Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 1505,61 | 1523,57 | 1505,61 | 1519,43 | 1519,43 | - |
25 abr 2024 | 1515,69 | 1515,79 | 1495,54 | 1504,93 | 1504,93 | 301.949.000 |
24 abr 2024 | 1519,08 | 1527,24 | 1513,51 | 1515,77 | 1515,77 | 339.049.700 |
23 abr 2024 | 1503,92 | 1519,95 | 1503,92 | 1518,62 | 1518,62 | 382.933.500 |
22 abr 2024 | 1496,84 | 1505,27 | 1496,84 | 1502,71 | 1502,71 | 301.030.900 |
19 abr 2024 | 1497,08 | 1500,40 | 1484,63 | 1495,88 | 1495,88 | 338.759.100 |
18 abr 2024 | 1495,27 | 1502,23 | 1493,34 | 1500,80 | 1500,80 | 284.392.800 |
17 abr 2024 | 1501,70 | 1508,25 | 1491,20 | 1494,71 | 1494,71 | 275.579.300 |
16 abr 2024 | 1519,39 | 1519,39 | 1496,28 | 1501,87 | 1501,87 | 303.591.700 |
15 abr 2024 | 1523,15 | 1536,47 | 1519,11 | 1521,47 | 1521,47 | 271.705.800 |
12 abr 2024 | 1521,55 | 1537,75 | 1516,62 | 1521,43 | 1521,43 | 303.698.400 |
11 abr 2024 | 1524,13 | 1531,39 | 1510,31 | 1518,09 | 1518,09 | 312.415.900 |
10 abr 2024 | 1522,81 | 1534,00 | 1511,45 | 1524,45 | 1524,45 | 316.719.600 |
09 abr 2024 | 1530,38 | 1530,83 | 1517,05 | 1520,05 | 1520,05 | 266.917.200 |
08 abr 2024 | 1519,92 | 1533,86 | 1518,58 | 1530,97 | 1530,97 | 228.447.600 |
05 abr 2024 | 1526,03 | 1526,03 | 1510,35 | 1520,10 | 1520,10 | 387.210.200 |
04 abr 2024 | 1531,73 | 1537,05 | 1529,57 | 1529,90 | 1529,90 | 253.851.400 |
03 abr 2024 | 1521,57 | 1531,62 | 1520,40 | 1531,46 | 1531,46 | 312.327.300 |
02 abr 2024 | 1527,12 | 1540,31 | 1520,57 | 1521,00 | 1521,00 | 367.598.800 |
28 mar 2024 | 1525,13 | 1530,86 | 1525,13 | 1526,34 | 1526,34 | 314.297.300 |
27 mar 2024 | 1522,71 | 1528,39 | 1522,71 | 1524,88 | 1524,88 | 255.125.900 |
26 mar 2024 | 1518,61 | 1525,05 | 1517,04 | 1523,29 | 1523,29 | 262.183.200 |
25 mar 2024 | 1515,03 | 1521,19 | 1512,12 | 1518,73 | 1518,73 | 238.452.800 |
22 mar 2024 | 1515,58 | 1517,44 | 1508,93 | 1515,10 | 1515,10 | 268.989.500 |
21 mar 2024 | 1503,59 | 1520,52 | 1503,59 | 1516,35 | 1516,35 | 289.872.300 |
20 mar 2024 | 1502,89 | 1504,74 | 1497,26 | 1501,71 | 1501,71 | 275.830.900 |
19 mar 2024 | 1494,62 | 1503,48 | 1493,32 | 1503,42 | 1503,42 | 294.964.700 |
18 mar 2024 | 1494,69 | 1499,56 | 1492,81 | 1494,49 | 1494,49 | 270.194.800 |
15 mar 2024 | 1494,13 | 1503,39 | 1492,40 | 1492,53 | 1492,53 | 879.716.000 |
14 mar 2024 | 1495,89 | 1504,66 | 1492,04 | 1494,29 | 1494,29 | 362.097.600 |
13 mar 2024 | 1491,71 | 1500,02 | 1491,71 | 1495,66 | 1495,66 | 361.244.200 |
12 mar 2024 | 1479,36 | 1493,01 | 1479,36 | 1491,54 | 1491,54 | 362.581.000 |
11 mar 2024 | 1487,19 | 1487,22 | 1474,82 | 1479,08 | 1479,08 | 293.525.600 |
08 mar 2024 | 1491,66 | 1495,37 | 1487,35 | 1487,47 | 1487,47 | 256.417.200 |
07 mar 2024 | 1477,39 | 1492,27 | 1471,14 | 1490,95 | 1490,95 | 344.796.400 |
06 mar 2024 | 1469,67 | 1479,10 | 1469,41 | 1478,07 | 1478,07 | 334.324.100 |
05 mar 2024 | 1471,34 | 1474,31 | 1466,15 | 1469,72 | 1469,72 | 330.878.800 |
04 mar 2024 | 1471,01 | 1472,24 | 1467,53 | 1471,15 | 1471,15 | 230.133.500 |
01 mar 2024 | 1460,18 | 1467,76 | 1459,81 | 1467,75 | 1467,75 | 393.800.200 |
29 feb 2024 | 1462,27 | 1464,73 | 1459,18 | 1459,20 | 1459,20 | 588.895.500 |
28 feb 2024 | 1464,05 | 1464,05 | 1458,86 | 1462,67 | 1462,67 | 274.655.700 |
27 feb 2024 | 1460,12 | 1466,00 | 1458,83 | 1464,91 | 1464,91 | 294.413.200 |
26 feb 2024 | 1466,50 | 1466,50 | 1459,37 | 1460,28 | 1460,28 | 310.355.100 |
23 feb 2024 | 1463,06 | 1468,90 | 1461,42 | 1467,12 | 1467,12 | 327.956.500 |
22 feb 2024 | 1446,19 | 1467,71 | 1446,19 | 1462,92 | 1462,92 | 343.390.800 |
21 feb 2024 | 1441,55 | 1446,01 | 1438,96 | 1445,06 | 1445,06 | 313.158.000 |
20 feb 2024 | 1445,01 | 1445,46 | 1439,82 | 1441,72 | 1441,72 | 232.664.600 |
19 feb 2024 | 1446,68 | 1446,68 | 1441,01 | 1445,12 | 1445,12 | 204.793.000 |
16 feb 2024 | 1442,33 | 1450,18 | 1442,33 | 1447,13 | 1447,13 | 323.372.000 |
15 feb 2024 | 1431,18 | 1442,60 | 1431,18 | 1440,41 | 1440,41 | 313.548.600 |
14 feb 2024 | 1426,42 | 1434,39 | 1424,23 | 1432,11 | 1432,11 | 241.653.900 |
13 feb 2024 | 1442,54 | 1442,54 | 1421,82 | 1427,38 | 1427,38 | 273.083.900 |
12 feb 2024 | 1437,31 | 1442,12 | 1437,06 | 1442,11 | 1442,11 | 255.817.000 |
09 feb 2024 | 1431,76 | 1437,57 | 1431,38 | 1436,39 | 1436,39 | 330.781.000 |
08 feb 2024 | 1425,16 | 1434,57 | 1424,28 | 1431,64 | 1431,64 | 318.893.100 |
07 feb 2024 | 1429,07 | 1431,39 | 1425,01 | 1425,04 | 1425,04 | 393.914.500 |
06 feb 2024 | 1418,87 | 1429,45 | 1418,87 | 1428,74 | 1428,74 | 458.504.300 |
05 feb 2024 | 1416,37 | 1421,47 | 1413,04 | 1417,34 | 1417,34 | 382.351.000 |
02 feb 2024 | 1419,25 | 1426,91 | 1416,11 | 1416,46 | 1416,46 | 313.522.600 |
01 feb 2024 | 1426,09 | 1426,09 | 1414,93 | 1418,98 | 1418,98 | 454.489.500 |
31 ene 2024 | 1426,86 | 1431,19 | 1423,59 | 1424,37 | 1424,37 | 379.767.900 |
30 ene 2024 | 1422,37 | 1428,66 | 1421,90 | 1426,39 | 1426,39 | 338.591.400 |
29 ene 2024 | 1421,69 | 1424,39 | 1418,72 | 1422,10 | 1422,10 | 310.762.700 |
26 ene 2024 | 1408,51 | 1423,37 | 1408,51 | 1421,09 | 1421,09 | 294.739.600 |
25 ene 2024 | 1407,26 | 1414,36 | 1402,33 | 1413,13 | 1413,13 | 286.675.300 |
24 ene 2024 | 1386,63 | 1407,41 | 1386,63 | 1406,94 | 1406,94 | 311.200.200 |
23 ene 2024 | 1388,14 | 1393,53 | 1382,13 | 1385,89 | 1385,89 | 246.926.300 |
22 ene 2024 | 1380,38 | 1392,67 | 1380,38 | 1388,04 | 1388,04 | 273.123.300 |
19 ene 2024 | 1383,50 | 1389,84 | 1377,51 | 1379,90 | 1379,90 | 301.060.700 |
18 ene 2024 | 1367,69 | 1382,25 | 1367,69 | 1381,31 | 1381,31 | 283.895.100 |
17 ene 2024 | 1379,37 | 1379,37 | 1360,61 | 1367,96 | 1367,96 | 310.701.600 |
16 ene 2024 | 1382,93 | 1382,93 | 1372,14 | 1381,83 | 1381,83 | 262.968.200 |
15 ene 2024 | 1391,28 | 1393,27 | 1383,22 | 1384,34 | 1384,34 | 197.892.800 |
12 ene 2024 | 1378,72 | 1394,93 | 1378,72 | 1390,45 | 1390,45 | 247.599.500 |
11 ene 2024 | 1383,15 | 1393,16 | 1376,89 | 1377,33 | 1377,33 | 275.463.400 |
10 ene 2024 | 1386,42 | 1389,29 | 1380,75 | 1382,54 | 1382,54 | 251.696.200 |
09 ene 2024 | 1388,92 | 1391,08 | 1382,30 | 1386,25 | 1386,25 | 267.160.100 |
08 ene 2024 | 1386,16 | 1389,54 | 1376,78 | 1388,91 | 1388,91 | 243.910.000 |
05 ene 2024 | 1388,15 | 1389,93 | 1374,58 | 1387,65 | 1387,65 | 296.957.700 |
04 ene 2024 | 1381,52 | 1390,49 | 1381,52 | 1389,78 | 1389,78 | 312.201.700 |
03 ene 2024 | 1394,61 | 1395,57 | 1375,39 | 1380,98 | 1380,98 | 296.303.500 |
02 ene 2024 | 1396,48 | 1409,18 | 1387,90 | 1395,11 | 1395,11 | 263.693.500 |
29 dic 2023 | 1394,97 | 1400,44 | 1394,04 | 1395,52 | 1395,52 | 138.243.400 |
28 dic 2023 | 1400,47 | 1403,25 | 1394,56 | 1394,89 | 1394,89 | 148.266.600 |
27 dic 2023 | 1395,99 | 1403,74 | 1395,99 | 1400,14 | 1400,14 | 164.423.700 |
22 dic 2023 | 1395,75 | 1397,66 | 1391,58 | 1396,21 | 1396,21 | 176.616.300 |
21 dic 2023 | 1399,04 | 1399,04 | 1390,04 | 1395,62 | 1395,62 | 182.054.900 |
20 dic 2023 | 1400,67 | 1406,40 | 1394,20 | 1399,76 | 1399,76 | 230.895.100 |
19 dic 2023 | 1396,87 | 1400,81 | 1396,33 | 1400,18 | 1400,18 | 255.757.400 |
18 dic 2023 | 1400,83 | 1402,28 | 1394,71 | 1396,76 | 1396,76 | 248.352.000 |
15 dic 2023 | 1400,68 | 1410,96 | 1400,42 | 1401,80 | 1401,80 | 726.285.500 |
14 dic 2023 | 1390,00 | 1409,92 | 1390,00 | 1399,95 | 1399,95 | 515.104.700 |
13 dic 2023 | 1390,25 | 1394,32 | 1388,23 | 1388,30 | 1388,30 | 293.904.600 |
12 dic 2023 | 1391,79 | 1398,84 | 1389,15 | 1390,29 | 1390,29 | 273.090.000 |
11 dic 2023 | 1391,57 | 1393,75 | 1386,62 | 1391,90 | 1391,90 | 258.647.200 |
08 dic 2023 | 1375,82 | 1390,41 | 1375,82 | 1388,16 | 1388,16 | 279.367.400 |
07 dic 2023 | 1376,14 | 1377,13 | 1372,59 | 1375,49 | 1375,49 | 289.892.300 |
06 dic 2023 | 1370,24 | 1380,58 | 1370,24 | 1376,39 | 1376,39 | 315.335.200 |
05 dic 2023 | 1363,17 | 1371,01 | 1360,57 | 1369,97 | 1369,97 | 285.382.400 |
04 dic 2023 | 1367,45 | 1368,25 | 1361,87 | 1363,48 | 1363,48 | 262.381.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |