Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | - | - | - | - | - | - |
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | - | - | - | - | - | - |
16 may 2024 | - | - | - | - | - | - |
15 may 2024 | 4556,39 | 4556,39 | 4556,39 | 4556,39 | 4556,39 | - |
14 may 2024 | 4554,70 | 4554,70 | 4554,70 | 4554,70 | 4554,70 | - |
13 may 2024 | 4554,85 | 4554,85 | 4554,85 | 4554,85 | 4554,85 | - |
10 may 2024 | 4547,74 | 4547,74 | 4547,74 | 4547,74 | 4547,74 | - |
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | 4541,64 | 4541,64 | 4541,64 | 4541,64 | 4541,64 | - |
07 may 2024 | 4539,15 | 4539,15 | 4539,15 | 4539,15 | 4539,15 | - |
03 may 2024 | 4520,08 | 4520,08 | 4520,08 | 4520,08 | 4520,08 | - |
02 may 2024 | 4520,35 | 4520,35 | 4520,35 | 4520,35 | 4520,35 | - |
30 abr 2024 | 4522,18 | 4522,18 | 4522,18 | 4522,18 | 4522,18 | - |
29 abr 2024 | 4520,18 | 4520,18 | 4520,18 | 4520,18 | 4520,18 | - |
26 abr 2024 | 4512,02 | 4512,02 | 4512,02 | 4512,02 | 4512,02 | - |
25 abr 2024 | 4512,97 | 4512,97 | 4512,97 | 4512,97 | 4512,97 | - |
24 abr 2024 | 4512,12 | 4512,12 | 4512,12 | 4512,12 | 4512,12 | - |
23 abr 2024 | 4510,02 | 4510,02 | 4510,02 | 4510,02 | 4510,02 | - |
22 abr 2024 | 4508,73 | 4508,73 | 4508,73 | 4508,73 | 4508,73 | - |
19 abr 2024 | 4507,08 | 4507,08 | 4507,08 | 4507,08 | 4507,08 | - |
18 abr 2024 | 4508,36 | 4508,36 | 4508,36 | 4508,36 | 4508,36 | - |
17 abr 2024 | 4507,65 | 4507,65 | 4507,65 | 4507,65 | 4507,65 | - |
16 abr 2024 | 4506,16 | 4506,16 | 4506,16 | 4506,16 | 4506,16 | - |
15 abr 2024 | 4518,95 | 4518,95 | 4518,95 | 4518,95 | 4518,95 | - |
12 abr 2024 | 4521,74 | 4521,74 | 4521,74 | 4521,74 | 4521,74 | - |
11 abr 2024 | 4516,97 | 4516,97 | 4516,97 | 4516,97 | 4516,97 | - |
10 abr 2024 | 4523,31 | 4523,31 | 4523,31 | 4523,31 | 4523,31 | - |
09 abr 2024 | 4519,66 | 4519,66 | 4519,66 | 4519,66 | 4519,66 | - |
08 abr 2024 | 4517,85 | 4517,85 | 4517,85 | 4517,85 | 4517,85 | - |
05 abr 2024 | 4513,76 | 4513,76 | 4513,76 | 4513,76 | 4513,76 | - |
04 abr 2024 | 4511,31 | 4511,31 | 4511,31 | 4511,31 | 4511,31 | - |
03 abr 2024 | 4509,63 | 4509,63 | 4509,63 | 4509,63 | 4509,63 | - |
02 abr 2024 | 4500,21 | 4500,21 | 4500,21 | 4500,21 | 4500,21 | - |
28 mar 2024 | - | - | - | - | - | - |
27 mar 2024 | 4487,66 | 4487,66 | 4487,66 | 4487,66 | 4487,66 | - |
26 mar 2024 | 4486,74 | 4486,74 | 4486,74 | 4486,74 | 4486,74 | - |
25 mar 2024 | 4483,54 | 4483,54 | 4483,54 | 4483,54 | 4483,54 | - |
22 mar 2024 | 4477,37 | 4477,37 | 4477,37 | 4477,37 | 4477,37 | - |
21 mar 2024 | 4473,88 | 4473,88 | 4473,88 | 4473,88 | 4473,88 | - |
20 mar 2024 | 4464,33 | 4464,33 | 4464,33 | 4464,33 | 4464,33 | - |
19 mar 2024 | 4463,09 | 4463,09 | 4463,09 | 4463,09 | 4463,09 | - |
18 mar 2024 | 4460,45 | 4460,45 | 4460,45 | 4460,45 | 4460,45 | - |
15 mar 2024 | 4453,96 | 4453,96 | 4453,96 | 4453,96 | 4453,96 | - |
14 mar 2024 | 4460,10 | 4460,10 | 4460,10 | 4460,10 | 4460,10 | - |
13 mar 2024 | 4469,00 | 4469,00 | 4469,00 | 4469,00 | 4469,00 | - |
12 mar 2024 | 4463,15 | 4463,15 | 4463,15 | 4463,15 | 4463,15 | - |
11 mar 2024 | 4452,10 | 4452,10 | 4452,10 | 4452,10 | 4452,10 | - |
08 mar 2024 | 4441,22 | 4441,22 | 4441,22 | 4441,22 | 4441,22 | - |
07 mar 2024 | 4429,92 | 4429,92 | 4429,92 | 4429,92 | 4429,92 | - |
06 mar 2024 | 4428,39 | 4428,39 | 4428,39 | 4428,39 | 4428,39 | - |
05 mar 2024 | 4426,93 | 4426,93 | 4426,93 | 4426,93 | 4426,93 | - |
04 mar 2024 | 4427,55 | 4427,55 | 4427,55 | 4427,55 | 4427,55 | - |
01 mar 2024 | 4425,14 | 4425,14 | 4425,14 | 4425,14 | 4425,14 | - |
29 feb 2024 | 4416,88 | 4416,88 | 4416,88 | 4416,88 | 4416,88 | - |
28 feb 2024 | 4414,18 | 4414,18 | 4414,18 | 4414,18 | 4414,18 | - |
27 feb 2024 | 4409,05 | 4409,05 | 4409,05 | 4409,05 | 4409,05 | - |
26 feb 2024 | 4413,39 | 4413,39 | 4413,39 | 4413,39 | 4413,39 | - |
23 feb 2024 | 4406,89 | 4406,89 | 4406,89 | 4406,89 | 4406,89 | - |
22 feb 2024 | 4403,17 | 4403,17 | 4403,17 | 4403,17 | 4403,17 | - |
21 feb 2024 | 4399,66 | 4399,66 | 4399,66 | 4399,66 | 4399,66 | - |
20 feb 2024 | 4397,51 | 4397,51 | 4397,51 | 4397,51 | 4397,51 | - |
19 feb 2024 | 4396,28 | 4396,28 | 4396,28 | 4396,28 | 4396,28 | - |
16 feb 2024 | 4391,71 | 4391,71 | 4391,71 | 4391,71 | 4391,71 | - |
15 feb 2024 | 4386,52 | 4386,52 | 4386,52 | 4386,52 | 4386,52 | - |
14 feb 2024 | 4383,53 | 4383,53 | 4383,53 | 4383,53 | 4383,53 | - |
13 feb 2024 | 4378,64 | 4378,64 | 4378,64 | 4378,64 | 4378,64 | - |
12 feb 2024 | 4378,77 | 4378,77 | 4378,77 | 4378,77 | 4378,77 | - |
09 feb 2024 | 4373,76 | 4373,76 | 4373,76 | 4373,76 | 4373,76 | - |
08 feb 2024 | 4370,65 | 4370,65 | 4370,65 | 4370,65 | 4370,65 | - |
07 feb 2024 | 4374,98 | 4374,98 | 4374,98 | 4374,98 | 4374,98 | - |
06 feb 2024 | 4383,74 | 4383,74 | 4383,74 | 4383,74 | 4383,74 | - |
05 feb 2024 | 4381,20 | 4381,20 | 4381,20 | 4381,20 | 4381,20 | - |
02 feb 2024 | 4392,88 | 4392,88 | 4392,88 | 4392,88 | 4392,88 | - |
01 feb 2024 | 4392,29 | 4392,29 | 4392,29 | 4392,29 | 4392,29 | - |
31 ene 2024 | 4388,80 | 4388,80 | 4388,80 | 4388,80 | 4388,80 | - |
30 ene 2024 | 4391,12 | 4391,12 | 4391,12 | 4391,12 | 4391,12 | - |
29 ene 2024 | 4397,74 | 4397,74 | 4397,74 | 4397,74 | 4397,74 | - |
26 ene 2024 | 4393,15 | 4393,15 | 4393,15 | 4393,15 | 4393,15 | - |
25 ene 2024 | - | - | - | - | - | - |
24 ene 2024 | 4382,18 | 4382,18 | 4382,18 | 4382,18 | 4382,18 | - |
23 ene 2024 | 4380,89 | 4380,89 | 4380,89 | 4380,89 | 4380,89 | - |
22 ene 2024 | 4377,84 | 4377,84 | 4377,84 | 4377,84 | 4377,84 | - |
19 ene 2024 | 4371,18 | 4371,18 | 4371,18 | 4371,18 | 4371,18 | - |
18 ene 2024 | 4366,06 | 4366,06 | 4366,06 | 4366,06 | 4366,06 | - |
17 ene 2024 | 4363,26 | 4363,26 | 4363,26 | 4363,26 | 4363,26 | - |
16 ene 2024 | 4370,85 | 4370,85 | 4370,85 | 4370,85 | 4370,85 | - |
15 ene 2024 | 4372,58 | 4372,58 | 4372,58 | 4372,58 | 4372,58 | - |
12 ene 2024 | 4374,76 | 4374,76 | 4374,76 | 4374,76 | 4374,76 | - |
11 ene 2024 | 4363,45 | 4363,45 | 4363,45 | 4363,45 | 4363,45 | - |
10 ene 2024 | 4355,22 | 4355,22 | 4355,22 | 4355,22 | 4355,22 | - |
09 ene 2024 | 4348,01 | 4348,01 | 4348,01 | 4348,01 | 4348,01 | - |
08 ene 2024 | 4332,71 | 4332,71 | 4332,71 | 4332,71 | 4332,71 | - |
05 ene 2024 | - | - | - | - | - | - |
04 ene 2024 | - | - | - | - | - | - |
03 ene 2024 | - | - | - | - | - | - |
02 ene 2024 | - | - | - | - | - | - |
29 dic 2023 | 4310,38 | 4310,38 | 4310,38 | 4310,38 | 4310,38 | - |
28 dic 2023 | 4307,46 | 4307,46 | 4307,46 | 4307,46 | 4307,46 | - |
27 dic 2023 | 4303,86 | 4303,86 | 4303,86 | 4303,86 | 4303,86 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |