Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 1,520 | 1,550 | 1,520 | 1,550 | 1,550 | 5.206.000 |
02 may 2024 | 1,550 | 1,550 | 1,510 | 1,520 | 1,520 | 5.376.000 |
30 abr 2024 | 1,500 | 1,560 | 1,500 | 1,550 | 1,550 | 40.422.000 |
29 abr 2024 | 1,560 | 1,570 | 1,470 | 1,500 | 1,500 | 59.650.000 |
26 abr 2024 | 1,530 | 1,540 | 1,490 | 1,510 | 1,510 | 34.510.000 |
25 abr 2024 | 1,520 | 1,540 | 1,500 | 1,530 | 1,530 | 20.568.000 |
24 abr 2024 | 1,520 | 1,570 | 1,500 | 1,510 | 1,510 | 85.496.000 |
23 abr 2024 | 1,500 | 1,510 | 1,460 | 1,480 | 1,480 | 31.076.000 |
22 abr 2024 | 1,500 | 1,530 | 1,450 | 1,460 | 1,460 | 27.536.000 |
19 abr 2024 | 1,480 | 1,490 | 1,450 | 1,490 | 1,490 | 26.241.926 |
18 abr 2024 | 1,530 | 1,550 | 1,470 | 1,490 | 1,490 | 24.284.000 |
17 abr 2024 | 1,490 | 1,540 | 1,490 | 1,530 | 1,530 | 46.220.000 |
16 abr 2024 | 1,540 | 1,540 | 1,480 | 1,500 | 1,500 | 30.246.000 |
15 abr 2024 | 1,560 | 1,550 | 1,520 | 1,540 | 1,540 | 20.350.000 |
12 abr 2024 | 1,560 | 1,590 | 1,530 | 1,550 | 1,550 | 23.718.000 |
11 abr 2024 | 1,540 | 1,580 | 1,510 | 1,560 | 1,560 | 31.096.671 |
10 abr 2024 | 1,510 | 1,570 | 1,510 | 1,550 | 1,550 | 36.591.721 |
09 abr 2024 | 1,500 | 1,530 | 1,480 | 1,510 | 1,510 | 27.132.516 |
08 abr 2024 | 1,410 | 1,500 | 1,400 | 1,490 | 1,490 | 48.898.000 |
05 abr 2024 | 1,450 | 1,450 | 1,380 | 1,380 | 1,380 | 13.104.424 |
03 abr 2024 | 1,420 | 1,470 | 1,420 | 1,450 | 1,450 | 27.524.000 |
02 abr 2024 | 1,390 | 1,450 | 1,390 | 1,430 | 1,430 | 43.658.000 |
28 mar 2024 | 1,390 | 1,390 | 1,350 | 1,370 | 1,370 | 22.582.000 |
27 mar 2024 | 1,400 | 1,400 | 1,370 | 1,370 | 1,370 | 19.756.000 |
26 mar 2024 | 1,360 | 1,410 | 1,350 | 1,390 | 1,390 | 28.040.000 |
25 mar 2024 | 1,350 | 1,400 | 1,270 | 1,360 | 1,360 | 77.337.222 |
22 mar 2024 | 1,420 | 1,450 | 1,390 | 1,400 | 1,400 | 29.792.000 |
21 mar 2024 | 1,410 | 1,450 | 1,390 | 1,430 | 1,430 | 43.156.000 |
20 mar 2024 | 1,410 | 1,430 | 1,380 | 1,400 | 1,400 | 27.407.500 |
19 mar 2024 | 1,420 | 1,440 | 1,410 | 1,420 | 1,420 | 10.710.000 |
18 mar 2024 | 1,420 | 1,460 | 1,410 | 1,430 | 1,430 | 19.866.000 |
15 mar 2024 | 1,410 | 1,440 | 1,400 | 1,420 | 1,420 | 25.370.000 |
14 mar 2024 | 1,430 | 1,440 | 1,400 | 1,410 | 1,410 | 11.688.000 |
13 mar 2024 | 1,390 | 1,430 | 1,370 | 1,420 | 1,420 | 23.452.410 |
12 mar 2024 | 1,430 | 1,430 | 1,370 | 1,390 | 1,390 | 51.766.127 |
11 mar 2024 | 1,410 | 1,460 | 1,400 | 1,430 | 1,430 | 50.824.000 |
08 mar 2024 | 1,350 | 1,410 | 1,350 | 1,400 | 1,400 | 54.026.000 |
07 mar 2024 | 1,340 | 1,360 | 1,320 | 1,340 | 1,340 | 20.120.000 |
06 mar 2024 | 1,290 | 1,350 | 1,290 | 1,340 | 1,340 | 20.650.000 |
05 mar 2024 | 1,300 | 1,330 | 1,280 | 1,290 | 1,290 | 16.258.000 |
04 mar 2024 | 1,270 | 1,300 | 1,260 | 1,300 | 1,300 | 8.568.000 |
01 mar 2024 | 1,260 | 1,290 | 1,250 | 1,270 | 1,270 | 24.394.000 |
29 feb 2024 | 1,260 | 1,280 | 1,250 | 1,270 | 1,270 | 14.686.000 |
28 feb 2024 | 1,240 | 1,280 | 1,240 | 1,260 | 1,260 | 16.286.000 |
27 feb 2024 | 1,240 | 1,260 | 1,230 | 1,240 | 1,240 | 10.520.000 |
26 feb 2024 | 1,260 | 1,270 | 1,230 | 1,240 | 1,240 | 23.978.000 |
23 feb 2024 | 1,270 | 1,290 | 1,260 | 1,270 | 1,270 | 14.612.000 |
22 feb 2024 | 1,250 | 1,280 | 1,240 | 1,270 | 1,270 | 20.348.000 |
21 feb 2024 | 1,220 | 1,250 | 1,220 | 1,240 | 1,240 | 23.016.000 |
20 feb 2024 | 1,220 | 1,250 | 1,200 | 1,220 | 1,220 | 15.720.000 |
19 feb 2024 | 1,190 | 1,220 | 1,190 | 1,210 | 1,210 | 16.682.000 |
16 feb 2024 | 1,160 | 1,190 | 1,160 | 1,180 | 1,180 | 2.644.000 |
15 feb 2024 | 1,160 | 1,170 | 1,140 | 1,160 | 1,160 | 4.471.715 |
14 feb 2024 | 1,150 | 1,170 | 1,140 | 1,160 | 1,160 | 5.363.482 |
09 feb 2024 | 1,210 | 1,210 | 1,160 | 1,180 | 1,180 | 2.340.000 |
08 feb 2024 | 1,210 | 1,230 | 1,200 | 1,210 | 1,210 | 8.156.000 |
07 feb 2024 | 1,170 | 1,210 | 1,170 | 1,200 | 1,200 | 16.112.000 |
06 feb 2024 | 1,140 | 1,190 | 1,130 | 1,170 | 1,170 | 22.912.000 |
05 feb 2024 | 1,200 | 1,200 | 1,120 | 1,140 | 1,140 | 35.634.000 |
02 feb 2024 | 1,180 | 1,230 | 1,170 | 1,190 | 1,190 | 29.848.000 |
01 feb 2024 | 1,200 | 1,210 | 1,180 | 1,180 | 1,180 | 22.004.000 |
31 ene 2024 | 1,160 | 1,220 | 1,150 | 1,200 | 1,200 | 60.644.000 |
30 ene 2024 | 1,260 | 1,260 | 1,220 | 1,230 | 1,230 | 16.344.000 |
29 ene 2024 | 1,240 | 1,270 | 1,240 | 1,260 | 1,260 | 23.408.000 |
26 ene 2024 | 1,230 | 1,260 | 1,210 | 1,240 | 1,240 | 38.320.000 |
25 ene 2024 | 1,210 | 1,240 | 1,210 | 1,230 | 1,230 | 29.452.000 |
24 ene 2024 | 1,160 | 1,220 | 1,140 | 1,200 | 1,200 | 30.612.000 |
23 ene 2024 | 1,120 | 1,160 | 1,110 | 1,140 | 1,140 | 23.324.000 |
22 ene 2024 | 1,150 | 1,160 | 1,090 | 1,110 | 1,110 | 55.487.181 |
19 ene 2024 | 1,180 | 1,190 | 1,140 | 1,150 | 1,150 | 39.922.000 |
18 ene 2024 | 1,200 | 1,200 | 1,150 | 1,180 | 1,180 | 51.586.000 |
17 ene 2024 | 1,280 | 1,280 | 1,190 | 1,200 | 1,200 | 68.733.724 |
16 ene 2024 | 1,310 | 1,310 | 1,270 | 1,280 | 1,280 | 16.776.000 |
15 ene 2024 | 1,290 | 1,320 | 1,280 | 1,300 | 1,300 | 14.414.000 |
12 ene 2024 | 1,250 | 1,300 | 1,250 | 1,290 | 1,290 | 21.614.000 |
11 ene 2024 | 1,270 | 1,270 | 1,240 | 1,250 | 1,250 | 21.614.409 |
10 ene 2024 | 1,270 | 1,280 | 1,240 | 1,270 | 1,270 | 24.428.727 |
09 ene 2024 | 1,260 | 1,280 | 1,250 | 1,270 | 1,270 | 40.274.000 |
08 ene 2024 | 1,300 | 1,310 | 1,240 | 1,250 | 1,250 | 43.554.000 |
05 ene 2024 | 1,270 | 1,310 | 1,270 | 1,290 | 1,290 | 19.464.000 |
04 ene 2024 | 1,270 | 1,290 | 1,250 | 1,280 | 1,280 | 15.616.000 |
03 ene 2024 | 1,240 | 1,280 | 1,230 | 1,270 | 1,270 | 14.352.000 |
02 ene 2024 | 1,230 | 1,270 | 1,220 | 1,240 | 1,240 | 22.711.125 |
29 dic 2023 | 1,220 | 1,230 | 1,200 | 1,230 | 1,230 | 9.112.470 |
28 dic 2023 | 1,180 | 1,210 | 1,180 | 1,210 | 1,210 | 18.426.000 |
27 dic 2023 | 1,170 | 1,190 | 1,170 | 1,180 | 1,180 | 15.199.780 |
22 dic 2023 | 1,200 | 1,200 | 1,160 | 1,170 | 1,170 | 17.374.000 |
21 dic 2023 | 1,160 | 1,190 | 1,150 | 1,190 | 1,190 | 13.936.858 |
20 dic 2023 | 1,160 | 1,190 | 1,160 | 1,160 | 1,160 | 17.426.000 |
19 dic 2023 | 1,190 | 1,190 | 1,140 | 1,150 | 1,150 | 17.940.000 |
18 dic 2023 | 1,180 | 1,190 | 1,170 | 1,180 | 1,180 | 7.334.000 |
15 dic 2023 | 1,200 | 1,210 | 1,170 | 1,170 | 1,170 | 12.439.000 |
14 dic 2023 | 1,170 | 1,200 | 1,170 | 1,200 | 1,200 | 11.220.000 |
13 dic 2023 | 1,180 | 1,200 | 1,160 | 1,170 | 1,170 | 20.156.000 |
12 dic 2023 | 1,170 | 1,190 | 1,160 | 1,180 | 1,180 | 12.234.457 |
11 dic 2023 | 1,180 | 1,190 | 1,140 | 1,180 | 1,180 | 27.890.000 |
08 dic 2023 | 1,150 | 1,190 | 1,150 | 1,180 | 1,180 | 12.518.006 |
07 dic 2023 | 1,140 | 1,170 | 1,120 | 1,150 | 1,150 | 19.012.000 |
06 dic 2023 | 1,120 | 1,140 | 1,120 | 1,140 | 1,140 | 5.494.000 |
05 dic 2023 | 1,140 | 1,150 | 1,110 | 1,130 | 1,130 | 33.556.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |