Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 jun 2024 | 1516,34 | 1524,55 | 1495,23 | 1495,36 | 1495,36 | - |
31 may 2024 | 1470,48 | 1511,23 | 1467,92 | 1509,21 | 1509,21 | - |
30 may 2024 | 1418,56 | 1446,81 | 1416,95 | 1444,25 | 1444,25 | - |
29 may 2024 | 1438,87 | 1446,27 | 1429,32 | 1431,88 | 1431,88 | - |
28 may 2024 | 1424,75 | 1439,27 | 1424,75 | 1436,05 | 1436,05 | - |
27 may 2024 | 1429,32 | 1435,91 | 1415,60 | 1429,72 | 1429,72 | - |
24 may 2024 | 1410,63 | 1440,22 | 1410,63 | 1427,71 | 1427,71 | - |
23 may 2024 | 1426,50 | 1427,57 | 1405,51 | 1427,57 | 1427,57 | - |
22 may 2024 | 1465,23 | 1465,23 | 1429,72 | 1429,72 | 1429,72 | - |
21 may 2024 | 1471,02 | 1485,54 | 1468,86 | 1471,55 | 1471,55 | - |
20 may 2024 | 1450,71 | 1481,10 | 1448,29 | 1477,34 | 1477,34 | - |
17 may 2024 | 1447,21 | 1454,74 | 1441,96 | 1451,92 | 1451,92 | - |
16 may 2024 | 1442,91 | 1448,69 | 1428,78 | 1443,31 | 1443,31 | - |
15 may 2024 | 1447,48 | 1450,71 | 1421,25 | 1433,09 | 1433,09 | - |
14 may 2024 | 1471,69 | 1480,97 | 1441,16 | 1452,05 | 1452,05 | - |
13 may 2024 | 1488,77 | 1489,85 | 1467,92 | 1475,45 | 1475,45 | - |
10 may 2024 | 1497,92 | 1509,21 | 1491,19 | 1494,96 | 1494,96 | - |
09 may 2024 | 1467,79 | 1483,66 | 1453,13 | 1482,72 | 1482,72 | - |
08 may 2024 | 1476,80 | 1476,80 | 1458,91 | 1472,49 | 1472,49 | - |
07 may 2024 | 1493,48 | 1493,48 | 1472,23 | 1473,44 | 1473,44 | - |
02 may 2024 | 1510,15 | 1510,15 | 1488,37 | 1495,63 | 1495,63 | - |
01 may 2024 | 1477,07 | 1501,01 | 1472,76 | 1492,40 | 1492,40 | - |
30 abr 2024 | 1496,30 | 1504,24 | 1480,70 | 1491,46 | 1491,46 | - |
26 abr 2024 | 1444,65 | 1499,13 | 1429,05 | 1499,13 | 1499,13 | - |
25 abr 2024 | 1552,39 | 1552,39 | 1463,75 | 1466,17 | 1466,17 | - |
24 abr 2024 | 1525,89 | 1527,51 | 1512,04 | 1515,00 | 1515,00 | - |
23 abr 2024 | 1517,42 | 1537,05 | 1516,75 | 1526,29 | 1526,29 | - |
22 abr 2024 | 1450,03 | 1483,52 | 1450,03 | 1483,25 | 1483,25 | - |
19 abr 2024 | 1423,27 | 1429,19 | 1402,56 | 1420,44 | 1420,44 | - |
18 abr 2024 | 1421,52 | 1438,74 | 1410,76 | 1433,89 | 1433,89 | - |
17 abr 2024 | 1447,75 | 1449,09 | 1405,51 | 1421,39 | 1421,39 | - |
16 abr 2024 | 1470,07 | 1474,11 | 1440,62 | 1443,44 | 1443,44 | - |
15 abr 2024 | 1459,31 | 1498,32 | 1451,38 | 1480,56 | 1480,56 | - |
12 abr 2024 | 1470,48 | 1481,64 | 1449,50 | 1468,86 | 1468,86 | - |
11 abr 2024 | 1415,20 | 1473,57 | 1415,20 | 1459,45 | 1459,45 | - |
10 abr 2024 | 1409,82 | 1433,89 | 1405,51 | 1428,51 | 1428,51 | - |
09 abr 2024 | 1384,94 | 1389,24 | 1375,52 | 1385,07 | 1385,07 | - |
08 abr 2024 | 1373,23 | 1379,42 | 1368,80 | 1376,06 | 1376,06 | - |
05 abr 2024 | 1368,93 | 1376,73 | 1351,58 | 1376,73 | 1376,73 | - |
04 abr 2024 | 1378,48 | 1396,50 | 1372,56 | 1389,78 | 1389,78 | - |
03 abr 2024 | 1359,25 | 1379,29 | 1353,87 | 1370,41 | 1370,41 | - |
02 abr 2024 | 1364,36 | 1375,92 | 1344,59 | 1346,20 | 1346,20 | - |
01 abr 2024 | 1400,00 | 1400,40 | 1358,98 | 1359,92 | 1359,92 | - |
29 mar 2024 | 1380,50 | 1399,60 | 1379,56 | 1394,35 | 1394,35 | - |
28 mar 2024 | 1368,66 | 1385,47 | 1360,19 | 1368,80 | 1368,80 | - |
27 mar 2024 | 1393,68 | 1396,37 | 1375,66 | 1383,32 | 1383,32 | - |
26 mar 2024 | 1383,59 | 1387,36 | 1375,12 | 1379,42 | 1379,42 | - |
25 mar 2024 | 1391,53 | 1395,43 | 1376,46 | 1380,36 | 1380,36 | - |
22 mar 2024 | 1396,37 | 1413,05 | 1388,57 | 1404,17 | 1404,17 | - |
21 mar 2024 | 1395,16 | 1397,31 | 1379,69 | 1388,70 | 1388,70 | - |
19 mar 2024 | 1368,93 | 1396,64 | 1368,93 | 1385,21 | 1385,21 | - |
18 mar 2024 | 1358,04 | 1380,50 | 1357,23 | 1370,54 | 1370,54 | - |
15 mar 2024 | 1351,18 | 1353,46 | 1328,04 | 1337,46 | 1337,46 | - |
14 mar 2024 | 1311,37 | 1341,09 | 1302,89 | 1337,19 | 1337,19 | - |
13 mar 2024 | 1312,71 | 1319,17 | 1289,58 | 1304,64 | 1304,64 | - |
12 mar 2024 | 1324,01 | 1324,01 | 1289,71 | 1315,40 | 1315,40 | - |
11 mar 2024 | 1356,83 | 1362,88 | 1320,38 | 1334,90 | 1334,90 | - |
08 mar 2024 | 1324,82 | 1369,74 | 1324,82 | 1369,74 | 1369,74 | - |
07 mar 2024 | 1286,62 | 1313,92 | 1286,08 | 1313,92 | 1313,92 | - |
06 mar 2024 | 1258,24 | 1284,60 | 1258,24 | 1276,53 | 1276,53 | - |
05 mar 2024 | 1243,51 | 1259,78 | 1242,17 | 1258,71 | 1258,71 | - |
04 mar 2024 | 1252,72 | 1252,72 | 1237,53 | 1246,40 | 1246,40 | - |
01 mar 2024 | 1251,65 | 1263,35 | 1251,65 | 1261,20 | 1261,20 | - |
29 feb 2024 | 1264,83 | 1264,83 | 1244,99 | 1247,61 | 1247,61 | - |
28 feb 2024 | 1264,69 | 1292,80 | 1263,75 | 1279,35 | 1279,35 | - |
27 feb 2024 | 1242,03 | 1278,01 | 1242,03 | 1257,36 | 1257,36 | - |
26 feb 2024 | 1243,11 | 1243,11 | 1230,46 | 1232,62 | 1232,62 | - |
22 feb 2024 | 1236,38 | 1252,12 | 1236,25 | 1244,18 | 1244,18 | - |
21 feb 2024 | 1251,38 | 1254,20 | 1231,07 | 1241,02 | 1241,02 | - |
20 feb 2024 | 1244,72 | 1254,40 | 1238,13 | 1252,72 | 1252,72 | - |
19 feb 2024 | 1216,27 | 1241,22 | 1212,84 | 1240,69 | 1240,69 | - |
16 feb 2024 | 1212,17 | 1230,13 | 1210,29 | 1218,56 | 1218,56 | - |
15 feb 2024 | 1205,58 | 1209,48 | 1194,82 | 1208,68 | 1208,68 | - |
14 feb 2024 | 1227,51 | 1227,51 | 1199,13 | 1206,12 | 1206,12 | - |
13 feb 2024 | 1218,63 | 1234,97 | 1212,64 | 1231,54 | 1231,54 | - |
09 feb 2024 | 1221,45 | 1233,09 | 1215,60 | 1220,65 | 1220,65 | - |
08 feb 2024 | 1249,23 | 1251,51 | 1234,16 | 1234,16 | 1234,16 | - |
07 feb 2024 | 1253,87 | 1268,86 | 1253,87 | 1263,42 | 1263,42 | - |
06 feb 2024 | 1280,83 | 1281,24 | 1255,01 | 1255,01 | 1255,01 | - |
05 feb 2024 | 1292,80 | 1296,97 | 1273,03 | 1287,56 | 1287,56 | - |
02 feb 2024 | 1284,33 | 1309,08 | 1273,03 | 1289,04 | 1289,04 | - |
01 feb 2024 | 1263,75 | 1285,68 | 1260,79 | 1280,56 | 1280,56 | - |
31 ene 2024 | 1250,98 | 1281,78 | 1245,60 | 1275,92 | 1275,92 | - |
30 ene 2024 | 1258,51 | 1260,66 | 1234,16 | 1234,70 | 1234,70 | - |
29 ene 2024 | 1254,74 | 1261,87 | 1251,45 | 1255,68 | 1255,68 | - |
26 ene 2024 | 1248,15 | 1250,50 | 1238,00 | 1242,43 | 1242,43 | - |
25 ene 2024 | 1250,30 | 1254,88 | 1245,06 | 1254,47 | 1254,47 | - |
24 ene 2024 | 1266,51 | 1266,51 | 1250,91 | 1256,69 | 1256,69 | - |
23 ene 2024 | 1279,76 | 1285,27 | 1259,99 | 1262,95 | 1262,95 | - |
22 ene 2024 | 1268,86 | 1282,99 | 1260,93 | 1281,64 | 1281,64 | - |
19 ene 2024 | 1274,85 | 1274,85 | 1254,54 | 1262,34 | 1262,34 | - |
18 ene 2024 | 1304,64 | 1311,63 | 1272,36 | 1274,45 | 1274,45 | - |
17 ene 2024 | 1314,73 | 1334,10 | 1303,70 | 1304,64 | 1304,64 | - |
16 ene 2024 | 1328,72 | 1332,62 | 1313,92 | 1320,24 | 1320,24 | - |
15 ene 2024 | 1309,21 | 1329,93 | 1307,46 | 1327,91 | 1327,91 | - |
12 ene 2024 | 1318,49 | 1318,49 | 1298,99 | 1300,47 | 1300,47 | - |
11 ene 2024 | 1336,92 | 1340,28 | 1312,17 | 1313,11 | 1313,11 | - |
10 ene 2024 | 1303,16 | 1323,74 | 1300,47 | 1320,65 | 1320,65 | - |
09 ene 2024 | 1281,51 | 1298,86 | 1276,13 | 1292,13 | 1292,13 | - |
05 ene 2024 | 1273,17 | 1283,39 | 1268,06 | 1277,61 | 1277,61 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |