Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
30 abr 2024 | 7184,16 | 7266,87 | 7179,69 | 7234,20 | 7234,20 | - |
29 abr 2024 | 7021,49 | 7155,78 | 7021,49 | 7155,78 | 7155,78 | 129.998.600 |
26 abr 2024 | 7137,93 | 7149,25 | 7036,08 | 7036,08 | 7036,08 | 137.603.900 |
25 abr 2024 | 7167,98 | 7177,06 | 7132,10 | 7155,29 | 7155,29 | 140.400.000 |
24 abr 2024 | 7127,05 | 7191,18 | 7126,85 | 7174,53 | 7174,53 | 154.056.000 |
23 abr 2024 | 7102,81 | 7165,95 | 7099,84 | 7110,81 | 7110,81 | 172.892.100 |
22 abr 2024 | 7099,52 | 7117,02 | 7026,48 | 7073,82 | 7073,82 | 121.595.900 |
19 abr 2024 | 7131,46 | 7141,58 | 7036,21 | 7087,32 | 7087,32 | 150.694.500 |
18 abr 2024 | 7151,74 | 7180,56 | 7135,52 | 7166,81 | 7166,81 | 129.376.600 |
17 abr 2024 | 7199,83 | 7234,37 | 7130,84 | 7130,84 | 7130,84 | 143.541.300 |
16 abr 2024 | 7130,63 | 7188,09 | 7066,57 | 7164,81 | 7164,81 | 175.642.500 |
05 abr 2024 | 7245,32 | 7298,86 | 7239,27 | 7286,88 | 7286,88 | 94.886.600 |
04 abr 2024 | 7170,72 | 7254,40 | 7165,83 | 7254,40 | 7254,40 | 108.900.300 |
03 abr 2024 | 7214,02 | 7226,35 | 7158,74 | 7166,84 | 7166,84 | 111.040.300 |
02 abr 2024 | 7199,12 | 7236,98 | 7153,94 | 7236,98 | 7236,98 | 127.711.500 |
01 abr 2024 | 7286,11 | 7295,00 | 7137,46 | 7205,06 | 7205,06 | 124.345.600 |
28 mar 2024 | 7289,16 | 7313,01 | 7244,95 | 7288,81 | 7288,81 | 124.084.200 |
27 mar 2024 | 7364,23 | 7375,40 | 7292,80 | 7310,09 | 7310,09 | 125.276.700 |
26 mar 2024 | 7337,66 | 7371,84 | 7330,46 | 7365,66 | 7365,66 | 138.442.500 |
25 mar 2024 | 7339,52 | 7377,76 | 7316,93 | 7377,76 | 7377,76 | 124.315.600 |
22 mar 2024 | 7327,51 | 7350,15 | 7318,44 | 7350,15 | 7350,15 | 123.735.900 |
21 mar 2024 | 7360,56 | 7396,47 | 7336,60 | 7338,35 | 7338,35 | 139.792.200 |
20 mar 2024 | 7303,93 | 7343,46 | 7295,35 | 7331,13 | 7331,13 | 169.731.600 |
19 mar 2024 | 7320,54 | 7361,53 | 7314,18 | 7336,75 | 7336,75 | 137.594.400 |
18 mar 2024 | 7338,08 | 7358,55 | 7300,94 | 7302,45 | 7302,45 | 155.334.600 |
15 mar 2024 | 7408,66 | 7416,34 | 7308,04 | 7328,05 | 7328,05 | 231.480.500 |
14 mar 2024 | 7405,57 | 7454,45 | 7380,65 | 7433,31 | 7433,31 | 129.206.200 |
13 mar 2024 | 7422,30 | 7441,62 | 7392,01 | 7421,21 | 7421,21 | 135.225.800 |
08 mar 2024 | 7398,43 | 7416,43 | 7376,16 | 7381,91 | 7381,91 | 125.243.200 |
07 mar 2024 | 7338,73 | 7386,87 | 7334,31 | 7373,96 | 7373,96 | 193.312.700 |
06 mar 2024 | 7252,08 | 7331,08 | 7248,53 | 7329,80 | 7329,80 | 180.285.900 |
05 mar 2024 | 7296,53 | 7305,45 | 7238,34 | 7247,46 | 7247,46 | 152.811.800 |
04 mar 2024 | 7318,83 | 7328,38 | 7259,78 | 7276,75 | 7276,75 | 168.064.100 |
01 mar 2024 | 7318,67 | 7331,32 | 7269,89 | 7311,91 | 7311,91 | 134.622.000 |
29 feb 2024 | 7326,80 | 7337,92 | 7289,34 | 7316,11 | 7316,11 | 230.050.900 |
28 feb 2024 | 7292,08 | 7328,74 | 7289,26 | 7328,64 | 7328,64 | 220.356.500 |
27 feb 2024 | 7263,99 | 7292,93 | 7255,12 | 7285,32 | 7285,32 | 183.851.000 |
26 feb 2024 | 7277,64 | 7295,14 | 7252,28 | 7283,82 | 7283,82 | 147.080.400 |
23 feb 2024 | 7326,53 | 7340,19 | 7262,10 | 7295,10 | 7295,10 | 146.259.500 |
22 feb 2024 | 7334,95 | 7365,76 | 7321,52 | 7339,64 | 7339,64 | 154.523.800 |
21 feb 2024 | 7345,79 | 7370,88 | 7286,67 | 7349,02 | 7349,02 | 152.570.100 |
20 feb 2024 | 7320,72 | 7354,11 | 7309,50 | 7352,60 | 7352,60 | 129.972.000 |
19 feb 2024 | 7323,31 | 7339,76 | 7277,54 | 7296,70 | 7296,70 | 151.238.000 |
16 feb 2024 | 7337,82 | 7370,57 | 7314,88 | 7335,54 | 7335,54 | 146.427.800 |
15 feb 2024 | 7337,63 | 7365,68 | 7298,48 | 7303,28 | 7303,28 | 184.420.400 |
13 feb 2024 | 7301,59 | 7301,59 | 7197,83 | 7209,74 | 7209,74 | 128.287.400 |
12 feb 2024 | 7268,33 | 7306,16 | 7250,31 | 7297,67 | 7297,67 | 178.661.300 |
07 feb 2024 | 7264,98 | 7285,13 | 7225,45 | 7235,15 | 7235,15 | 138.054.800 |
06 feb 2024 | 7230,15 | 7268,13 | 7212,14 | 7247,41 | 7247,41 | 138.020.300 |
05 feb 2024 | 7237,33 | 7254,09 | 7186,17 | 7198,62 | 7198,62 | 137.325.900 |
02 feb 2024 | 7221,90 | 7238,79 | 7180,36 | 7238,79 | 7238,79 | 114.364.900 |
01 feb 2024 | 7221,85 | 7248,53 | 7191,69 | 7201,70 | 7201,70 | 157.409.100 |
31 ene 2024 | 7213,31 | 7247,52 | 7192,64 | 7207,94 | 7207,94 | 170.270.400 |
30 ene 2024 | 7147,24 | 7213,19 | 7133,61 | 7192,22 | 7192,22 | 182.161.800 |
29 ene 2024 | 7147,71 | 7177,70 | 7115,04 | 7157,17 | 7157,17 | 160.408.500 |
26 ene 2024 | 7152,27 | 7166,69 | 7099,08 | 7137,09 | 7137,09 | 140.214.300 |
25 ene 2024 | 7215,53 | 7253,72 | 7176,11 | 7178,04 | 7178,04 | 130.391.900 |
24 ene 2024 | 7255,77 | 7271,96 | 7170,30 | 7227,82 | 7227,82 | 128.902.300 |
23 ene 2024 | 7232,52 | 7256,23 | 7201,83 | 7256,23 | 7256,23 | 132.610.200 |
22 ene 2024 | 7233,17 | 7247,93 | 7194,95 | 7247,93 | 7247,93 | 141.722.200 |
19 ene 2024 | 7271,34 | 7277,98 | 7170,81 | 7227,40 | 7227,40 | 137.359.600 |
18 ene 2024 | 7198,85 | 7267,08 | 7185,38 | 7252,97 | 7252,97 | 158.921.700 |
17 ene 2024 | 7248,01 | 7252,46 | 7162,48 | 7200,63 | 7200,63 | 202.143.100 |
16 ene 2024 | 7231,64 | 7268,18 | 7210,03 | 7242,79 | 7242,79 | 130.295.500 |
15 ene 2024 | 7254,04 | 7281,26 | 7206,31 | 7224,00 | 7224,00 | 132.959.600 |
12 ene 2024 | 7242,37 | 7271,87 | 7205,76 | 7241,14 | 7241,14 | 152.196.500 |
11 ene 2024 | 7253,46 | 7277,50 | 7219,96 | 7219,96 | 7219,96 | 190.523.900 |
10 ene 2024 | 7187,58 | 7259,60 | 7152,88 | 7227,30 | 7227,30 | 152.699.300 |
09 ene 2024 | 7299,78 | 7311,64 | 7180,16 | 7200,20 | 7200,20 | 152.570.700 |
08 ene 2024 | 7362,05 | 7393,13 | 7275,17 | 7283,58 | 7283,58 | 140.602.400 |
05 ene 2024 | 7376,29 | 7403,58 | 7350,62 | 7350,62 | 7350,62 | 163.057.200 |
04 ene 2024 | 7290,06 | 7371,23 | 7280,41 | 7359,76 | 7359,76 | 155.674.900 |
03 ene 2024 | 7316,11 | 7321,88 | 7275,87 | 7279,09 | 7279,09 | 159.498.400 |
02 ene 2024 | 7268,40 | 7323,59 | 7245,57 | 7323,59 | 7323,59 | 121.359.000 |
29 dic 2023 | 7307,11 | 7309,78 | 7259,68 | 7272,80 | 7272,80 | 123.172.800 |
28 dic 2023 | 7266,57 | 7308,21 | 7262,25 | 7303,89 | 7303,89 | 123.036.000 |
27 dic 2023 | 7256,16 | 7293,52 | 7239,66 | 7245,92 | 7245,92 | 124.953.000 |
22 dic 2023 | 7225,62 | 7248,55 | 7218,17 | 7237,52 | 7237,52 | 111.284.900 |
21 dic 2023 | 7222,09 | 7229,29 | 7173,01 | 7209,62 | 7209,62 | 144.347.800 |
20 dic 2023 | 7207,18 | 7237,97 | 7196,24 | 7219,67 | 7219,67 | 142.313.600 |
19 dic 2023 | 7116,55 | 7187,85 | 7112,82 | 7187,85 | 7187,85 | 155.446.500 |
18 dic 2023 | 7181,43 | 7192,89 | 7092,03 | 7119,52 | 7119,52 | 239.480.200 |
15 dic 2023 | 7183,15 | 7215,94 | 7169,43 | 7190,99 | 7190,99 | 207.901.200 |
14 dic 2023 | 7134,04 | 7191,16 | 7115,45 | 7176,02 | 7176,02 | 228.648.300 |
13 dic 2023 | 7110,08 | 7124,48 | 7045,94 | 7075,34 | 7075,34 | 182.766.500 |
12 dic 2023 | 7104,97 | 7134,22 | 7082,88 | 7125,31 | 7125,31 | 255.110.500 |
11 dic 2023 | 7139,28 | 7153,12 | 7045,17 | 7088,79 | 7088,79 | 490.104.800 |
08 dic 2023 | 7134,62 | 7201,63 | 7123,04 | 7159,60 | 7159,60 | 270.037.600 |
07 dic 2023 | 7087,40 | 7134,62 | 7041,01 | 7134,62 | 7134,62 | 235.230.700 |
06 dic 2023 | 7100,85 | 7140,16 | 7085,81 | 7087,40 | 7087,40 | 272.847.500 |
05 dic 2023 | 7093,06 | 7117,58 | 7047,63 | 7100,85 | 7100,85 | 319.577.000 |
04 dic 2023 | 7060,04 | 7149,24 | 7060,04 | 7093,60 | 7093,60 | 308.380.600 |
01 dic 2023 | 7080,06 | 7083,86 | 7022,77 | 7059,91 | 7059,91 | 265.990.100 |
30 nov 2023 | 7036,09 | 7109,61 | 7036,09 | 7080,74 | 7080,74 | 259.745.500 |
29 nov 2023 | 7041,07 | 7070,19 | 7020,01 | 7036,09 | 7036,09 | 167.555.900 |
28 nov 2023 | 7013,41 | 7067,14 | 7010,83 | 7041,07 | 7041,07 | 167.633.600 |
27 nov 2023 | 7009,63 | 7061,83 | 7008,81 | 7013,41 | 7013,41 | 163.462.500 |
24 nov 2023 | 7004,48 | 7049,54 | 7000,10 | 7009,63 | 7009,63 | 181.146.200 |
23 nov 2023 | 6907,09 | 7018,43 | 6906,61 | 7004,34 | 7004,34 | 219.080.000 |
22 nov 2023 | 6961,79 | 6965,41 | 6893,51 | 6906,95 | 6906,95 | 181.914.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |