Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 1,320 | 1,430 | 1,290 | 1,410 | 1,410 | 9.728.000 |
02 may 2024 | 1,300 | 1,330 | 1,240 | 1,320 | 1,320 | 6.554.000 |
30 abr 2024 | 1,330 | 1,350 | 1,310 | 1,310 | 1,310 | 1.324.000 |
29 abr 2024 | 1,350 | 1,370 | 1,320 | 1,340 | 1,340 | 2.930.000 |
26 abr 2024 | 1,290 | 1,350 | 1,290 | 1,350 | 1,350 | 2.840.000 |
25 abr 2024 | 1,290 | 1,330 | 1,290 | 1,300 | 1,300 | 1.420.000 |
24 abr 2024 | 1,280 | 1,330 | 1,220 | 1,300 | 1,300 | 2.276.000 |
23 abr 2024 | 1,290 | 1,320 | 1,260 | 1,290 | 1,290 | 2.196.000 |
22 abr 2024 | 1,260 | 1,300 | 1,250 | 1,300 | 1,300 | 2.376.000 |
19 abr 2024 | 1,280 | 1,280 | 1,250 | 1,260 | 1,260 | 2.350.000 |
18 abr 2024 | 1,300 | 1,330 | 1,280 | 1,280 | 1,280 | 3.090.000 |
17 abr 2024 | 1,280 | 1,330 | 1,280 | 1,310 | 1,310 | 2.314.000 |
16 abr 2024 | 1,300 | 1,320 | 1,280 | 1,290 | 1,290 | 2.250.000 |
15 abr 2024 | 1,300 | 1,350 | 1,290 | 1,300 | 1,300 | 3.572.000 |
12 abr 2024 | 1,320 | 1,350 | 1,300 | 1,330 | 1,330 | 2.412.000 |
11 abr 2024 | 1,350 | 1,350 | 1,320 | 1,320 | 1,320 | 2.358.000 |
10 abr 2024 | 1,380 | 1,380 | 1,350 | 1,350 | 1,350 | 2.992.000 |
09 abr 2024 | 1,340 | 1,390 | 1,340 | 1,380 | 1,380 | 2.868.000 |
08 abr 2024 | 1,340 | 1,350 | 1,290 | 1,340 | 1,340 | 5.684.000 |
05 abr 2024 | 1,410 | 1,430 | 1,320 | 1,320 | 1,320 | 7.988.000 |
03 abr 2024 | 1,390 | 1,440 | 1,390 | 1,420 | 1,420 | 5.068.000 |
02 abr 2024 | 1,420 | 1,440 | 1,310 | 1,410 | 1,410 | 31.046.000 |
28 mar 2024 | 1,690 | 1,690 | 1,630 | 1,640 | 1,640 | 4.372.000 |
27 mar 2024 | 1,670 | 1,730 | 1,630 | 1,690 | 1,690 | 3.062.000 |
26 mar 2024 | 1,710 | 1,720 | 1,610 | 1,670 | 1,670 | 6.319.000 |
25 mar 2024 | 1,790 | 1,790 | 1,700 | 1,710 | 1,710 | 4.768.000 |
22 mar 2024 | 1,830 | 1,830 | 1,690 | 1,770 | 1,770 | 2.984.000 |
21 mar 2024 | 1,790 | 1,880 | 1,790 | 1,830 | 1,830 | 5.911.000 |
20 mar 2024 | 1,720 | 1,800 | 1,720 | 1,790 | 1,790 | 2.952.000 |
19 mar 2024 | 1,780 | 1,790 | 1,670 | 1,720 | 1,720 | 5.964.000 |
18 mar 2024 | 1,780 | 1,820 | 1,750 | 1,790 | 1,790 | 2.052.000 |
15 mar 2024 | 1,760 | 1,780 | 1,710 | 1,780 | 1,780 | 3.696.000 |
14 mar 2024 | 1,830 | 1,830 | 1,740 | 1,760 | 1,760 | 3.530.000 |
13 mar 2024 | 1,800 | 1,820 | 1,750 | 1,780 | 1,780 | 3.714.000 |
12 mar 2024 | 1,790 | 1,830 | 1,760 | 1,790 | 1,790 | 8.005.750 |
11 mar 2024 | 1,620 | 1,840 | 1,570 | 1,790 | 1,790 | 23.022.000 |
08 mar 2024 | 1,540 | 1,630 | 1,540 | 1,620 | 1,620 | 6.318.000 |
07 mar 2024 | 1,620 | 1,660 | 1,540 | 1,540 | 1,540 | 6.998.000 |
06 mar 2024 | 1,560 | 1,600 | 1,560 | 1,590 | 1,590 | 2.680.500 |
05 mar 2024 | 1,640 | 1,640 | 1,550 | 1,560 | 1,560 | 4.498.000 |
04 mar 2024 | 1,610 | 1,650 | 1,580 | 1,630 | 1,630 | 8.422.000 |
01 mar 2024 | 1,580 | 1,610 | 1,530 | 1,600 | 1,600 | 6.534.000 |
29 feb 2024 | 1,490 | 1,600 | 1,490 | 1,580 | 1,580 | 11.748.000 |
28 feb 2024 | 1,540 | 1,560 | 1,490 | 1,490 | 1,490 | 5.510.000 |
27 feb 2024 | 1,410 | 1,570 | 1,410 | 1,540 | 1,540 | 13.321.300 |
26 feb 2024 | 1,440 | 1,450 | 1,400 | 1,410 | 1,410 | 5.039.000 |
23 feb 2024 | 1,400 | 1,470 | 1,400 | 1,440 | 1,440 | 5.750.000 |
22 feb 2024 | 1,400 | 1,410 | 1,380 | 1,390 | 1,390 | 1.627.500 |
21 feb 2024 | 1,380 | 1,410 | 1,380 | 1,400 | 1,400 | 1.732.000 |
20 feb 2024 | 1,390 | 1,390 | 1,360 | 1,380 | 1,380 | 1.084.000 |
19 feb 2024 | 1,380 | 1,420 | 1,370 | 1,390 | 1,390 | 2.086.000 |
16 feb 2024 | 1,320 | 1,390 | 1,310 | 1,380 | 1,380 | 3.794.000 |
15 feb 2024 | 1,290 | 1,340 | 1,280 | 1,320 | 1,320 | 1.278.000 |
14 feb 2024 | 1,260 | 1,300 | 1,230 | 1,290 | 1,290 | 1.140.000 |
09 feb 2024 | 1,260 | 1,290 | 1,260 | 1,270 | 1,270 | 840.000 |
08 feb 2024 | 1,260 | 1,290 | 1,250 | 1,270 | 1,270 | 608.000 |
07 feb 2024 | 1,260 | 1,270 | 1,230 | 1,240 | 1,240 | 910.000 |
06 feb 2024 | 1,230 | 1,270 | 1,210 | 1,250 | 1,250 | 1.686.000 |
05 feb 2024 | 1,210 | 1,230 | 1,180 | 1,230 | 1,230 | 1.564.000 |
02 feb 2024 | 1,260 | 1,260 | 1,210 | 1,220 | 1,220 | 978.000 |
01 feb 2024 | 1,210 | 1,270 | 1,200 | 1,230 | 1,230 | 1.252.000 |
31 ene 2024 | 1,290 | 1,300 | 1,220 | 1,230 | 1,230 | 2.638.000 |
30 ene 2024 | 1,320 | 1,330 | 1,280 | 1,290 | 1,290 | 1.748.000 |
29 ene 2024 | 1,320 | 1,350 | 1,320 | 1,340 | 1,340 | 1.516.000 |
26 ene 2024 | 1,330 | 1,350 | 1,300 | 1,320 | 1,320 | 1.984.000 |
25 ene 2024 | 1,270 | 1,340 | 1,240 | 1,320 | 1,320 | 3.432.000 |
24 ene 2024 | 1,240 | 1,260 | 1,220 | 1,260 | 1,260 | 1.600.000 |
23 ene 2024 | 1,170 | 1,260 | 1,170 | 1,230 | 1,230 | 1.572.000 |
22 ene 2024 | 1,230 | 1,230 | 1,170 | 1,200 | 1,200 | 3.078.000 |
19 ene 2024 | 1,280 | 1,280 | 1,240 | 1,240 | 1,240 | 588.000 |
18 ene 2024 | 1,250 | 1,280 | 1,200 | 1,280 | 1,280 | 2.030.000 |
17 ene 2024 | 1,270 | 1,280 | 1,220 | 1,250 | 1,250 | 2.920.000 |
16 ene 2024 | 1,300 | 1,310 | 1,280 | 1,290 | 1,290 | 1.288.000 |
15 ene 2024 | 1,320 | 1,320 | 1,300 | 1,310 | 1,310 | 1.168.000 |
12 ene 2024 | 1,310 | 1,330 | 1,300 | 1,320 | 1,320 | 616.000 |
11 ene 2024 | 1,340 | 1,340 | 1,310 | 1,320 | 1,320 | 658.000 |
10 ene 2024 | 1,300 | 1,340 | 1,280 | 1,330 | 1,330 | 2.830.000 |
09 ene 2024 | 1,270 | 1,310 | 1,260 | 1,300 | 1,300 | 1.724.000 |
08 ene 2024 | 1,290 | 1,290 | 1,230 | 1,240 | 1,240 | 3.000.000 |
05 ene 2024 | 1,340 | 1,350 | 1,280 | 1,290 | 1,290 | 1.855.250 |
04 ene 2024 | 1,300 | 1,350 | 1,300 | 1,330 | 1,330 | 1.614.000 |
03 ene 2024 | 1,310 | 1,340 | 1,310 | 1,310 | 1,310 | 974.000 |
02 ene 2024 | 1,350 | 1,370 | 1,310 | 1,320 | 1,320 | 1.458.000 |
29 dic 2023 | 1,350 | 1,360 | 1,320 | 1,350 | 1,350 | 872.000 |
28 dic 2023 | 1,350 | 1,360 | 1,340 | 1,340 | 1,340 | 912.000 |
27 dic 2023 | 1,290 | 1,340 | 1,280 | 1,340 | 1,340 | 1.788.000 |
22 dic 2023 | 1,290 | 1,310 | 1,280 | 1,290 | 1,290 | 1.894.000 |
21 dic 2023 | 1,300 | 1,310 | 1,280 | 1,280 | 1,280 | 2.032.000 |
20 dic 2023 | 1,290 | 1,310 | 1,280 | 1,300 | 1,300 | 4.166.000 |
19 dic 2023 | 1,300 | 1,300 | 1,270 | 1,300 | 1,300 | 1.400.000 |
18 dic 2023 | 1,330 | 1,340 | 1,280 | 1,310 | 1,310 | 1.554.000 |
15 dic 2023 | 1,320 | 1,330 | 1,290 | 1,310 | 1,310 | 2.939.000 |
14 dic 2023 | 1,310 | 1,320 | 1,270 | 1,300 | 1,300 | 2.110.000 |
13 dic 2023 | 1,310 | 1,320 | 1,270 | 1,280 | 1,280 | 2.294.000 |
12 dic 2023 | 1,330 | 1,350 | 1,320 | 1,330 | 1,330 | 1.214.000 |
11 dic 2023 | 1,320 | 1,340 | 1,270 | 1,330 | 1,330 | 2.840.000 |
08 dic 2023 | 1,340 | 1,340 | 1,320 | 1,320 | 1,320 | 1.606.000 |
07 dic 2023 | 1,370 | 1,370 | 1,310 | 1,330 | 1,330 | 2.068.000 |
06 dic 2023 | 1,350 | 1,380 | 1,330 | 1,370 | 1,370 | 2.224.000 |
05 dic 2023 | 1,380 | 1,400 | 1,300 | 1,330 | 1,330 | 4.820.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |