Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 3791,41 | 3812,68 | 3772,75 | 3787,39 | 3787,39 | 335.723.600 |
09 may 2024 | 3774,61 | 3777,33 | 3750,89 | 3769,40 | 3769,40 | 335.660.600 |
08 may 2024 | 3753,02 | 3785,89 | 3752,12 | 3778,98 | 3778,98 | 338.308.000 |
07 may 2024 | 3792,59 | 3799,06 | 3767,90 | 3770,16 | 3770,16 | 396.469.800 |
06 may 2024 | 3748,60 | 3790,22 | 3744,39 | 3790,22 | 3790,22 | 399.776.500 |
03 may 2024 | 3723,02 | 3749,83 | 3714,36 | 3734,81 | 3734,81 | 503.626.000 |
02 may 2024 | 3616,85 | 3632,17 | 3569,62 | 3625,66 | 3625,66 | 435.194.500 |
01 may 2024 | 3590,36 | 3647,72 | 3557,75 | 3567,13 | 3567,13 | 508.136.900 |
30 abr 2024 | 3681,97 | 3700,37 | 3612,18 | 3612,61 | 3612,61 | 457.516.900 |
29 abr 2024 | 3696,34 | 3699,97 | 3667,98 | 3692,53 | 3692,53 | 403.514.100 |
26 abr 2024 | 3650,22 | 3702,68 | 3635,95 | 3679,38 | 3679,38 | 502.499.400 |
25 abr 2024 | 3555,81 | 3622,28 | 3542,94 | 3612,39 | 3612,39 | 461.865.800 |
24 abr 2024 | 3640,69 | 3648,20 | 3592,70 | 3606,93 | 3606,93 | 450.377.900 |
23 abr 2024 | 3567,22 | 3611,24 | 3559,94 | 3605,80 | 3605,80 | 396.455.600 |
22 abr 2024 | 3533,10 | 3566,01 | 3496,77 | 3545,11 | 3545,11 | 413.154.400 |
19 abr 2024 | 3589,89 | 3605,48 | 3489,68 | 3500,44 | 3500,44 | 569.003.800 |
18 abr 2024 | 3648,80 | 3660,48 | 3606,98 | 3611,67 | 3611,67 | 404.496.800 |
17 abr 2024 | 3723,85 | 3733,05 | 3643,78 | 3644,27 | 3644,27 | 424.031.900 |
16 abr 2024 | 3703,32 | 3731,40 | 3693,98 | 3707,67 | 3707,67 | 383.188.600 |
15 abr 2024 | 3799,19 | 3809,23 | 3695,72 | 3699,34 | 3699,34 | 449.017.400 |
12 abr 2024 | 3794,20 | 3811,38 | 3761,62 | 3774,45 | 3774,45 | 505.041.000 |
11 abr 2024 | 3767,34 | 3842,22 | 3750,26 | 3837,39 | 3837,39 | 415.589.100 |
10 abr 2024 | 3733,08 | 3759,51 | 3728,81 | 3748,77 | 3748,77 | 408.732.700 |
09 abr 2024 | 3789,88 | 3794,02 | 3724,41 | 3776,80 | 3776,80 | 406.914.400 |
08 abr 2024 | 3788,40 | 3793,84 | 3760,57 | 3770,94 | 3770,94 | 358.719.200 |
05 abr 2024 | 3750,15 | 3800,17 | 3738,89 | 3782,91 | 3782,91 | 417.906.300 |
04 abr 2024 | 3837,23 | 3848,97 | 3731,12 | 3731,27 | 3731,27 | 492.568.700 |
03 abr 2024 | 3772,51 | 3822,33 | 3771,42 | 3796,72 | 3796,72 | 454.111.500 |
02 abr 2024 | 3781,05 | 3798,18 | 3756,63 | 3792,67 | 3792,67 | 379.513.000 |
01 abr 2024 | 3826,15 | 3855,16 | 3810,95 | 3829,66 | 3829,66 | 395.868.900 |
28 mar 2024 | 3815,19 | 3831,10 | 3805,62 | 3821,05 | 3821,05 | 435.043.700 |
27 mar 2024 | 3844,52 | 3846,14 | 3797,80 | 3825,31 | 3825,31 | 426.364.500 |
26 mar 2024 | 3865,00 | 3870,61 | 3820,46 | 3820,60 | 3820,60 | 441.538.600 |
25 mar 2024 | 3834,13 | 3871,25 | 3824,60 | 3849,92 | 3849,92 | 460.634.400 |
22 mar 2024 | 3850,56 | 3884,66 | 3841,39 | 3869,95 | 3869,95 | 415.646.000 |
21 mar 2024 | 3891,55 | 3891,55 | 3845,83 | 3852,51 | 3852,51 | 613.459.400 |
20 mar 2024 | 3808,27 | 3847,26 | 3788,69 | 3847,26 | 3847,26 | 482.116.100 |
19 mar 2024 | 3752,95 | 3809,00 | 3730,44 | 3803,42 | 3803,42 | 464.060.200 |
18 mar 2024 | 3803,29 | 3836,64 | 3774,11 | 3779,31 | 3779,31 | 474.258.000 |
15 mar 2024 | 3763,83 | 3782,30 | 3744,96 | 3760,29 | 3760,29 | 847.673.300 |
14 mar 2024 | 3825,80 | 3843,65 | 3786,88 | 3809,48 | 3809,48 | 491.396.400 |
13 mar 2024 | 3843,08 | 3843,08 | 3792,64 | 3813,85 | 3813,85 | 453.812.600 |
12 mar 2024 | 3803,09 | 3856,15 | 3762,15 | 3855,48 | 3855,48 | 501.398.300 |
11 mar 2024 | 3755,04 | 3779,40 | 3733,26 | 3760,03 | 3760,03 | 442.259.400 |
08 mar 2024 | 3858,56 | 3896,35 | 3770,73 | 3774,23 | 3774,23 | 593.223.400 |
07 mar 2024 | 3810,07 | 3852,85 | 3790,22 | 3844,99 | 3844,99 | 511.913.900 |
06 mar 2024 | 3782,28 | 3802,55 | 3746,83 | 3773,64 | 3773,64 | 553.951.200 |
05 mar 2024 | 3783,67 | 3790,49 | 3714,35 | 3739,56 | 3739,56 | 537.491.500 |
04 mar 2024 | 3812,50 | 3851,70 | 3806,33 | 3823,11 | 3823,11 | 552.316.000 |
01 mar 2024 | 3757,03 | 3819,04 | 3757,03 | 3815,25 | 3815,25 | 550.364.500 |
29 feb 2024 | 3727,71 | 3756,58 | 3704,41 | 3748,57 | 3748,57 | 667.973.600 |
28 feb 2024 | 3708,99 | 3718,07 | 3691,82 | 3705,10 | 3705,10 | 328.478.700 |
27 feb 2024 | 3730,34 | 3732,57 | 3698,80 | 3725,61 | 3725,61 | 352.115.900 |
26 feb 2024 | 3738,96 | 3751,26 | 3718,81 | 3723,21 | 3723,21 | 383.812.800 |
23 feb 2024 | 3763,42 | 3776,61 | 3708,47 | 3721,99 | 3721,99 | 406.039.300 |
22 feb 2024 | 3700,52 | 3736,66 | 3685,46 | 3731,98 | 3731,98 | 562.979.000 |
21 feb 2024 | 3563,90 | 3576,82 | 3539,61 | 3576,44 | 3576,44 | 452.883.100 |
20 feb 2024 | 3627,88 | 3638,91 | 3565,94 | 3603,96 | 3603,96 | 481.675.500 |
16 feb 2024 | 3694,45 | 3702,29 | 3645,34 | 3650,21 | 3650,21 | 398.146.500 |
15 feb 2024 | 3699,07 | 3699,07 | 3661,28 | 3679,31 | 3679,31 | 427.550.400 |
14 feb 2024 | 3682,75 | 3696,81 | 3653,29 | 3695,40 | 3695,40 | 410.728.500 |
13 feb 2024 | 3634,94 | 3684,44 | 3624,72 | 3655,37 | 3655,37 | 475.141.600 |
12 feb 2024 | 3743,38 | 3759,84 | 3706,71 | 3713,25 | 3713,25 | 419.202.500 |
09 feb 2024 | 3704,33 | 3744,18 | 3699,16 | 3742,20 | 3742,20 | 403.436.200 |
08 feb 2024 | 3685,95 | 3698,97 | 3680,32 | 3686,90 | 3686,90 | 357.894.000 |
07 feb 2024 | 3653,24 | 3681,92 | 3640,78 | 3681,64 | 3681,64 | 432.161.500 |
06 feb 2024 | 3652,02 | 3656,31 | 3601,04 | 3629,60 | 3629,60 | 430.608.700 |
05 feb 2024 | 3649,63 | 3655,66 | 3608,12 | 3647,11 | 3647,11 | 468.969.600 |
02 feb 2024 | 3557,10 | 3637,15 | 3555,49 | 3625,92 | 3625,92 | 519.228.300 |
01 feb 2024 | 3546,82 | 3583,26 | 3543,69 | 3578,75 | 3578,75 | 460.548.000 |
31 ene 2024 | 3569,63 | 3587,01 | 3529,92 | 3529,92 | 3529,92 | 585.071.000 |
30 ene 2024 | 3633,78 | 3641,03 | 3593,92 | 3606,16 | 3606,16 | 480.992.400 |
29 ene 2024 | 3601,96 | 3634,21 | 3597,16 | 3633,14 | 3633,14 | 426.516.100 |
26 ene 2024 | 3612,51 | 3630,70 | 3589,93 | 3598,29 | 3598,29 | 530.687.600 |
25 ene 2024 | 3658,19 | 3673,75 | 3618,84 | 3636,54 | 3636,54 | 580.615.500 |
24 ene 2024 | 3620,11 | 3662,11 | 3609,62 | 3622,84 | 3622,84 | 542.912.800 |
23 ene 2024 | 3580,39 | 3596,95 | 3560,29 | 3595,13 | 3595,13 | 393.211.500 |
22 ene 2024 | 3586,05 | 3600,51 | 3566,18 | 3578,97 | 3578,97 | 505.614.300 |
19 ene 2024 | 3507,89 | 3565,21 | 3498,23 | 3565,21 | 3565,21 | 602.378.700 |
18 ene 2024 | 3460,47 | 3486,02 | 3445,64 | 3483,46 | 3483,46 | 538.828.500 |
17 ene 2024 | 3407,45 | 3417,15 | 3374,41 | 3414,11 | 3414,11 | 433.884.900 |
16 ene 2024 | 3414,81 | 3444,59 | 3398,25 | 3431,18 | 3431,18 | 502.983.000 |
12 ene 2024 | 3413,05 | 3423,96 | 3400,36 | 3417,85 | 3417,85 | 340.127.400 |
11 ene 2024 | 3409,87 | 3426,33 | 3358,98 | 3406,05 | 3406,05 | 417.428.000 |
10 ene 2024 | 3362,53 | 3396,77 | 3355,80 | 3391,17 | 3391,17 | 434.185.600 |
09 ene 2024 | 3325,34 | 3367,27 | 3315,76 | 3357,51 | 3357,51 | 457.807.700 |
08 ene 2024 | 3276,97 | 3349,73 | 3274,35 | 3348,98 | 3348,98 | 444.198.100 |
05 ene 2024 | 3260,86 | 3287,18 | 3246,19 | 3259,48 | 3259,48 | 393.173.700 |
04 ene 2024 | 3257,66 | 3281,16 | 3252,47 | 3254,64 | 3254,64 | 417.574.700 |
03 ene 2024 | 3278,74 | 3298,66 | 3271,60 | 3275,73 | 3275,73 | 393.619.400 |
02 ene 2024 | 3349,14 | 3356,88 | 3287,56 | 3309,49 | 3309,49 | 453.242.300 |
29 dic 2023 | 3412,05 | 3417,18 | 3378,98 | 3397,16 | 3397,16 | 303.824.800 |
28 dic 2023 | 3415,46 | 3418,46 | 3404,87 | 3406,64 | 3406,64 | 267.126.500 |
27 dic 2023 | 3402,24 | 3407,99 | 3386,36 | 3402,42 | 3402,42 | 294.787.600 |
26 dic 2023 | 3394,30 | 3409,15 | 3393,00 | 3401,61 | 3401,61 | 275.128.300 |
22 dic 2023 | 3395,11 | 3400,02 | 3372,59 | 3388,11 | 3388,11 | 279.934.800 |
21 dic 2023 | 3383,46 | 3395,82 | 3358,15 | 3386,80 | 3386,80 | 372.025.800 |
20 dic 2023 | 3398,63 | 3412,83 | 3350,75 | 3350,76 | 3350,76 | 404.438.100 |
19 dic 2023 | 3390,68 | 3403,41 | 3385,39 | 3403,30 | 3403,30 | 387.124.700 |
18 dic 2023 | 3380,17 | 3402,27 | 3367,25 | 3395,14 | 3395,14 | 405.253.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |