Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 2,810 | 2,810 | 2,700 | 2,710 | 2,710 | 609.000 |
02 may 2024 | 2,710 | 2,810 | 2,700 | 2,800 | 2,800 | 445.400 |
30 abr 2024 | 2,690 | 2,740 | 2,670 | 2,730 | 2,730 | 1.470.000 |
29 abr 2024 | 2,600 | 2,750 | 2,590 | 2,710 | 2,710 | 1.702.000 |
26 abr 2024 | 2,570 | 2,610 | 2,500 | 2,610 | 2,610 | 2.487.000 |
25 abr 2024 | 2,560 | 2,620 | 2,540 | 2,600 | 2,600 | 1.563.000 |
24 abr 2024 | 2,540 | 2,570 | 2,510 | 2,570 | 2,570 | 1.479.000 |
23 abr 2024 | 2,560 | 2,580 | 2,510 | 2,540 | 2,540 | 2.031.000 |
22 abr 2024 | 2,540 | 2,570 | 2,510 | 2,530 | 2,530 | 1.898.000 |
19 abr 2024 | 2,540 | 2,540 | 2,440 | 2,510 | 2,510 | 1.868.000 |
18 abr 2024 | 2,280 | 2,540 | 2,270 | 2,470 | 2,470 | 6.628.000 |
17 abr 2024 | 2,240 | 2,290 | 2,240 | 2,280 | 2,280 | 2.179.000 |
16 abr 2024 | 2,260 | 2,300 | 2,230 | 2,260 | 2,260 | 1.741.000 |
15 abr 2024 | 2,400 | 2,400 | 2,280 | 2,290 | 2,290 | 690.000 |
12 abr 2024 | 2,260 | 2,390 | 2,220 | 2,390 | 2,390 | 2.508.000 |
11 abr 2024 | 2,230 | 2,270 | 2,220 | 2,270 | 2,270 | 334.000 |
10 abr 2024 | 2,260 | 2,300 | 2,240 | 2,300 | 2,300 | 1.501.000 |
09 abr 2024 | 2,200 | 2,300 | 2,200 | 2,290 | 2,290 | 1.894.000 |
08 abr 2024 | 2,200 | 2,250 | 2,200 | 2,230 | 2,230 | 666.000 |
05 abr 2024 | 2,320 | 2,320 | 2,170 | 2,190 | 2,190 | 417.000 |
03 abr 2024 | 2,270 | 2,300 | 2,270 | 2,300 | 2,300 | 1.479.000 |
02 abr 2024 | 2,270 | 2,310 | 2,250 | 2,300 | 2,300 | 758.000 |
28 mar 2024 | 2,260 | 2,290 | 2,250 | 2,280 | 2,280 | 1.043.000 |
27 mar 2024 | 2,340 | 2,340 | 2,230 | 2,250 | 2,250 | 1.322.000 |
26 mar 2024 | 2,280 | 2,340 | 2,270 | 2,340 | 2,340 | 1.230.000 |
25 mar 2024 | 2,330 | 2,330 | 2,270 | 2,280 | 2,280 | 2.317.000 |
22 mar 2024 | 2,360 | 2,360 | 2,300 | 2,340 | 2,340 | 1.715.000 |
21 mar 2024 | 2,290 | 2,360 | 2,290 | 2,360 | 2,360 | 1.539.000 |
20 mar 2024 | 2,300 | 2,330 | 2,290 | 2,290 | 2,290 | 871.000 |
19 mar 2024 | 2,360 | 2,360 | 2,290 | 2,300 | 2,300 | 922.464 |
18 mar 2024 | 2,320 | 2,360 | 2,310 | 2,360 | 2,360 | 2.813.752 |
15 mar 2024 | 2,340 | 2,360 | 2,270 | 2,320 | 2,320 | 3.095.752 |
14 mar 2024 | 2,350 | 2,360 | 2,320 | 2,360 | 2,360 | 1.481.000 |
13 mar 2024 | 2,370 | 2,390 | 2,320 | 2,350 | 2,350 | 1.556.268 |
12 mar 2024 | 2,490 | 2,490 | 2,380 | 2,390 | 2,390 | 3.366.000 |
11 mar 2024 | 2,350 | 2,420 | 2,320 | 2,390 | 2,390 | 5.190.000 |
08 mar 2024 | 2,350 | 2,350 | 2,290 | 2,330 | 2,330 | 1.497.000 |
07 mar 2024 | 2,340 | 2,370 | 2,290 | 2,330 | 2,330 | 1.629.000 |
06 mar 2024 | 2,300 | 2,360 | 2,300 | 2,330 | 2,330 | 866.000 |
05 mar 2024 | 2,310 | 2,350 | 2,270 | 2,350 | 2,350 | 1.469.000 |
04 mar 2024 | 2,360 | 2,360 | 2,290 | 2,350 | 2,350 | 1.499.250 |
01 mar 2024 | 2,350 | 2,430 | 2,330 | 2,370 | 2,370 | 2.520.000 |
29 feb 2024 | 2,430 | 2,480 | 2,320 | 2,320 | 2,320 | 4.207.000 |
28 feb 2024 | 2,280 | 2,540 | 2,270 | 2,410 | 2,410 | 9.282.000 |
27 feb 2024 | 2,240 | 2,270 | 2,200 | 2,260 | 2,260 | 1.615.000 |
26 feb 2024 | 2,250 | 2,250 | 2,210 | 2,230 | 2,230 | 1.768.000 |
23 feb 2024 | 2,240 | 2,240 | 2,200 | 2,240 | 2,240 | 1.144.000 |
22 feb 2024 | 2,270 | 2,290 | 2,210 | 2,210 | 2,210 | 2.515.000 |
21 feb 2024 | 2,250 | 2,300 | 2,240 | 2,280 | 2,280 | 2.361.000 |
20 feb 2024 | 2,250 | 2,270 | 2,210 | 2,260 | 2,260 | 2.612.000 |
19 feb 2024 | 2,250 | 2,270 | 2,200 | 2,260 | 2,260 | 1.057.000 |
16 feb 2024 | 2,200 | 2,300 | 2,190 | 2,290 | 2,290 | 311.000 |
15 feb 2024 | 2,160 | 2,220 | 2,000 | 2,220 | 2,220 | 1.635.000 |
14 feb 2024 | 2,080 | 2,220 | 2,050 | 2,110 | 2,110 | 196.000 |
09 feb 2024 | 2,260 | 2,260 | 2,260 | 2,260 | 2,260 | - |
08 feb 2024 | 2,300 | 2,310 | 2,180 | 2,210 | 2,210 | 2.797.000 |
07 feb 2024 | 2,220 | 2,250 | 2,160 | 2,200 | 2,200 | 979.000 |
06 feb 2024 | 2,090 | 2,240 | 2,020 | 2,230 | 2,230 | 2.313.000 |
05 feb 2024 | 2,170 | 2,140 | 2,000 | 2,090 | 2,090 | 1.405.000 |
02 feb 2024 | 2,300 | 2,300 | 2,120 | 2,170 | 2,170 | 1.207.000 |
01 feb 2024 | 2,100 | 2,210 | 2,070 | 2,200 | 2,200 | 1.462.000 |
31 ene 2024 | 2,260 | 2,260 | 2,180 | 2,180 | 2,180 | 1.636.000 |
30 ene 2024 | 2,330 | 2,330 | 2,230 | 2,270 | 2,270 | 1.653.000 |
29 ene 2024 | 2,320 | 2,350 | 2,310 | 2,340 | 2,340 | 461.580 |
26 ene 2024 | 2,380 | 2,390 | 2,310 | 2,340 | 2,340 | 1.085.000 |
25 ene 2024 | 2,390 | 2,400 | 2,340 | 2,390 | 2,390 | 802.000 |
24 ene 2024 | 2,370 | 2,390 | 2,330 | 2,370 | 2,370 | 1.637.000 |
23 ene 2024 | 2,350 | 2,400 | 2,340 | 2,370 | 2,370 | 475.600 |
22 ene 2024 | 2,410 | 2,410 | 2,320 | 2,350 | 2,350 | 1.371.000 |
19 ene 2024 | 2,430 | 2,450 | 2,380 | 2,420 | 2,420 | 757.000 |
18 ene 2024 | 2,440 | 2,470 | 2,400 | 2,440 | 2,440 | 378.000 |
17 ene 2024 | 2,570 | 2,570 | 2,410 | 2,430 | 2,430 | 1.363.000 |
16 ene 2024 | 2,450 | 2,500 | 2,430 | 2,490 | 2,490 | 1.374.000 |
15 ene 2024 | 2,390 | 2,390 | 2,390 | 2,390 | 2,390 | - |
12 ene 2024 | 2,410 | 2,410 | 2,360 | 2,400 | 2,400 | 442.000 |
11 ene 2024 | 2,370 | 2,420 | 2,370 | 2,400 | 2,400 | 539.000 |
10 ene 2024 | 2,400 | 2,400 | 2,330 | 2,360 | 2,360 | 671.000 |
09 ene 2024 | 2,370 | 2,390 | 2,360 | 2,380 | 2,380 | 299.000 |
08 ene 2024 | 2,450 | 2,450 | 2,370 | 2,370 | 2,370 | 832.000 |
05 ene 2024 | 2,460 | 2,480 | 2,410 | 2,420 | 2,420 | 505.000 |
04 ene 2024 | 2,430 | 2,480 | 2,420 | 2,470 | 2,470 | 446.000 |
03 ene 2024 | 2,460 | 2,470 | 2,410 | 2,430 | 2,430 | 370.000 |
02 ene 2024 | 2,480 | 2,510 | 2,460 | 2,460 | 2,460 | 356.000 |
29 dic 2023 | 2,480 | 2,510 | 2,440 | 2,490 | 2,490 | 897.000 |
28 dic 2023 | 2,450 | 2,480 | 2,430 | 2,470 | 2,470 | 606.600 |
27 dic 2023 | 2,410 | 2,440 | 2,390 | 2,430 | 2,430 | 283.000 |
22 dic 2023 | 2,410 | 2,450 | 2,360 | 2,420 | 2,420 | 790.000 |
21 dic 2023 | 2,420 | 2,420 | 2,380 | 2,400 | 2,400 | 462.000 |
20 dic 2023 | 2,430 | 2,440 | 2,390 | 2,430 | 2,430 | 266.000 |
19 dic 2023 | 2,490 | 2,490 | 2,380 | 2,410 | 2,410 | 703.000 |
18 dic 2023 | 2,500 | 2,500 | 2,460 | 2,500 | 2,500 | 214.000 |
15 dic 2023 | 2,500 | 2,540 | 2,460 | 2,500 | 2,500 | 1.002.000 |
14 dic 2023 | 2,430 | 2,480 | 2,420 | 2,460 | 2,460 | 934.000 |
13 dic 2023 | 2,420 | 2,470 | 2,410 | 2,430 | 2,430 | 1.002.000 |
12 dic 2023 | 2,440 | 2,480 | 2,400 | 2,480 | 2,480 | 1.132.000 |
11 dic 2023 | 2,480 | 2,480 | 2,380 | 2,450 | 2,450 | 1.185.000 |
08 dic 2023 | 2,470 | 2,480 | 2,440 | 2,480 | 2,480 | 1.097.000 |
07 dic 2023 | 2,490 | 2,510 | 2,440 | 2,480 | 2,480 | 1.101.000 |
06 dic 2023 | 2,490 | 2,570 | 2,490 | 2,520 | 2,520 | 4.210.000 |
05 dic 2023 | 2,590 | 2,630 | 2,490 | 2,490 | 2,490 | 1.238.080 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |