Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 1377,34 | 1377,34 | 1365,34 | 1368,34 | 1368,34 | - |
08 may 2024 | 1377,43 | 1387,79 | 1372,90 | 1380,01 | 1380,01 | - |
07 may 2024 | 1379,84 | 1383,52 | 1363,11 | 1381,19 | 1381,19 | - |
06 may 2024 | 1375,30 | 1382,48 | 1367,52 | 1373,69 | 1373,69 | - |
05 may 2024 | - | - | - | - | - | - |
03 may 2024 | 1344,33 | 1390,43 | 1344,33 | 1373,80 | 1373,80 | - |
02 may 2024 | 1356,19 | 1357,00 | 1332,42 | 1338,90 | 1338,90 | - |
01 may 2024 | 1339,66 | 1344,93 | 1339,52 | 1344,14 | 1344,14 | - |
30 abr 2024 | 1364,88 | 1367,51 | 1342,13 | 1345,32 | 1345,32 | - |
29 abr 2024 | 1383,43 | 1386,01 | 1361,52 | 1365,77 | 1365,77 | - |
28 abr 2024 | - | - | - | - | - | - |
26 abr 2024 | 1357,73 | 1384,09 | 1357,72 | 1376,97 | 1376,97 | - |
25 abr 2024 | - | - | - | - | - | - |
24 abr 2024 | 1386,70 | 1397,13 | 1369,99 | 1379,69 | 1379,69 | - |
23 abr 2024 | 1368,64 | 1387,32 | 1368,64 | 1387,09 | 1387,09 | - |
22 abr 2024 | 1371,31 | 1383,94 | 1364,12 | 1368,00 | 1368,00 | - |
21 abr 2024 | - | - | - | - | - | - |
19 abr 2024 | 1371,01 | 1374,53 | 1350,99 | 1369,96 | 1369,96 | - |
18 abr 2024 | 1385,33 | 1388,19 | 1361,94 | 1371,05 | 1371,05 | - |
17 abr 2024 | 1341,06 | 1398,13 | 1341,06 | 1379,15 | 1379,15 | - |
16 abr 2024 | 1356,86 | 1356,86 | 1336,74 | 1339,85 | 1339,85 | - |
15 abr 2024 | 1339,81 | 1375,26 | 1339,81 | 1359,26 | 1359,26 | - |
14 abr 2024 | - | - | - | - | - | - |
12 abr 2024 | 1365,80 | 1377,39 | 1330,26 | 1337,95 | 1337,95 | - |
11 abr 2024 | 1372,92 | 1383,64 | 1359,20 | 1367,20 | 1367,20 | - |
10 abr 2024 | 1393,26 | 1408,00 | 1361,74 | 1376,34 | 1376,34 | - |
09 abr 2024 | 1409,36 | 1411,36 | 1388,46 | 1393,71 | 1393,71 | - |
08 abr 2024 | 1401,54 | 1416,97 | 1395,53 | 1413,23 | 1413,23 | - |
07 abr 2024 | - | - | - | - | - | - |
05 abr 2024 | 1416,55 | 1416,55 | 1394,25 | 1400,49 | 1400,49 | - |
04 abr 2024 | 1428,05 | 1437,86 | 1420,31 | 1434,68 | 1434,68 | - |
03 abr 2024 | 1417,85 | 1430,85 | 1416,35 | 1426,61 | 1426,61 | - |
02 abr 2024 | 1431,03 | 1443,15 | 1412,50 | 1418,46 | 1418,46 | - |
01 abr 2024 | 1433,82 | 1433,82 | 1433,82 | 1433,82 | 1433,82 | - |
31 mar 2024 | - | - | - | - | - | - |
28 mar 2024 | 1438,76 | 1451,39 | 1438,76 | 1441,09 | 1441,09 | - |
27 mar 2024 | 1427,91 | 1440,24 | 1421,69 | 1437,94 | 1437,94 | - |
26 mar 2024 | 1431,74 | 1437,98 | 1422,29 | 1428,92 | 1428,92 | - |
25 mar 2024 | 1425,19 | 1433,79 | 1408,71 | 1431,76 | 1431,76 | - |
24 mar 2024 | - | - | - | - | - | - |
22 mar 2024 | 1447,52 | 1447,94 | 1424,42 | 1428,12 | 1428,12 | - |
21 mar 2024 | 1481,88 | 1486,07 | 1454,19 | 1461,38 | 1461,38 | - |
20 mar 2024 | 1450,53 | 1463,69 | 1435,13 | 1459,36 | 1459,36 | - |
19 mar 2024 | 1486,84 | 1491,01 | 1467,82 | 1490,07 | 1490,07 | - |
18 mar 2024 | 1510,81 | 1511,77 | 1488,45 | 1493,46 | 1493,46 | - |
17 mar 2024 | - | - | - | - | - | - |
15 mar 2024 | 1522,53 | 1526,33 | 1508,91 | 1509,26 | 1509,26 | - |
14 mar 2024 | 1519,28 | 1553,38 | 1519,28 | 1525,00 | 1525,00 | - |
13 mar 2024 | 1499,64 | 1522,09 | 1493,39 | 1519,42 | 1519,42 | - |
12 mar 2024 | 1493,26 | 1501,81 | 1469,29 | 1501,70 | 1501,70 | - |
11 mar 2024 | 1477,78 | 1486,06 | 1471,29 | 1485,74 | 1485,74 | - |
10 mar 2024 | - | - | - | - | - | - |
08 mar 2024 | 1476,07 | 1493,88 | 1473,02 | 1486,18 | 1486,18 | - |
07 mar 2024 | 1444,89 | 1477,00 | 1433,08 | 1474,19 | 1474,19 | - |
06 mar 2024 | 1442,89 | 1459,03 | 1437,01 | 1453,60 | 1453,60 | - |
05 mar 2024 | 1455,30 | 1455,30 | 1434,69 | 1445,77 | 1445,77 | - |
04 mar 2024 | 1466,82 | 1466,82 | 1449,72 | 1459,32 | 1459,32 | - |
03 mar 2024 | - | - | - | - | - | - |
01 mar 2024 | 1457,27 | 1471,92 | 1453,08 | 1468,07 | 1468,07 | - |
29 feb 2024 | 1463,02 | 1480,07 | 1456,03 | 1459,57 | 1459,57 | - |
28 feb 2024 | 1461,03 | 1464,78 | 1451,52 | 1463,25 | 1463,25 | - |
27 feb 2024 | 1456,91 | 1468,89 | 1454,75 | 1463,88 | 1463,88 | - |
26 feb 2024 | 1459,91 | 1462,03 | 1448,58 | 1455,00 | 1455,00 | - |
25 feb 2024 | - | - | - | - | - | - |
23 feb 2024 | 1448,98 | 1463,88 | 1448,89 | 1460,40 | 1460,40 | - |
22 feb 2024 | 1426,78 | 1447,10 | 1426,78 | 1446,24 | 1446,24 | - |
21 feb 2024 | 1419,82 | 1429,38 | 1416,14 | 1418,94 | 1418,94 | - |
20 feb 2024 | 1416,40 | 1422,66 | 1406,58 | 1421,50 | 1421,50 | - |
18 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 1405,44 | 1427,73 | 1405,44 | 1410,60 | 1410,60 | - |
15 feb 2024 | 1377,77 | 1407,30 | 1377,77 | 1403,26 | 1403,26 | - |
14 feb 2024 | 1364,54 | 1379,54 | 1352,10 | 1375,50 | 1375,50 | - |
13 feb 2024 | 1403,06 | 1405,51 | 1358,26 | 1365,63 | 1365,63 | - |
12 feb 2024 | 1391,51 | 1405,21 | 1391,51 | 1404,21 | 1404,21 | - |
11 feb 2024 | - | - | - | - | - | - |
09 feb 2024 | 1374,30 | 1394,33 | 1374,30 | 1388,80 | 1388,80 | - |
08 feb 2024 | 1341,73 | 1375,32 | 1340,32 | 1372,06 | 1372,06 | - |
07 feb 2024 | 1337,04 | 1347,16 | 1337,04 | 1339,36 | 1339,36 | - |
06 feb 2024 | 1332,09 | 1340,50 | 1317,10 | 1332,49 | 1332,49 | - |
05 feb 2024 | 1330,75 | 1335,47 | 1325,05 | 1328,76 | 1328,76 | - |
04 feb 2024 | - | - | - | - | - | - |
02 feb 2024 | 1336,01 | 1354,28 | 1329,94 | 1333,64 | 1333,64 | - |
01 feb 2024 | 1322,16 | 1331,30 | 1308,71 | 1325,75 | 1325,75 | - |
31 ene 2024 | 1342,09 | 1342,09 | 1327,87 | 1334,90 | 1334,90 | - |
30 ene 2024 | 1337,83 | 1348,71 | 1332,76 | 1344,23 | 1344,23 | - |
29 ene 2024 | 1325,93 | 1333,89 | 1321,46 | 1331,20 | 1331,20 | - |
28 ene 2024 | - | - | - | - | - | - |
26 ene 2024 | 1223,53 | 1340,39 | 1223,53 | 1333,65 | 1333,65 | - |
25 ene 2024 | 1222,93 | 1229,48 | 1214,85 | 1222,14 | 1222,14 | - |
24 ene 2024 | 1208,65 | 1231,39 | 1207,19 | 1224,12 | 1224,12 | - |
23 ene 2024 | 1202,66 | 1212,38 | 1199,08 | 1200,44 | 1200,44 | - |
22 ene 2024 | 1191,41 | 1208,31 | 1189,09 | 1198,02 | 1198,02 | - |
21 ene 2024 | - | - | - | - | - | - |
19 ene 2024 | 1199,82 | 1206,03 | 1180,56 | 1189,77 | 1189,77 | - |
18 ene 2024 | 1188,76 | 1202,69 | 1184,44 | 1192,83 | 1192,83 | - |
17 ene 2024 | 1187,16 | 1187,16 | 1149,88 | 1157,33 | 1157,33 | - |
16 ene 2024 | 1201,43 | 1201,43 | 1184,51 | 1190,52 | 1190,52 | - |
14 ene 2024 | - | - | - | - | - | - |
12 ene 2024 | 1218,28 | 1218,29 | 1189,17 | 1215,28 | 1215,28 | - |
11 ene 2024 | 1240,03 | 1251,81 | 1215,72 | 1216,95 | 1216,95 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |