 feb 2024 | 1796,00 | 1822,20 | 1771,20 | 1786,00 | 1748,20 | 5.144.524 |
22 feb 2024 | 1802,20 | 1833,20 | 1733,00 | 1769,80 | 1732,34 | 4.713.309 |
21 feb 2024 | 1729,20 | 1750,00 | 1706,80 | 1717,80 | 1681,44 | 7.877.674 |
20 feb 2024 | 1740,00 | 1758,60 | 1710,00 | 1719,60 | 1683,20 | 3.310.410 |
19 feb 2024 | 1794,00 | 1794,00 | 1763,14 | 1778,00 | 1740,37 | 1.338.938 |
16 feb 2024 | 1786,00 | 1839,20 | 1782,80 | 1802,20 | 1764,05 | 3.899.846 |
15 feb 2024 | 1742,00 | 1774,80 | 1742,00 | 1767,00 | 1729,60 | 2.438.477 |
14 feb 2024 | 1725,60 | 1750,80 | 1687,61 | 1747,20 | 1710,22 | 4.430.542 |
13 feb 2024 | 1764,00 | 1780,60 | 1729,20 | 1756,00 | 1718,83 | 3.327.041 |
12 feb 2024 | 1710,00 | 1766,20 | 1701,65 | 1751,60 | 1714,52 | 1.852.942 |
09 feb 2024 | 1725,40 | 1740,07 | 1695,00 | 1702,60 | 1666,56 | 2.764.302 |
08 feb 2024 | 1756,20 | 1798,00 | 1731,20 | 1739,60 | 1702,78 | 4.286.435 |
07 feb 2024 | 1826,60 | 1835,00 | 1753,58 | 1754,60 | 1717,46 | 5.243.359 |
06 feb 2024 | 1834,60 | 1853,60 | 1790,40 | 1822,60 | 1784,02 | 2.356.499 |
05 feb 2024 | 1824,60 | 1843,80 | 1791,00 | 1810,00 | 1771,69 | 2.465.758 |
02 feb 2024 | 1883,80 | 1888,80 | 1824,00 | 1835,60 | 1796,75 | 1.776.500 |
01 feb 2024 | 1864,40 | 1907,40 | 1857,00 | 1878,60 | 1838,84 | 3.413.242 |
31 ene 2024 | 1905,00 | 1915,60 | 1871,00 | 1896,60 | 1856,46 | 2.969.865 |
30 ene 2024 | 1895,00 | 1920,40 | 1878,60 | 1891,80 | 1851,76 | 3.511.851 |
29 ene 2024 | 1870,00 | 1900,00 | 1863,20 | 1895,00 | 1854,89 | 3.039.889 |
26 ene 2024 | 1826,80 | 1903,00 | 1824,00 | 1888,20 | 1848,23 | 5.052.391 |
25 ene 2024 | 1857,00 | 1872,20 | 1805,60 | 1825,20 | 1786,57 | 4.633.587 |
24 ene 2024 | 1840,60 | 1892,60 | 1836,00 | 1860,80 | 1821,41 | 6.000.498 |
23 ene 2024 | 1786,40 | 1820,80 | 1785,80 | 1789,60 | 1751,72 | 3.239.622 |
22 ene 2024 | 1774,40 | 1787,00 | 1740,20 | 1751,20 | 1714,13 | 2.964.082 |
19 ene 2024 | 1814,80 | 1825,00 | 1764,60 | 1773,60 | 1736,06 | 13.376.261 |
18 ene 2024 | 1761,20 | 1805,29 | 1761,20 | 1786,60 | 1748,78 | 3.152.604 |
17 ene 2024 | 1750,00 | 1767,40 | 1728,60 | 1750,00 | 1712,96 | 4.048.308 |
16 ene 2024 | 1824,80 | 1853,40 | 1790,82 | 1792,20 | 1754,26 | 3.891.965 |
15 ene 2024 | 1838,81 | 1852,40 | 1806,20 | 1824,80 | 1786,17 | 5.411.005 |
12 ene 2024 | 1847,60 | 1866,41 | 1833,20 | 1846,20 | 1807,12 | 5.287.433 |
11 ene 2024 | 1847,60 | 1885,80 | 1831,60 | 1839,80 | 1800,86 | 12.947.687 |
10 ene 2024 | 1816,60 | 1855,40 | 1810,20 | 1823,20 | 1784,61 | 3.695.881 |
09 ene 2024 | 1846,00 | 1857,20 | 1811,40 | 1823,80 | 1785,20 | 4.214.055 |
08 ene 2024 | 1850,60 | 1862,60 | 1817,60 | 1846,80 | 1807,71 | 9.474.942 |
05 ene 2024 | 1860,60 | 1887,60 | 1843,40 | 1870,80 | 1831,20 | 5.390.029 |
04 ene 2024 | 1875,00 | 1901,40 | 1866,00 | 1873,20 | 1833,55 | 6.237.881 |
03 ene 2024 | 1927,00 | 1944,40 | 1846,20 | 1869,00 | 1829,44 | 5.798.261 |
02 ene 2024 | 1984,00 | 1994,00 | 1935,00 | 1968,20 | 1926,54 | 3.567.986 |
29 dic 2023 | 1997,00 | 2011,50 | 1970,60 | 1970,60 | 1928,89 | 1.355.545 |
28 dic 2023 | 1991,00 | 2004,00 | 1964,72 | 1984,80 | 1942,79 | 2.145.625 |
27 dic 2023 | 1962,00 | 2017,00 | 1920,20 | 1975,80 | 1933,98 | 3.149.195 |
22 dic 2023 | 1920,80 | 1952,40 | 1917,60 | 1931,80 | 1890,91 | 1.055.045 |
21 dic 2023 | 1899,20 | 1943,00 | 1887,80 | 1924,00 | 1883,28 | 3.366.108 |
20 dic 2023 | 1915,20 | 1927,60 | 1873,20 | 1912,00 | 1871,53 | 5.899.133 |
19 dic 2023 | 1805,80 | 1893,60 | 1802,20 | 1891,60 | 1851,56 | 7.225.598 |
18 dic 2023 | 1834,20 | 1854,20 | 1808,80 | 1821,40 | 1782,85 | 4.307.781 |
15 dic 2023 | 1814,00 | 1871,00 | 1804,60 | 1824,00 | 1785,39 | 8.131.487 |
14 dic 2023 | 1768,40 | 1803,60 | 1751,60 | 1795,40 | 1757,40 | 7.952.033 |
13 dic 2023 | 1655,00 | 1722,40 | 1647,80 | 1670,20 | 1634,85 | 9.123.857 |
12 dic 2023 | 1800,00 | 1811,00 | 1689,40 | 1696,00 | 1660,10 | 12.112.115 |
11 dic 2023 | 1759,60 | 1862,20 | 1729,80 | 1789,00 | 1751,13 | 10.408.333 |
08 dic 2023 | 2140,00 | 2148,00 | 1630,00 | 1802,60 | 1764,44 | 17.080.311 |
07 dic 2023 | 2204,50 | 2264,00 | 2180,50 | 2224,50 | 2177,41 | 2.351.349 |
06 dic 2023 | 2198,00 | 2232,50 | 2142,00 | 2199,00 | 2152,45 | 10.030.995 |
05 dic 2023 | 2178,00 | 2238,00 | 2128,00 | 2155,00 | 2109,39 | 2.834.353 |
04 dic 2023 | 2278,00 | 2290,00 | 2206,50 | 2224,50 | 2177,41 | 3.694.654 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |