Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 3894,94 | 3952,53 | 3894,94 | 3913,37 | 3913,37 | - |
02 may 2024 | 3883,98 | 3900,07 | 3867,78 | 3893,20 | 3893,20 | 4.844.300 |
30 abr 2024 | 3893,53 | 3903,55 | 3880,22 | 3883,26 | 3883,26 | 4.767.400 |
29 abr 2024 | 3872,98 | 3896,82 | 3866,10 | 3886,76 | 3886,76 | 3.518.200 |
26 abr 2024 | 3862,51 | 3883,11 | 3856,77 | 3874,87 | 3874,87 | 3.804.100 |
25 abr 2024 | 3871,72 | 3876,62 | 3839,16 | 3857,94 | 3857,94 | 4.529.400 |
24 abr 2024 | 3903,60 | 3919,25 | 3881,82 | 3883,83 | 3883,83 | 4.143.000 |
23 abr 2024 | 3882,89 | 3896,73 | 3874,76 | 3890,71 | 3890,71 | 3.699.600 |
22 abr 2024 | 3850,41 | 3880,45 | 3850,41 | 3863,26 | 3863,26 | 3.909.800 |
19 abr 2024 | 3799,86 | 3836,69 | 3792,46 | 3827,75 | 3827,75 | 4.399.100 |
18 abr 2024 | 3803,60 | 3834,34 | 3792,13 | 3826,58 | 3826,58 | 3.765.000 |
17 abr 2024 | 3786,96 | 3813,33 | 3786,32 | 3794,57 | 3794,57 | 3.809.500 |
16 abr 2024 | 3804,60 | 3813,43 | 3774,50 | 3796,92 | 3796,92 | 4.175.100 |
15 abr 2024 | 3853,82 | 3879,80 | 3846,11 | 3853,74 | 3853,74 | 4.448.200 |
12 abr 2024 | 3853,42 | 3899,28 | 3843,28 | 3850,04 | 3850,04 | 3.872.100 |
11 abr 2024 | 3829,54 | 3861,22 | 3819,60 | 3836,85 | 3836,85 | 3.860.700 |
10 abr 2024 | 3869,43 | 3881,08 | 3821,49 | 3831,77 | 3831,77 | 4.610.500 |
09 abr 2024 | 3843,71 | 3865,40 | 3841,48 | 3845,42 | 3845,42 | 3.249.700 |
08 abr 2024 | 3828,19 | 3854,96 | 3825,69 | 3849,87 | 3849,87 | 3.671.100 |
05 abr 2024 | 3831,15 | 3849,19 | 3824,13 | 3834,33 | 3834,33 | 4.554.800 |
04 abr 2024 | 3860,39 | 3887,91 | 3855,48 | 3872,45 | 3872,45 | 4.895.600 |
03 abr 2024 | 3837,84 | 3856,10 | 3821,06 | 3856,10 | 3856,10 | 4.253.100 |
02 abr 2024 | 3839,38 | 3867,21 | 3825,24 | 3829,98 | 3829,98 | 4.245.100 |
28 mar 2024 | 3840,13 | 3846,78 | 3821,49 | 3845,63 | 3845,63 | 4.474.600 |
27 mar 2024 | 3810,97 | 3835,65 | 3810,97 | 3832,99 | 3832,99 | 3.767.300 |
26 mar 2024 | 3803,16 | 3811,28 | 3783,53 | 3807,47 | 3807,47 | 4.121.800 |
25 mar 2024 | 3806,88 | 3817,79 | 3803,42 | 3811,50 | 3811,50 | 4.165.200 |
22 mar 2024 | 3769,86 | 3803,73 | 3768,46 | 3803,73 | 3803,73 | 4.396.400 |
21 mar 2024 | 3729,62 | 3787,97 | 3729,62 | 3787,97 | 3787,97 | 4.892.000 |
20 mar 2024 | 3670,85 | 3687,76 | 3667,59 | 3685,41 | 3685,41 | 3.204.300 |
19 mar 2024 | 3660,66 | 3682,25 | 3659,54 | 3681,14 | 3681,14 | 4.090.700 |
18 mar 2024 | 3690,02 | 3692,73 | 3666,82 | 3673,19 | 3673,19 | 3.904.700 |
15 mar 2024 | 3695,82 | 3718,83 | 3684,20 | 3684,20 | 3684,20 | 20.641.900 |
14 mar 2024 | 3729,58 | 3740,39 | 3688,87 | 3691,85 | 3691,85 | 6.457.900 |
13 mar 2024 | 3740,86 | 3750,71 | 3727,42 | 3728,49 | 3728,49 | 5.215.200 |
12 mar 2024 | 3739,20 | 3758,96 | 3723,19 | 3749,94 | 3749,94 | 5.324.200 |
11 mar 2024 | 3717,60 | 3747,45 | 3717,43 | 3741,71 | 3741,71 | 4.582.200 |
08 mar 2024 | 3723,41 | 3748,02 | 3713,00 | 3733,99 | 3733,99 | 4.265.800 |
07 mar 2024 | 3679,39 | 3725,51 | 3668,44 | 3718,28 | 3718,28 | 5.599.400 |
06 mar 2024 | 3662,41 | 3703,86 | 3661,39 | 3695,03 | 3695,03 | 4.908.000 |
05 mar 2024 | 3664,46 | 3670,01 | 3650,00 | 3663,60 | 3663,60 | 4.878.400 |
04 mar 2024 | 3692,45 | 3695,83 | 3657,11 | 3672,25 | 3672,25 | 5.343.600 |
01 mar 2024 | 3677,51 | 3705,76 | 3677,51 | 3698,82 | 3698,82 | 5.752.200 |
29 feb 2024 | 3673,17 | 3697,31 | 3660,35 | 3661,42 | 3661,42 | 13.840.300 |
28 feb 2024 | 3696,39 | 3712,18 | 3683,20 | 3700,02 | 3700,02 | 6.678.500 |
27 feb 2024 | 3681,49 | 3696,65 | 3674,78 | 3696,65 | 3696,65 | 4.794.300 |
26 feb 2024 | 3703,72 | 3710,26 | 3685,07 | 3685,19 | 3685,19 | 4.202.900 |
23 feb 2024 | 3704,40 | 3715,00 | 3690,76 | 3707,48 | 3707,48 | 4.234.800 |
22 feb 2024 | 3706,15 | 3713,00 | 3682,15 | 3696,15 | 3696,15 | 5.259.700 |
21 feb 2024 | 3670,58 | 3695,42 | 3670,22 | 3677,35 | 3677,35 | 3.594.200 |
20 feb 2024 | 3681,89 | 3691,75 | 3668,25 | 3668,88 | 3668,88 | 4.520.500 |
19 feb 2024 | 3685,56 | 3693,14 | 3673,64 | 3685,02 | 3685,02 | 3.515.000 |
16 feb 2024 | 3702,90 | 3708,81 | 3688,63 | 3690,07 | 3690,07 | 5.101.400 |
15 feb 2024 | 3678,33 | 3694,70 | 3672,09 | 3694,38 | 3694,38 | 4.501.900 |
14 feb 2024 | 3644,92 | 3678,15 | 3643,96 | 3665,30 | 3665,30 | 4.763.000 |
13 feb 2024 | 3711,52 | 3715,71 | 3666,64 | 3675,52 | 3675,52 | 4.584.600 |
12 feb 2024 | 3684,20 | 3718,48 | 3680,37 | 3715,85 | 3715,85 | 3.986.800 |
09 feb 2024 | 3664,87 | 3678,96 | 3656,18 | 3676,59 | 3676,59 | 5.537.400 |
08 feb 2024 | 3626,21 | 3680,26 | 3626,21 | 3665,65 | 3665,65 | 4.581.600 |
07 feb 2024 | 3628,81 | 3640,43 | 3614,27 | 3625,95 | 3625,95 | 7.183.700 |
06 feb 2024 | 3640,83 | 3642,38 | 3608,11 | 3620,51 | 3620,51 | 5.100.000 |
05 feb 2024 | 3628,15 | 3638,73 | 3609,83 | 3625,62 | 3625,62 | 4.891.000 |
02 feb 2024 | 3649,41 | 3667,72 | 3615,28 | 3615,28 | 3615,28 | 3.957.300 |
01 feb 2024 | 3644,99 | 3648,70 | 3611,74 | 3623,30 | 3623,30 | 4.831.900 |
31 ene 2024 | 3656,63 | 3669,71 | 3649,50 | 3662,96 | 3662,96 | 6.339.600 |
30 ene 2024 | 3671,72 | 3671,89 | 3642,92 | 3643,93 | 3643,93 | 4200 |
29 ene 2024 | 3664,97 | 3664,97 | 3643,23 | 3655,73 | 3655,73 | 4800 |
26 ene 2024 | 3650,26 | 3673,63 | 3634,55 | 3672,03 | 3672,03 | 5500 |
25 ene 2024 | 3630,55 | 3637,33 | 3609,64 | 3632,33 | 3632,33 | 5000 |
24 ene 2024 | 3629,92 | 3642,46 | 3621,71 | 3631,05 | 3631,05 | 4900 |
23 ene 2024 | 3604,69 | 3609,22 | 3586,12 | 3598,54 | 3598,54 | 5300 |
22 ene 2024 | 3596,90 | 3613,10 | 3572,51 | 3592,87 | 3592,87 | 4400 |
19 ene 2024 | 3578,88 | 3587,88 | 3555,22 | 3556,71 | 3556,71 | 5100 |
18 ene 2024 | 3571,01 | 3571,80 | 3550,65 | 3552,84 | 3552,84 | 5300 |
17 ene 2024 | 3592,93 | 3594,74 | 3553,07 | 3568,52 | 3568,52 | 6500 |
16 ene 2024 | 3643,61 | 3649,44 | 3619,65 | 3630,30 | 3630,30 | 5000 |
15 ene 2024 | 3679,89 | 3682,50 | 3659,73 | 3667,32 | 3667,32 | 3600 |
12 ene 2024 | 3672,72 | 3700,39 | 3672,72 | 3684,03 | 3684,03 | 5.413.100 |
11 ene 2024 | 3719,08 | 3720,26 | 3659,21 | 3659,44 | 3659,44 | 5400 |
10 ene 2024 | 3710,55 | 3724,89 | 3703,65 | 3705,22 | 3705,22 | 5900 |
09 ene 2024 | 3739,28 | 3741,39 | 3710,69 | 3721,87 | 3721,87 | 5600 |
08 ene 2024 | 3727,17 | 3742,00 | 3695,25 | 3736,42 | 3736,42 | 4200 |
05 ene 2024 | 3708,01 | 3722,99 | 3690,91 | 3717,81 | 3717,81 | 4600 |
04 ene 2024 | 3682,85 | 3728,59 | 3682,85 | 3721,89 | 3721,89 | 4600 |
03 ene 2024 | 3726,94 | 3741,38 | 3673,62 | 3685,15 | 3685,15 | 5100 |
02 ene 2024 | 3721,63 | 3737,87 | 3692,56 | 3718,22 | 3718,22 | 4100 |
29 dic 2023 | 3700,32 | 3716,16 | 3700,32 | 3707,77 | 3707,77 | 3400 |
28 dic 2023 | 3717,85 | 3720,26 | 3700,69 | 3703,95 | 3703,95 | 2.776.400 |
27 dic 2023 | 3687,62 | 3718,71 | 3682,20 | 3711,12 | 3711,12 | 3300 |
22 dic 2023 | 3628,77 | 3682,64 | 3628,77 | 3679,69 | 3679,69 | 3600 |
21 dic 2023 | 3622,50 | 3629,89 | 3600,51 | 3619,66 | 3619,66 | 4500 |
20 dic 2023 | 3762,75 | 3764,76 | 3601,15 | 3652,82 | 3652,82 | 5400 |
19 dic 2023 | 3719,29 | 3749,09 | 3719,29 | 3742,59 | 3742,59 | 5100 |
18 dic 2023 | 3721,02 | 3755,31 | 3706,16 | 3720,15 | 3720,15 | 5100 |
15 dic 2023 | 3756,25 | 3765,33 | 3730,84 | 3732,72 | 3732,72 | 16.000 |
14 dic 2023 | 3759,90 | 3780,27 | 3732,38 | 3746,72 | 3746,72 | 9000 |
13 dic 2023 | 3715,58 | 3739,90 | 3704,01 | 3704,01 | 3704,01 | 7900 |
12 dic 2023 | 3706,23 | 3735,98 | 3705,53 | 3721,35 | 3721,35 | 9100 |
11 dic 2023 | 3709,01 | 3716,94 | 3680,86 | 3704,21 | 3704,21 | 14.700 |
08 dic 2023 | 3655,98 | 3702,36 | 3655,98 | 3694,46 | 3694,46 | 5000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |