Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 8605,94 | 8644,77 | 8605,44 | 8610,94 | 8610,94 | - |
06 may 2024 | 8577,84 | 8604,47 | 8557,95 | 8604,28 | 8604,28 | - |
03 may 2024 | 8547,75 | 8584,96 | 8513,60 | 8546,42 | 8546,42 | - |
02 may 2024 | 8429,54 | 8465,59 | 8328,63 | 8442,83 | 8442,83 | - |
01 may 2024 | 8379,05 | 8507,54 | 8340,27 | 8358,54 | 8358,54 | - |
30 abr 2024 | 8531,99 | 8534,41 | 8419,04 | 8420,04 | 8420,04 | - |
29 abr 2024 | 8555,79 | 8580,66 | 8523,80 | 8569,52 | 8569,52 | - |
26 abr 2024 | 8453,86 | 8556,12 | 8452,53 | 8529,50 | 8529,50 | - |
25 abr 2024 | 8444,66 | 8498,15 | 8385,09 | 8478,05 | 8478,05 | - |
24 abr 2024 | 8498,44 | 8531,03 | 8446,29 | 8495,05 | 8495,05 | - |
23 abr 2024 | 8365,18 | 8481,16 | 8360,18 | 8454,03 | 8454,03 | - |
22 abr 2024 | 8313,56 | 8378,55 | 8258,33 | 8340,02 | 8340,02 | - |
19 abr 2024 | 8321,59 | 8344,96 | 8228,00 | 8259,62 | 8259,62 | - |
18 abr 2024 | 8384,03 | 8410,13 | 8317,72 | 8329,00 | 8329,00 | - |
17 abr 2024 | 8485,66 | 8487,41 | 8367,33 | 8377,79 | 8377,79 | - |
16 abr 2024 | 8457,45 | 8506,41 | 8432,23 | 8462,96 | 8462,96 | - |
15 abr 2024 | 8667,05 | 8672,53 | 8446,37 | 8468,43 | 8468,43 | - |
12 abr 2024 | 8662,99 | 8676,23 | 8572,08 | 8590,13 | 8590,13 | - |
11 abr 2024 | 8708,76 | 8776,44 | 8653,08 | 8755,11 | 8755,11 | - |
10 abr 2024 | 8674,36 | 8695,51 | 8635,54 | 8670,39 | 8670,39 | - |
09 abr 2024 | 8793,71 | 8806,61 | 8726,07 | 8799,76 | 8799,76 | - |
08 abr 2024 | 8747,60 | 8767,38 | 8719,89 | 8745,68 | 8745,68 | - |
05 abr 2024 | 8656,49 | 8777,39 | 8650,31 | 8737,24 | 8737,24 | - |
04 abr 2024 | 8868,81 | 8870,63 | 8644,61 | 8646,75 | 8646,75 | - |
03 abr 2024 | 8746,21 | 8821,94 | 8744,95 | 8777,62 | 8777,62 | - |
02 abr 2024 | 8772,72 | 8780,11 | 8743,03 | 8774,98 | 8774,98 | - |
01 abr 2024 | 8912,47 | 8922,18 | 8843,88 | 8869,30 | 8869,30 | - |
28 mar 2024 | 8904,88 | 8920,30 | 8885,16 | 8894,67 | 8894,67 | - |
27 mar 2024 | 8892,93 | 8894,00 | 8837,76 | 8892,63 | 8892,63 | - |
26 mar 2024 | 8851,13 | 8868,12 | 8816,92 | 8817,48 | 8817,48 | - |
25 mar 2024 | 8818,52 | 8851,15 | 8809,20 | 8830,48 | 8830,48 | - |
22 mar 2024 | 8877,16 | 8885,54 | 8826,69 | 8854,21 | 8854,21 | - |
21 mar 2024 | 8926,33 | 8960,25 | 8896,01 | 8896,88 | 8896,88 | - |
20 mar 2024 | 8760,41 | 8842,51 | 8729,29 | 8834,76 | 8834,76 | - |
19 mar 2024 | 8685,08 | 8751,11 | 8669,71 | 8747,38 | 8747,38 | - |
18 mar 2024 | 8739,99 | 8760,75 | 8717,08 | 8722,68 | 8722,68 | - |
15 mar 2024 | 8710,41 | 8713,28 | 8651,76 | 8663,59 | 8663,59 | - |
14 mar 2024 | 8809,63 | 8810,20 | 8678,84 | 8729,32 | 8729,32 | - |
13 mar 2024 | 8837,20 | 8844,22 | 8788,44 | 8798,38 | 8798,38 | - |
12 mar 2024 | 8833,24 | 8873,38 | 8774,03 | 8869,83 | 8869,83 | - |
11 mar 2024 | 8777,16 | 8817,79 | 8751,07 | 8804,20 | 8804,20 | - |
08 mar 2024 | 8894,21 | 8930,78 | 8787,79 | 8798,21 | 8798,21 | - |
07 mar 2024 | 8871,38 | 8925,94 | 8845,29 | 8901,94 | 8901,94 | - |
06 mar 2024 | 8824,05 | 8853,51 | 8770,11 | 8803,63 | 8803,63 | - |
05 mar 2024 | 8808,11 | 8811,73 | 8682,54 | 8723,49 | 8723,49 | - |
04 mar 2024 | 8895,59 | 8896,84 | 8855,29 | 8860,58 | 8860,58 | - |
01 mar 2024 | 8789,24 | 8902,37 | 8771,14 | 8888,42 | 8888,42 | - |
29 feb 2024 | 8798,04 | 8813,40 | 8726,40 | 8792,86 | 8792,86 | - |
28 feb 2024 | 8733,58 | 8761,20 | 8722,86 | 8741,58 | 8741,58 | - |
27 feb 2024 | 8764,10 | 8786,12 | 8745,22 | 8779,10 | 8779,10 | - |
26 feb 2024 | 8732,85 | 8772,74 | 8730,06 | 8740,26 | 8740,26 | - |
23 feb 2024 | 8748,84 | 8761,00 | 8706,88 | 8722,55 | 8722,55 | - |
22 feb 2024 | 8697,20 | 8765,19 | 8674,03 | 8746,76 | 8746,76 | - |
21 feb 2024 | 8513,17 | 8553,06 | 8481,58 | 8552,01 | 8552,01 | - |
20 feb 2024 | 8619,15 | 8640,37 | 8549,63 | 8608,15 | 8608,15 | - |
16 feb 2024 | 8719,50 | 8733,05 | 8642,89 | 8656,72 | 8656,72 | - |
15 feb 2024 | 8684,54 | 8733,40 | 8663,38 | 8719,20 | 8719,20 | - |
14 feb 2024 | 8619,40 | 8659,41 | 8579,77 | 8656,69 | 8656,69 | - |
13 feb 2024 | 8533,52 | 8601,22 | 8494,15 | 8556,06 | 8556,06 | - |
12 feb 2024 | 8697,51 | 8765,79 | 8697,51 | 8709,54 | 8709,54 | - |
09 feb 2024 | 8673,88 | 8727,67 | 8662,52 | 8709,66 | 8709,66 | - |
08 feb 2024 | 8635,14 | 8678,62 | 8626,26 | 8667,41 | 8667,41 | - |
07 feb 2024 | 8636,20 | 8678,06 | 8593,33 | 8641,19 | 8641,19 | - |
06 feb 2024 | 8587,02 | 8587,77 | 8533,96 | 8579,27 | 8579,27 | - |
05 feb 2024 | 8569,40 | 8572,08 | 8492,80 | 8556,79 | 8556,79 | - |
02 feb 2024 | 8529,58 | 8617,79 | 8518,52 | 8595,25 | 8595,25 | - |
01 feb 2024 | 8493,62 | 8566,86 | 8452,63 | 8564,37 | 8564,37 | - |
31 ene 2024 | 8526,13 | 8581,33 | 8457,32 | 8464,97 | 8464,97 | - |
30 ene 2024 | 8593,89 | 8608,53 | 8576,75 | 8587,30 | 8587,30 | - |
29 ene 2024 | 8552,03 | 8639,23 | 8549,18 | 8638,88 | 8638,88 | - |
26 ene 2024 | 8561,03 | 8592,52 | 8535,60 | 8553,90 | 8553,90 | - |
25 ene 2024 | 8639,67 | 8640,63 | 8556,50 | 8595,27 | 8595,27 | - |
24 ene 2024 | 8644,97 | 8650,22 | 8561,96 | 8567,92 | 8567,92 | - |
23 ene 2024 | 8561,82 | 8580,11 | 8528,36 | 8576,78 | 8576,78 | - |
22 ene 2024 | 8556,20 | 8576,35 | 8525,92 | 8543,86 | 8543,86 | - |
19 ene 2024 | 8397,88 | 8511,38 | 8387,03 | 8506,17 | 8506,17 | - |
18 ene 2024 | 8334,41 | 8377,92 | 8292,28 | 8370,51 | 8370,51 | - |
17 ene 2024 | 8258,25 | 8280,33 | 8203,03 | 8274,55 | 8274,55 | - |
16 ene 2024 | 8308,97 | 8354,77 | 8282,06 | 8327,80 | 8327,80 | - |
12 ene 2024 | 8389,76 | 8410,45 | 8332,29 | 8353,99 | 8353,99 | - |
11 ene 2024 | 8361,35 | 8377,46 | 8264,44 | 8356,02 | 8356,02 | - |
10 ene 2024 | 8332,43 | 8370,48 | 8294,47 | 8354,20 | 8354,20 | - |
09 ene 2024 | 8261,69 | 8349,00 | 8261,69 | 8331,89 | 8331,89 | - |
08 ene 2024 | 8197,19 | 8333,97 | 8194,18 | 8331,79 | 8331,79 | - |
05 ene 2024 | 8159,17 | 8236,04 | 8159,17 | 8181,61 | 8181,61 | - |
04 ene 2024 | 8159,69 | 8228,50 | 8159,41 | 8173,28 | 8173,28 | - |
03 ene 2024 | 8248,05 | 8260,38 | 8197,54 | 8202,13 | 8202,13 | - |
02 ene 2024 | 8343,28 | 8369,95 | 8275,41 | 8312,83 | 8312,83 | - |
29 dic 2023 | 8439,12 | 8459,17 | 8385,14 | 8412,95 | 8412,95 | - |
28 dic 2023 | 8467,38 | 8471,97 | 8448,68 | 8451,45 | 8451,45 | - |
27 dic 2023 | 8453,74 | 8460,82 | 8427,88 | 8452,84 | 8452,84 | - |
26 dic 2023 | 8395,10 | 8454,75 | 8394,02 | 8440,18 | 8440,18 | - |
22 dic 2023 | 8375,01 | 8395,80 | 8333,34 | 8374,75 | 8374,75 | - |
21 dic 2023 | 8307,97 | 8349,37 | 8279,80 | 8343,17 | 8343,17 | - |
20 dic 2023 | 8335,10 | 8378,55 | 8225,31 | 8226,51 | 8226,51 | - |
19 dic 2023 | 8322,23 | 8368,12 | 8322,23 | 8366,92 | 8366,92 | - |
18 dic 2023 | 8313,06 | 8322,08 | 8277,87 | 8308,96 | 8308,96 | - |
15 dic 2023 | 8326,64 | 8332,87 | 8269,05 | 8294,14 | 8294,14 | - |
14 dic 2023 | 8303,78 | 8353,78 | 8244,72 | 8291,57 | 8291,57 | - |
13 dic 2023 | 8102,41 | 8238,94 | 8083,19 | 8237,03 | 8237,03 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |