Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 0,00 | 0,00 | 0,00 | 2683,65 | 2683,65 | - |
30 abr 2024 | 2693,22 | 2710,23 | 2687,29 | 2692,06 | 2692,06 | 460.100 |
29 abr 2024 | 2675,46 | 2687,44 | 2665,21 | 2687,44 | 2687,44 | 470.500 |
26 abr 2024 | 2650,94 | 2662,10 | 2641,35 | 2656,33 | 2656,33 | 450.500 |
25 abr 2024 | 2646,80 | 2656,51 | 2628,62 | 2628,62 | 2628,62 | 334.100 |
24 abr 2024 | 2662,84 | 2677,85 | 2662,84 | 2675,75 | 2675,75 | 325.100 |
23 abr 2024 | 2632,15 | 2641,78 | 2619,72 | 2623,02 | 2623,02 | 430.300 |
22 abr 2024 | 2615,72 | 2629,44 | 2604,37 | 2629,44 | 2629,44 | 401.900 |
19 abr 2024 | 2600,69 | 2609,90 | 2553,55 | 2591,86 | 2591,86 | 809.500 |
18 abr 2024 | 2595,46 | 2642,03 | 2593,26 | 2634,70 | 2634,70 | 478.800 |
17 abr 2024 | 2619,15 | 2626,63 | 2584,18 | 2584,18 | 2584,18 | 414.300 |
16 abr 2024 | 2644,17 | 2647,60 | 2601,45 | 2609,63 | 2609,63 | 570.200 |
15 abr 2024 | 2661,36 | 2673,26 | 2641,16 | 2670,43 | 2670,43 | 562.000 |
12 abr 2024 | 2710,89 | 2712,45 | 2678,21 | 2681,82 | 2681,82 | 513.700 |
11 abr 2024 | 2665,40 | 2718,07 | 2661,92 | 2706,96 | 2706,96 | 561.300 |
09 abr 2024 | 2733,23 | 2741,23 | 2703,96 | 2705,16 | 2705,16 | 470.200 |
08 abr 2024 | 2718,76 | 2725,58 | 2706,74 | 2717,65 | 2717,65 | 620.700 |
05 abr 2024 | 2713,96 | 2730,47 | 2705,31 | 2714,21 | 2714,21 | 621.000 |
04 abr 2024 | 2738,24 | 2746,39 | 2727,10 | 2742,00 | 2742,00 | 478.000 |
03 abr 2024 | 2730,68 | 2732,29 | 2706,97 | 2706,97 | 2706,97 | 640.800 |
02 abr 2024 | 2744,15 | 2760,33 | 2737,19 | 2753,16 | 2753,16 | 630.400 |
01 abr 2024 | 2766,24 | 2769,87 | 2747,40 | 2747,86 | 2747,86 | 397.600 |
29 mar 2024 | 2757,27 | 2757,55 | 2739,12 | 2746,63 | 2746,63 | 495.500 |
28 mar 2024 | 2753,22 | 2756,86 | 2742,68 | 2745,82 | 2745,82 | 419.300 |
27 mar 2024 | 2745,00 | 2762,03 | 2745,00 | 2755,11 | 2755,11 | 510.600 |
26 mar 2024 | 2756,42 | 2779,40 | 2752,27 | 2757,09 | 2757,09 | 448.300 |
25 mar 2024 | 2756,59 | 2763,63 | 2731,70 | 2737,57 | 2737,57 | 489.600 |
22 mar 2024 | 2751,15 | 2763,06 | 2738,18 | 2748,56 | 2748,56 | 509.500 |
21 mar 2024 | 2731,18 | 2755,45 | 2724,25 | 2754,86 | 2754,86 | 823.700 |
20 mar 2024 | 2680,70 | 2692,52 | 2674,09 | 2690,14 | 2690,14 | 720.500 |
19 mar 2024 | 2673,57 | 2673,57 | 2645,14 | 2656,17 | 2656,17 | 695.900 |
18 mar 2024 | 2678,52 | 2688,07 | 2665,28 | 2685,84 | 2685,84 | 408.200 |
15 mar 2024 | 2701,91 | 2705,59 | 2666,84 | 2666,84 | 2666,84 | 582.100 |
14 mar 2024 | 2698,37 | 2718,76 | 2696,31 | 2718,76 | 2718,76 | 609.300 |
13 mar 2024 | 2694,71 | 2701,45 | 2679,54 | 2693,57 | 2693,57 | 497.200 |
12 mar 2024 | 2673,47 | 2686,14 | 2659,72 | 2681,81 | 2681,81 | 404.000 |
11 mar 2024 | 2665,58 | 2677,21 | 2658,74 | 2659,84 | 2659,84 | 389.800 |
08 mar 2024 | 2676,79 | 2688,00 | 2668,38 | 2680,35 | 2680,35 | 454.300 |
07 mar 2024 | 2653,98 | 2660,26 | 2633,57 | 2647,62 | 2647,62 | 462.900 |
06 mar 2024 | 2638,84 | 2649,78 | 2630,16 | 2641,49 | 2641,49 | 379.000 |
05 mar 2024 | 2660,80 | 2684,83 | 2649,35 | 2649,40 | 2649,40 | 457.200 |
04 mar 2024 | 2664,52 | 2682,80 | 2662,32 | 2674,27 | 2674,27 | 404.000 |
29 feb 2024 | 2643,48 | 2647,56 | 2628,62 | 2642,36 | 2642,36 | 496.100 |
28 feb 2024 | 2629,11 | 2657,32 | 2623,15 | 2652,29 | 2652,29 | 421.600 |
27 feb 2024 | 2654,76 | 2654,76 | 2619,38 | 2625,05 | 2625,05 | 574.300 |
26 feb 2024 | 2657,35 | 2659,60 | 2629,78 | 2647,08 | 2647,08 | 530.500 |
23 feb 2024 | 2681,03 | 2694,80 | 2665,21 | 2667,70 | 2667,70 | 415.400 |
22 feb 2024 | 2671,69 | 2671,69 | 2653,99 | 2664,27 | 2664,27 | 456.400 |
21 feb 2024 | 2656,92 | 2670,95 | 2644,04 | 2653,31 | 2653,31 | 562.100 |
20 feb 2024 | 2671,55 | 2673,84 | 2643,93 | 2657,79 | 2657,79 | 612.700 |
19 feb 2024 | 2653,12 | 2683,39 | 2653,12 | 2680,26 | 2680,26 | 422.700 |
16 feb 2024 | 2635,63 | 2648,76 | 2625,01 | 2648,76 | 2648,76 | 593.800 |
15 feb 2024 | 2643,81 | 2643,86 | 2613,80 | 2613,80 | 2613,80 | 621.400 |
14 feb 2024 | 2609,60 | 2627,31 | 2601,99 | 2620,42 | 2620,42 | 543.500 |
13 feb 2024 | 2644,17 | 2656,87 | 2640,96 | 2649,64 | 2649,64 | 559.400 |
08 feb 2024 | 2620,26 | 2629,51 | 2610,21 | 2620,32 | 2620,32 | 430.000 |
07 feb 2024 | 2592,59 | 2625,24 | 2588,09 | 2609,58 | 2609,58 | 518.200 |
06 feb 2024 | 2584,20 | 2599,18 | 2563,87 | 2576,20 | 2576,20 | 411.600 |
05 feb 2024 | 2612,77 | 2612,77 | 2562,50 | 2591,31 | 2591,31 | 511.700 |
02 feb 2024 | 2559,40 | 2615,34 | 2559,39 | 2615,31 | 2615,31 | 588.700 |
01 feb 2024 | 2491,93 | 2542,46 | 2491,93 | 2542,46 | 2542,46 | 751.100 |
31 ene 2024 | 2487,90 | 2502,45 | 2486,97 | 2497,09 | 2497,09 | 437.600 |
30 ene 2024 | 2523,68 | 2528,54 | 2498,81 | 2498,81 | 2498,81 | 481.800 |
29 ene 2024 | 2490,93 | 2516,92 | 2483,81 | 2500,65 | 2500,65 | 421.800 |
26 ene 2024 | 2458,05 | 2502,61 | 2453,45 | 2478,56 | 2478,56 | 292.700 |
25 ene 2024 | 2467,73 | 2474,01 | 2452,36 | 2470,34 | 2470,34 | 357.200 |
24 ene 2024 | 2476,22 | 2476,22 | 2454,34 | 2469,69 | 2469,69 | 395.500 |
23 ene 2024 | 2478,32 | 2482,84 | 2464,24 | 2478,61 | 2478,61 | 472.300 |
22 ene 2024 | 2489,57 | 2490,69 | 2464,35 | 2464,35 | 2464,35 | 386.600 |
19 ene 2024 | 2468,43 | 2479,00 | 2455,50 | 2472,74 | 2472,74 | 518.800 |
18 ene 2024 | 2439,96 | 2453,97 | 2429,12 | 2440,04 | 2440,04 | 570.000 |
17 ene 2024 | 2501,23 | 2503,91 | 2435,34 | 2435,90 | 2435,90 | 965.600 |
16 ene 2024 | 2516,27 | 2524,35 | 2491,13 | 2497,59 | 2497,59 | 659.600 |
15 ene 2024 | 2525,69 | 2536,06 | 2515,84 | 2525,99 | 2525,99 | 800.000 |
12 ene 2024 | 2536,55 | 2543,83 | 2517,76 | 2525,05 | 2525,05 | 790.200 |
11 ene 2024 | 2543,03 | 2557,30 | 2540,27 | 2540,27 | 2540,27 | 788.400 |
10 ene 2024 | 2563,97 | 2568,19 | 2539,82 | 2541,98 | 2541,98 | 570.000 |
09 ene 2024 | 2598,31 | 2599,37 | 2556,00 | 2561,24 | 2561,24 | 790.300 |
08 ene 2024 | 2584,23 | 2591,68 | 2566,34 | 2567,82 | 2567,82 | 320.100 |
05 ene 2024 | 2586,89 | 2592,29 | 2572,60 | 2578,08 | 2578,08 | 520.500 |
04 ene 2024 | 2592,44 | 2602,64 | 2580,09 | 2587,02 | 2587,02 | 770.200 |
03 ene 2024 | 2643,54 | 2643,72 | 2607,31 | 2607,31 | 2607,31 | 463.100 |
02 ene 2024 | 2645,47 | 2675,80 | 2641,88 | 2669,81 | 2669,81 | 409.900 |
28 dic 2023 | 2616,27 | 2655,28 | 2611,72 | 2655,28 | 2655,28 | 460.100 |
27 dic 2023 | 2599,35 | 2613,50 | 2590,08 | 2613,50 | 2613,50 | 349.700 |
26 dic 2023 | 2609,44 | 2612,14 | 2594,65 | 2602,59 | 2602,59 | 439.500 |
22 dic 2023 | 2617,72 | 2621,37 | 2599,51 | 2599,51 | 2599,51 | 466.000 |
21 dic 2023 | 2598,37 | 2610,81 | 2587,16 | 2600,02 | 2600,02 | 578.300 |
20 dic 2023 | 2586,99 | 2615,38 | 2584,85 | 2614,30 | 2614,30 | 570.400 |
19 dic 2023 | 2564,81 | 2570,06 | 2556,52 | 2568,55 | 2568,55 | 392.500 |
18 dic 2023 | 2568,77 | 2573,13 | 2556,05 | 2566,86 | 2566,86 | 383.000 |
15 dic 2023 | 2558,44 | 2574,23 | 2555,30 | 2563,56 | 2563,56 | 465.300 |
14 dic 2023 | 2547,74 | 2549,65 | 2532,16 | 2544,18 | 2544,18 | 530.100 |
13 dic 2023 | 2531,23 | 2531,23 | 2509,89 | 2510,66 | 2510,66 | 377.900 |
12 dic 2023 | 2535,11 | 2543,06 | 2529,74 | 2535,27 | 2535,27 | 378.000 |
11 dic 2023 | 2524,79 | 2528,89 | 2512,45 | 2525,36 | 2525,36 | 435.000 |
08 dic 2023 | 2510,24 | 2521,58 | 2507,14 | 2517,85 | 2517,85 | 431.800 |
07 dic 2023 | 2493,14 | 2499,73 | 2481,00 | 2492,07 | 2492,07 | 446.900 |
06 dic 2023 | 2503,57 | 2509,67 | 2495,38 | 2495,38 | 2495,38 | 391.000 |
05 dic 2023 | 2507,45 | 2509,74 | 2492,55 | 2494,28 | 2494,28 | 427.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |