Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | - | - | - | - | - | - |
30 may 2024 | 1494,03 | 1494,03 | 1494,03 | 1494,03 | 1494,03 | - |
29 may 2024 | 1484,51 | 1484,51 | 1484,51 | 1484,51 | 1484,51 | - |
28 may 2024 | 1513,13 | 1513,13 | 1513,13 | 1513,13 | 1513,13 | - |
24 may 2024 | 1525,34 | 1525,34 | 1525,34 | 1525,34 | 1525,34 | - |
23 may 2024 | 1517,86 | 1517,86 | 1517,86 | 1517,86 | 1517,86 | - |
22 may 2024 | 1528,10 | 1528,10 | 1528,10 | 1528,10 | 1528,10 | - |
21 may 2024 | 1522,80 | 1522,80 | 1522,80 | 1522,80 | 1522,80 | - |
20 may 2024 | 1528,95 | 1528,95 | 1528,95 | 1528,95 | 1528,95 | - |
17 may 2024 | 1523,95 | 1523,95 | 1523,95 | 1523,95 | 1523,95 | - |
16 may 2024 | 1528,54 | 1528,54 | 1528,54 | 1528,54 | 1528,54 | - |
15 may 2024 | 1530,32 | 1530,32 | 1530,32 | 1530,32 | 1530,32 | - |
14 may 2024 | 1519,54 | 1519,54 | 1519,54 | 1519,54 | 1519,54 | - |
13 may 2024 | 1513,98 | 1513,98 | 1513,98 | 1513,98 | 1513,98 | - |
10 may 2024 | 1516,11 | 1516,11 | 1516,11 | 1516,11 | 1516,11 | - |
09 may 2024 | 1513,20 | 1513,20 | 1513,20 | 1513,20 | 1513,20 | - |
08 may 2024 | 1505,81 | 1505,81 | 1505,81 | 1505,81 | 1505,81 | - |
07 may 2024 | 1501,57 | 1501,57 | 1501,57 | 1501,57 | 1501,57 | - |
06 may 2024 | 1488,42 | 1488,42 | 1488,42 | 1488,42 | 1488,42 | - |
03 may 2024 | 1479,24 | 1479,24 | 1479,24 | 1479,24 | 1479,24 | - |
02 may 2024 | 1455,45 | 1455,45 | 1455,45 | 1455,45 | 1455,45 | - |
01 may 2024 | 1453,87 | 1453,87 | 1453,87 | 1453,87 | 1453,87 | - |
30 abr 2024 | 1457,06 | 1457,06 | 1457,06 | 1457,06 | 1457,06 | - |
29 abr 2024 | 1468,12 | 1468,12 | 1468,12 | 1468,12 | 1468,12 | - |
26 abr 2024 | 1457,97 | 1457,97 | 1457,97 | 1457,97 | 1457,97 | - |
25 abr 2024 | 1440,62 | 1440,62 | 1440,62 | 1440,62 | 1440,62 | - |
24 abr 2024 | 1451,32 | 1451,32 | 1451,32 | 1451,32 | 1451,32 | - |
23 abr 2024 | 1448,30 | 1448,30 | 1448,30 | 1448,30 | 1448,30 | - |
22 abr 2024 | 1429,14 | 1429,14 | 1429,14 | 1429,14 | 1429,14 | - |
19 abr 2024 | 1424,20 | 1424,20 | 1424,20 | 1424,20 | 1424,20 | - |
18 abr 2024 | 1433,85 | 1433,85 | 1433,85 | 1433,85 | 1433,85 | - |
17 abr 2024 | 1421,13 | 1421,13 | 1421,13 | 1421,13 | 1421,13 | - |
16 abr 2024 | 1428,52 | 1428,52 | 1428,52 | 1428,52 | 1428,52 | - |
15 abr 2024 | 1435,53 | 1435,53 | 1435,53 | 1435,53 | 1435,53 | - |
12 abr 2024 | 1446,06 | 1446,06 | 1446,06 | 1446,06 | 1446,06 | - |
11 abr 2024 | 1463,39 | 1463,39 | 1463,39 | 1463,39 | 1463,39 | - |
10 abr 2024 | 1470,83 | 1470,83 | 1470,83 | 1470,83 | 1470,83 | - |
09 abr 2024 | 1489,36 | 1489,36 | 1489,36 | 1489,36 | 1489,36 | - |
08 abr 2024 | 1489,16 | 1489,16 | 1489,16 | 1489,16 | 1489,16 | - |
05 abr 2024 | 1483,03 | 1483,03 | 1483,03 | 1483,03 | 1483,03 | - |
04 abr 2024 | 1489,34 | 1489,34 | 1489,34 | 1489,34 | 1489,34 | - |
03 abr 2024 | 1488,79 | 1488,79 | 1488,79 | 1488,79 | 1488,79 | - |
02 abr 2024 | 1483,03 | 1483,03 | 1483,03 | 1483,03 | 1483,03 | - |
01 abr 2024 | - | - | - | - | - | - |
28 mar 2024 | 1516,96 | 1516,96 | 1516,96 | 1516,96 | 1516,96 | - |
27 mar 2024 | 1517,03 | 1517,03 | 1517,03 | 1517,03 | 1517,03 | - |
26 mar 2024 | 1503,05 | 1503,05 | 1503,05 | 1503,05 | 1503,05 | - |
25 mar 2024 | 1501,84 | 1501,84 | 1501,84 | 1501,84 | 1501,84 | - |
22 mar 2024 | 1512,70 | 1512,70 | 1512,70 | 1512,70 | 1512,70 | - |
21 mar 2024 | 1518,58 | 1518,58 | 1518,58 | 1518,58 | 1518,58 | - |
20 mar 2024 | 1500,70 | 1500,70 | 1500,70 | 1500,70 | 1500,70 | - |
19 mar 2024 | 1486,92 | 1486,92 | 1486,92 | 1486,92 | 1486,92 | - |
18 mar 2024 | 1481,73 | 1481,73 | 1481,73 | 1481,73 | 1481,73 | - |
15 mar 2024 | 1478,76 | 1478,76 | 1478,76 | 1478,76 | 1478,76 | - |
14 mar 2024 | 1482,37 | 1482,37 | 1482,37 | 1482,37 | 1482,37 | - |
13 mar 2024 | 1493,64 | 1493,64 | 1493,64 | 1493,64 | 1493,64 | - |
12 mar 2024 | 1492,18 | 1492,18 | 1492,18 | 1492,18 | 1492,18 | - |
11 mar 2024 | 1489,79 | 1489,79 | 1489,79 | 1489,79 | 1489,79 | - |
08 mar 2024 | 1503,75 | 1503,75 | 1503,75 | 1503,75 | 1503,75 | - |
07 mar 2024 | 1500,08 | 1500,08 | 1500,08 | 1500,08 | 1500,08 | - |
06 mar 2024 | 1479,78 | 1479,78 | 1479,78 | 1479,78 | 1479,78 | - |
05 mar 2024 | 1467,87 | 1467,87 | 1467,87 | 1467,87 | 1467,87 | - |
04 mar 2024 | 1478,89 | 1478,89 | 1478,89 | 1478,89 | 1478,89 | - |
01 mar 2024 | 1477,59 | 1477,59 | 1477,59 | 1477,59 | 1477,59 | - |
29 feb 2024 | 1470,24 | 1470,24 | 1470,24 | 1470,24 | 1470,24 | - |
28 feb 2024 | 1466,37 | 1466,37 | 1466,37 | 1466,37 | 1466,37 | - |
27 feb 2024 | 1474,21 | 1474,21 | 1474,21 | 1474,21 | 1474,21 | - |
26 feb 2024 | 1471,40 | 1471,40 | 1471,40 | 1471,40 | 1471,40 | - |
23 feb 2024 | 1470,74 | 1470,74 | 1470,74 | 1470,74 | 1470,74 | - |
22 feb 2024 | 1473,03 | 1473,03 | 1473,03 | 1473,03 | 1473,03 | - |
21 feb 2024 | 1461,44 | 1461,44 | 1461,44 | 1461,44 | 1461,44 | - |
20 feb 2024 | 1462,22 | 1462,22 | 1462,22 | 1462,22 | 1462,22 | - |
16 feb 2024 | 1465,91 | 1465,91 | 1465,91 | 1465,91 | 1465,91 | - |
15 feb 2024 | 1462,87 | 1462,87 | 1462,87 | 1462,87 | 1462,87 | - |
14 feb 2024 | 1433,70 | 1433,70 | 1433,70 | 1433,70 | 1433,70 | - |
13 feb 2024 | 1409,85 | 1409,85 | 1409,85 | 1409,85 | 1409,85 | - |
12 feb 2024 | 1433,26 | 1433,26 | 1433,26 | 1433,26 | 1433,26 | - |
09 feb 2024 | 1424,05 | 1424,05 | 1424,05 | 1424,05 | 1424,05 | - |
08 feb 2024 | 1413,75 | 1413,75 | 1413,75 | 1413,75 | 1413,75 | - |
07 feb 2024 | 1403,78 | 1403,78 | 1403,78 | 1403,78 | 1403,78 | - |
06 feb 2024 | 1386,07 | 1386,07 | 1386,07 | 1386,07 | 1386,07 | - |
05 feb 2024 | 1375,25 | 1375,25 | 1375,25 | 1375,25 | 1375,25 | - |
02 feb 2024 | 1394,31 | 1394,31 | 1394,31 | 1394,31 | 1394,31 | - |
01 feb 2024 | 1398,09 | 1398,09 | 1398,09 | 1398,09 | 1398,09 | - |
31 ene 2024 | 1384,32 | 1384,32 | 1384,32 | 1384,32 | 1384,32 | - |
30 ene 2024 | 1391,45 | 1391,45 | 1391,45 | 1391,45 | 1391,45 | - |
29 ene 2024 | 1389,73 | 1389,73 | 1389,73 | 1389,73 | 1389,73 | - |
26 ene 2024 | 1382,53 | 1382,53 | 1382,53 | 1382,53 | 1382,53 | - |
25 ene 2024 | - | - | - | - | - | - |
24 ene 2024 | 1378,72 | 1378,72 | 1378,72 | 1378,72 | 1378,72 | - |
23 ene 2024 | 1381,83 | 1381,83 | 1381,83 | 1381,83 | 1381,83 | - |
22 ene 2024 | 1384,84 | 1384,84 | 1384,84 | 1384,84 | 1384,84 | - |
19 ene 2024 | 1364,48 | 1364,48 | 1364,48 | 1364,48 | 1364,48 | - |
18 ene 2024 | 1361,38 | 1361,38 | 1361,38 | 1361,38 | 1361,38 | - |
17 ene 2024 | 1354,93 | 1354,93 | 1354,93 | 1354,93 | 1354,93 | - |
16 ene 2024 | 1370,96 | 1370,96 | 1370,96 | 1370,96 | 1370,96 | - |
12 ene 2024 | 1393,99 | 1393,99 | 1393,99 | 1393,99 | 1393,99 | - |
11 ene 2024 | 1387,64 | 1387,64 | 1387,64 | 1387,64 | 1387,64 | - |
10 ene 2024 | 1391,82 | 1391,82 | 1391,82 | 1391,82 | 1391,82 | - |
09 ene 2024 | 1384,29 | 1384,29 | 1384,29 | 1384,29 | 1384,29 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |