Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 abr 2024 | 1941,93 | 1957,36 | 1930,23 | 1957,36 | 1957,36 | 47.720.900 |
18 abr 2024 | 1923,66 | 1937,09 | 1913,52 | 1935,79 | 1935,79 | 52.442.400 |
17 abr 2024 | 1933,25 | 1942,61 | 1912,66 | 1915,84 | 1915,84 | 59.208.600 |
16 abr 2024 | 1919,14 | 1937,05 | 1917,49 | 1932,21 | 1932,21 | 54.866.400 |
15 abr 2024 | 1979,71 | 1989,87 | 1934,94 | 1936,99 | 1936,99 | 54.837.900 |
14 abr 2024 | 1951,82 | 1961,98 | 1931,87 | 1959,04 | 1959,04 | 32.428.200 |
11 abr 2024 | 1972,31 | 1976,21 | 1951,63 | 1955,58 | 1955,58 | 68.829.700 |
10 abr 2024 | 2003,60 | 2011,32 | 1972,48 | 1986,28 | 1986,28 | 49.313.000 |
09 abr 2024 | 2013,08 | 2018,78 | 1999,90 | 2005,81 | 2005,81 | 45.300.400 |
08 abr 2024 | 2010,56 | 2036,18 | 2010,05 | 2020,88 | 2020,88 | 62.875.700 |
07 abr 2024 | - | - | - | - | - | - |
04 abr 2024 | 1993,53 | 1994,80 | 1963,40 | 1978,07 | 1978,07 | 65.950.900 |
03 abr 2024 | 2010,93 | 2010,93 | 1974,12 | 2006,07 | 2006,07 | 56.354.900 |
02 abr 2024 | 2030,25 | 2035,86 | 1998,63 | 2001,34 | 2001,34 | 58.977.000 |
01 abr 2024 | 2044,78 | 2050,02 | 2036,87 | 2039,13 | 2039,13 | 33.183.100 |
31 mar 2024 | 2043,95 | 2045,37 | 2031,94 | 2043,55 | 2043,55 | 27.374.700 |
28 mar 2024 | 2061,98 | 2061,98 | 2027,45 | 2028,57 | 2028,57 | 111.903.300 |
27 mar 2024 | 2046,54 | 2050,22 | 2029,77 | 2031,75 | 2031,75 | 53.249.900 |
26 mar 2024 | 2037,34 | 2044,22 | 2022,85 | 2043,80 | 2043,80 | 62.561.500 |
25 mar 2024 | 2035,54 | 2040,04 | 2025,90 | 2038,58 | 2038,58 | - |
21 mar 2024 | 2033,35 | 2033,35 | 2019,02 | 2023,79 | 2023,79 | 62.296.500 |
20 mar 2024 | 1986,54 | 2008,47 | 1982,49 | 2003,08 | 2003,08 | 53.332.500 |
19 mar 2024 | 1976,39 | 1981,24 | 1965,43 | 1980,44 | 1980,44 | 58.504.500 |
18 mar 2024 | 1954,22 | 1969,92 | 1950,04 | 1966,02 | 1966,02 | 71.988.500 |
17 mar 2024 | 1924,30 | 1948,05 | 1924,30 | 1946,40 | 1946,40 | 24.001.200 |
14 mar 2024 | 1933,02 | 1943,38 | 1915,53 | 1917,78 | 1917,78 | 96.645.100 |
13 mar 2024 | 1935,12 | 1940,77 | 1926,32 | 1934,94 | 1934,94 | 59.837.600 |
12 mar 2024 | 1945,87 | 1949,60 | 1923,34 | 1933,71 | 1933,71 | 58.889.000 |
11 mar 2024 | 1949,43 | 1958,84 | 1935,37 | 1943,93 | 1943,93 | 37.603.200 |
10 mar 2024 | 1958,05 | 1959,95 | 1947,85 | 1947,96 | 1947,96 | 16.097.300 |
07 mar 2024 | 1985,79 | 1987,77 | 1968,21 | 1968,28 | 1968,28 | 52.204.400 |
06 mar 2024 | 1983,54 | 1993,80 | 1979,56 | 1986,36 | 1986,36 | 38.217.600 |
05 mar 2024 | 1992,51 | 1992,51 | 1983,09 | 1984,93 | 1984,93 | 38.209.500 |
04 mar 2024 | 1997,67 | 2000,30 | 1990,25 | 1994,17 | 1994,17 | 61.739.600 |
03 mar 2024 | 1994,31 | 2005,68 | 1994,31 | 1997,62 | 1997,62 | 29.800.300 |
29 feb 2024 | 1968,01 | 1986,29 | 1964,75 | 1985,57 | 1985,57 | 74.258.000 |
28 feb 2024 | 1978,49 | 1982,65 | 1959,97 | 1962,54 | 1962,54 | 47.270.300 |
26 feb 2024 | 1969,87 | 1980,34 | 1963,62 | 1977,03 | 1977,03 | 65.304.500 |
25 feb 2024 | 1947,97 | 1969,78 | 1944,83 | 1969,78 | 1969,78 | 22.855.600 |
22 feb 2024 | 1940,20 | 1951,40 | 1938,87 | 1945,49 | 1945,49 | 61.407.900 |
21 feb 2024 | 1933,79 | 1941,63 | 1925,17 | 1930,13 | 1930,13 | 56.666.600 |
20 feb 2024 | 1932,80 | 1952,01 | 1923,87 | 1935,75 | 1935,75 | 60.744.600 |
19 feb 2024 | 1913,70 | 1933,87 | 1913,70 | 1933,87 | 1933,87 | 43.840.400 |
18 feb 2024 | 1902,24 | 1912,92 | 1901,17 | 1912,92 | 1912,92 | 32.940.900 |
15 feb 2024 | 1895,93 | 1900,73 | 1892,06 | 1898,90 | 1898,90 | 46.178.500 |
14 feb 2024 | 1882,48 | 1888,09 | 1879,33 | 1884,69 | 1884,69 | 43.187.600 |
13 feb 2024 | 1878,46 | 1891,89 | 1877,48 | 1882,57 | 1882,57 | 53.931.800 |
12 feb 2024 | 1859,36 | 1875,57 | 1859,36 | 1874,85 | 1874,85 | 42.729.700 |
11 feb 2024 | 1852,79 | 1859,84 | 1846,18 | 1851,86 | 1851,86 | 18.244.900 |
08 feb 2024 | 1869,27 | 1876,14 | 1862,84 | 1865,59 | 1865,59 | 68.261.700 |
07 feb 2024 | 1873,84 | 1886,63 | 1870,92 | 1876,61 | 1876,61 | 53.066.700 |
06 feb 2024 | 1848,39 | 1878,91 | 1848,39 | 1874,85 | 1874,85 | 81.399.200 |
05 feb 2024 | 1850,30 | 1862,43 | 1847,79 | 1847,79 | 1847,79 | 54.677.200 |
04 feb 2024 | 1857,97 | 1861,54 | 1851,92 | 1855,39 | 1855,39 | 31.428.000 |
01 feb 2024 | 1855,09 | 1864,98 | 1849,09 | 1854,74 | 1854,74 | 152.928.900 |
31 ene 2024 | 1871,09 | 1879,74 | 1861,92 | 1866,29 | 1866,29 | 65.353.000 |
30 ene 2024 | 1889,74 | 1889,74 | 1870,75 | 1870,75 | 1870,75 | - |
29 ene 2024 | 1873,97 | 1894,50 | 1864,90 | 1889,17 | 1889,17 | 45.676.500 |
28 ene 2024 | 1861,28 | 1872,23 | 1861,24 | 1871,98 | 1871,98 | 36.216.500 |
25 ene 2024 | 1859,33 | 1865,80 | 1851,40 | 1861,57 | 1861,57 | 87.332.400 |
24 ene 2024 | 1862,09 | 1877,19 | 1857,51 | 1867,89 | 1867,89 | 47.595.900 |
23 ene 2024 | 1856,27 | 1859,30 | 1847,21 | 1852,99 | 1852,99 | 45.618.800 |
22 ene 2024 | 1867,55 | 1877,91 | 1857,89 | 1864,67 | 1864,67 | 40.997.200 |
21 ene 2024 | 1879,66 | 1881,60 | 1857,91 | 1863,66 | 1863,66 | 16.909.400 |
18 ene 2024 | 1838,35 | 1867,86 | 1838,35 | 1867,42 | 1867,42 | 42.874.600 |
17 ene 2024 | 1833,82 | 1842,18 | 1822,84 | 1826,78 | 1826,78 | 43.854.800 |
16 ene 2024 | 1862,86 | 1865,74 | 1843,84 | 1846,55 | 1846,55 | 48.628.600 |
15 ene 2024 | 1881,45 | 1883,05 | 1869,08 | 1870,37 | 1870,37 | 25.533.500 |
14 ene 2024 | 1878,75 | 1890,42 | 1876,69 | 1877,69 | 1877,69 | 15.150.500 |
11 ene 2024 | 1882,81 | 1899,04 | 1881,49 | 1882,19 | 1882,19 | 39.904.100 |
10 ene 2024 | 1888,09 | 1894,26 | 1874,63 | 1879,05 | 1879,05 | 39.986.700 |
09 ene 2024 | 1902,02 | 1902,93 | 1880,24 | 1887,89 | 1887,89 | 38.609.700 |
08 ene 2024 | 1898,26 | 1899,58 | 1866,93 | 1897,60 | 1897,60 | 48.120.200 |
07 ene 2024 | 1909,73 | 1909,73 | 1893,79 | 1896,77 | 1896,77 | 17.649.700 |
04 ene 2024 | 1909,84 | 1912,47 | 1898,75 | 1909,03 | 1909,03 | 45.854.800 |
03 ene 2024 | 1912,82 | 1913,12 | 1891,97 | 1898,58 | 1898,58 | 44.037.600 |
02 ene 2024 | 1931,41 | 1932,17 | 1911,62 | 1916,14 | 1916,14 | 51.956.100 |
01 ene 2024 | - | - | - | - | - | - |
31 dic 2023 | 1875,81 | 1887,08 | 1872,19 | 1887,08 | 1887,08 | 31.993.800 |
28 dic 2023 | 1892,89 | 1892,89 | 1872,42 | 1876,31 | 1876,31 | 89.181.400 |
27 dic 2023 | 1869,55 | 1886,59 | 1861,96 | 1884,43 | 1884,43 | 42.441.000 |
26 dic 2023 | 1894,41 | 1895,54 | 1860,16 | 1862,70 | 1862,70 | 41.982.700 |
25 dic 2023 | 1872,70 | 1892,09 | 1872,70 | 1892,09 | 1892,09 | 27.277.700 |
24 dic 2023 | 1879,80 | 1880,41 | 1866,25 | 1872,84 | 1872,84 | 16.300.600 |
21 dic 2023 | 1884,14 | 1886,06 | 1872,72 | 1877,09 | 1877,09 | 39.611.800 |
20 dic 2023 | 1878,00 | 1895,53 | 1876,93 | 1892,46 | 1892,46 | 70.553.700 |
19 dic 2023 | 1859,32 | 1868,82 | 1849,56 | 1865,70 | 1865,70 | 54.395.200 |
18 dic 2023 | 1846,02 | 1865,55 | 1844,93 | 1850,96 | 1850,96 | 56.871.600 |
17 dic 2023 | 1846,96 | 1854,62 | 1840,89 | 1843,83 | 1843,83 | 26.052.300 |
14 dic 2023 | 1829,37 | 1850,74 | 1829,37 | 1848,06 | 1848,06 | 88.538.600 |
13 dic 2023 | 1805,77 | 1805,77 | 1791,49 | 1800,58 | 1800,58 | 36.016.100 |
12 dic 2023 | 1816,77 | 1817,79 | 1798,94 | 1801,34 | 1801,34 | 52.778.200 |
11 dic 2023 | 1827,46 | 1827,46 | 1808,81 | 1810,56 | 1810,56 | 46.249.800 |
10 dic 2023 | 1841,33 | 1843,19 | 1830,00 | 1831,21 | 1831,21 | 18.606.100 |
07 dic 2023 | 1830,58 | 1831,77 | 1816,32 | 1826,29 | 1826,29 | 43.246.200 |
06 dic 2023 | 1839,76 | 1843,57 | 1830,57 | 1832,07 | 1832,07 | 51.760.700 |
05 dic 2023 | 1814,65 | 1832,90 | 1814,65 | 1828,19 | 1828,19 | 56.737.700 |
04 dic 2023 | 1807,07 | 1815,78 | 1799,07 | 1809,08 | 1809,08 | 49.701.200 |
03 dic 2023 | 1795,89 | 1811,72 | 1794,49 | 1808,37 | 1808,37 | 19.994.400 |
30 nov 2023 | 1818,14 | 1818,91 | 1789,45 | 1791,57 | 1791,57 | 85.831.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |