Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 3969,74 | 3969,74 | 3969,74 | 3969,74 | 3969,74 | - |
29 abr 2024 | 4043,89 | 4043,89 | 4043,89 | 4043,89 | 4043,89 | - |
26 abr 2024 | 4030,45 | 4030,45 | 4030,45 | 4030,45 | 4030,45 | - |
25 abr 2024 | 3967,21 | 3967,21 | 3967,21 | 3967,21 | 3967,21 | - |
24 abr 2024 | 3988,49 | 3988,49 | 3988,49 | 3988,49 | 3988,49 | - |
23 abr 2024 | 3975,82 | 3975,82 | 3975,82 | 3975,82 | 3975,82 | - |
22 abr 2024 | 3918,19 | 3918,19 | 3918,19 | 3918,19 | 3918,19 | - |
19 abr 2024 | 3879,35 | 3879,35 | 3879,35 | 3879,35 | 3879,35 | - |
18 abr 2024 | 3961,44 | 3961,44 | 3961,44 | 3961,44 | 3961,44 | - |
17 abr 2024 | 3985,87 | 3985,87 | 3985,87 | 3985,87 | 3985,87 | - |
16 abr 2024 | 4035,73 | 4035,73 | 4035,73 | 4035,73 | 4035,73 | - |
15 abr 2024 | 4034,08 | 4034,08 | 4034,08 | 4034,08 | 4034,08 | - |
12 abr 2024 | 4102,34 | 4102,34 | 4102,34 | 4102,34 | 4102,34 | - |
11 abr 2024 | 4170,35 | 4170,35 | 4170,35 | 4170,35 | 4170,35 | - |
10 abr 2024 | 4105,07 | 4105,07 | 4105,07 | 4105,07 | 4105,07 | - |
09 abr 2024 | 4140,97 | 4140,97 | 4140,97 | 4140,97 | 4140,97 | - |
08 abr 2024 | 4126,47 | 4126,47 | 4126,47 | 4126,47 | 4126,47 | - |
05 abr 2024 | 4128,00 | 4128,00 | 4128,00 | 4128,00 | 4128,00 | - |
04 abr 2024 | 4077,36 | 4077,36 | 4077,36 | 4077,36 | 4077,36 | - |
03 abr 2024 | 4142,36 | 4142,36 | 4142,36 | 4142,36 | 4142,36 | - |
02 abr 2024 | 4134,80 | 4134,80 | 4134,80 | 4134,80 | 4134,80 | - |
28 mar 2024 | 4165,69 | 4165,69 | 4165,69 | 4165,69 | 4165,69 | - |
27 mar 2024 | 4170,33 | 4170,33 | 4170,33 | 4170,33 | 4170,33 | - |
26 mar 2024 | 4157,49 | 4157,49 | 4157,49 | 4157,49 | 4157,49 | - |
25 mar 2024 | 4171,30 | 4171,30 | 4171,30 | 4171,30 | 4171,30 | - |
22 mar 2024 | 4185,88 | 4185,88 | 4185,88 | 4185,88 | 4185,88 | - |
21 mar 2024 | 4180,59 | 4180,59 | 4180,59 | 4180,59 | 4180,59 | - |
20 mar 2024 | 4159,31 | 4159,31 | 4159,31 | 4159,31 | 4159,31 | - |
19 mar 2024 | 4114,22 | 4114,22 | 4114,22 | 4114,22 | 4114,22 | - |
18 mar 2024 | 4105,20 | 4105,20 | 4105,20 | 4105,20 | 4105,20 | - |
15 mar 2024 | 4065,20 | 4065,20 | 4065,20 | 4065,20 | 4065,20 | - |
14 mar 2024 | 4112,90 | 4112,90 | 4112,90 | 4112,90 | 4112,90 | - |
13 mar 2024 | 4123,29 | 4123,29 | 4123,29 | 4123,29 | 4123,29 | - |
12 mar 2024 | 4157,04 | 4157,04 | 4157,04 | 4157,04 | 4157,04 | - |
11 mar 2024 | 4098,64 | 4098,64 | 4098,64 | 4098,64 | 4098,64 | - |
08 mar 2024 | 4115,64 | 4115,64 | 4115,64 | 4115,64 | 4115,64 | - |
07 mar 2024 | 4175,60 | 4175,60 | 4175,60 | 4175,60 | 4175,60 | - |
06 mar 2024 | 4116,08 | 4116,08 | 4116,08 | 4116,08 | 4116,08 | - |
05 mar 2024 | 4090,99 | 4090,99 | 4090,99 | 4090,99 | 4090,99 | - |
04 mar 2024 | 4165,71 | 4165,71 | 4165,71 | 4165,71 | 4165,71 | - |
01 mar 2024 | 4183,12 | 4183,12 | 4183,12 | 4183,12 | 4183,12 | - |
29 feb 2024 | 4126,24 | 4126,24 | 4126,24 | 4126,24 | 4126,24 | - |
28 feb 2024 | 4086,63 | 4086,63 | 4086,63 | 4086,63 | 4086,63 | - |
27 feb 2024 | 4110,03 | 4110,03 | 4110,03 | 4110,03 | 4110,03 | - |
26 feb 2024 | 4099,55 | 4099,55 | 4099,55 | 4099,55 | 4099,55 | - |
23 feb 2024 | 4103,26 | 4103,26 | 4103,26 | 4103,26 | 4103,26 | - |
22 feb 2024 | 4115,77 | 4115,77 | 4115,77 | 4115,77 | 4115,77 | - |
21 feb 2024 | 4000,29 | 4000,29 | 4000,29 | 4000,29 | 4000,29 | - |
20 feb 2024 | 4016,20 | 4016,20 | 4016,20 | 4016,20 | 4016,20 | - |
19 feb 2024 | 4057,67 | 4057,67 | 4057,67 | 4057,67 | 4057,67 | - |
16 feb 2024 | 4046,91 | 4046,91 | 4046,91 | 4046,91 | 4046,91 | - |
15 feb 2024 | 4084,76 | 4084,76 | 4084,76 | 4084,76 | 4084,76 | - |
14 feb 2024 | 4079,67 | 4079,67 | 4079,67 | 4079,67 | 4079,67 | - |
13 feb 2024 | 4034,13 | 4034,13 | 4034,13 | 4034,13 | 4034,13 | - |
12 feb 2024 | 4095,58 | 4095,58 | 4095,58 | 4095,58 | 4095,58 | - |
09 feb 2024 | 4110,92 | 4110,92 | 4110,92 | 4110,92 | 4110,92 | - |
08 feb 2024 | 4072,53 | 4072,53 | 4072,53 | 4072,53 | 4072,53 | - |
07 feb 2024 | 4066,36 | 4066,36 | 4066,36 | 4066,36 | 4066,36 | - |
06 feb 2024 | 4025,84 | 4025,84 | 4025,84 | 4025,84 | 4025,84 | - |
05 feb 2024 | 4034,49 | 4034,49 | 4034,49 | 4034,49 | 4034,49 | - |
02 feb 2024 | 4038,42 | 4038,42 | 4038,42 | 4038,42 | 4038,42 | - |
01 feb 2024 | 3967,54 | 3967,54 | 3967,54 | 3967,54 | 3967,54 | - |
31 ene 2024 | 3926,31 | 3926,31 | 3926,31 | 3926,31 | 3926,31 | - |
30 ene 2024 | 4001,90 | 4001,90 | 4001,90 | 4001,90 | 4001,90 | - |
29 ene 2024 | 4028,80 | 4028,80 | 4028,80 | 4028,80 | 4028,80 | - |
26 ene 2024 | 3986,52 | 3986,52 | 3986,52 | 3986,52 | 3986,52 | - |
25 ene 2024 | 4011,20 | 4011,20 | 4011,20 | 4011,20 | 4011,20 | - |
24 ene 2024 | 4005,76 | 4005,76 | 4005,76 | 4005,76 | 4005,76 | - |
23 ene 2024 | 3986,72 | 3986,72 | 3986,72 | 3986,72 | 3986,72 | - |
22 ene 2024 | 3968,18 | 3968,18 | 3968,18 | 3968,18 | 3968,18 | - |
19 ene 2024 | 3962,50 | 3962,50 | 3962,50 | 3962,50 | 3962,50 | - |
18 ene 2024 | 3889,40 | 3889,40 | 3889,40 | 3889,40 | 3889,40 | - |
17 ene 2024 | 3834,24 | 3834,24 | 3834,24 | 3834,24 | 3834,24 | - |
16 ene 2024 | 3856,25 | 3856,25 | 3856,25 | 3856,25 | 3856,25 | - |
15 ene 2024 | 3853,62 | 3853,62 | 3853,62 | 3853,62 | 3853,62 | - |
12 ene 2024 | 3852,77 | 3852,77 | 3852,77 | 3852,77 | 3852,77 | - |
11 ene 2024 | 3850,96 | 3850,96 | 3850,96 | 3850,96 | 3850,96 | - |
10 ene 2024 | 3846,16 | 3846,16 | 3846,16 | 3846,16 | 3846,16 | - |
09 ene 2024 | 3821,47 | 3821,47 | 3821,47 | 3821,47 | 3821,47 | - |
08 ene 2024 | 3814,14 | 3814,14 | 3814,14 | 3814,14 | 3814,14 | - |
05 ene 2024 | 3736,75 | 3736,75 | 3736,75 | 3736,75 | 3736,75 | - |
04 ene 2024 | 3731,90 | 3731,90 | 3731,90 | 3731,90 | 3731,90 | - |
03 ene 2024 | 3754,32 | 3754,32 | 3754,32 | 3754,32 | 3754,32 | - |
02 ene 2024 | 3794,42 | 3794,42 | 3794,42 | 3794,42 | 3794,42 | - |
29 dic 2023 | 3858,08 | 3858,08 | 3858,08 | 3858,08 | 3858,08 | - |
28 dic 2023 | 3871,18 | 3871,18 | 3871,18 | 3871,18 | 3871,18 | - |
27 dic 2023 | 3873,75 | 3873,75 | 3873,75 | 3873,75 | 3873,75 | - |
22 dic 2023 | 3847,64 | 3847,64 | 3847,64 | 3847,64 | 3847,64 | - |
21 dic 2023 | 3842,55 | 3842,55 | 3842,55 | 3842,55 | 3842,55 | - |
20 dic 2023 | 3802,64 | 3802,64 | 3802,64 | 3802,64 | 3802,64 | - |
19 dic 2023 | 3857,85 | 3857,85 | 3857,85 | 3857,85 | 3857,85 | - |
18 dic 2023 | 3842,38 | 3842,38 | 3842,38 | 3842,38 | 3842,38 | - |
15 dic 2023 | 3815,84 | 3815,84 | 3815,84 | 3815,84 | 3815,84 | - |
14 dic 2023 | 3795,16 | 3795,16 | 3795,16 | 3795,16 | 3795,16 | - |
13 dic 2023 | 3806,13 | 3806,13 | 3806,13 | 3806,13 | 3806,13 | - |
12 dic 2023 | 3765,26 | 3765,26 | 3765,26 | 3765,26 | 3765,26 | - |
11 dic 2023 | 3737,65 | 3737,65 | 3737,65 | 3737,65 | 3737,65 | - |
08 dic 2023 | 3705,39 | 3705,39 | 3705,39 | 3705,39 | 3705,39 | - |
07 dic 2023 | 3689,96 | 3689,96 | 3689,96 | 3689,96 | 3689,96 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |