Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 2871,09 | 2871,09 | 2871,09 | 2871,09 | 2871,09 | - |
27 jun 2024 | 2871,22 | 2871,22 | 2871,22 | 2871,22 | 2871,22 | - |
26 jun 2024 | 2880,28 | 2880,28 | 2880,28 | 2880,28 | 2880,28 | - |
25 jun 2024 | 2892,65 | 2892,65 | 2892,65 | 2892,65 | 2892,65 | - |
24 jun 2024 | - | - | - | - | - | - |
21 jun 2024 | 2873,13 | 2873,13 | 2873,13 | 2873,13 | 2873,13 | - |
20 jun 2024 | 2874,80 | 2874,80 | 2874,80 | 2874,80 | 2874,80 | - |
19 jun 2024 | 2869,29 | 2869,29 | 2869,29 | 2869,29 | 2869,29 | - |
18 jun 2024 | 2856,57 | 2856,57 | 2856,57 | 2856,57 | 2856,57 | - |
17 jun 2024 | 2841,75 | 2841,75 | 2841,75 | 2841,75 | 2841,75 | - |
14 jun 2024 | 2842,37 | 2842,37 | 2842,37 | 2842,37 | 2842,37 | - |
13 jun 2024 | 2862,33 | 2862,33 | 2862,33 | 2862,33 | 2862,33 | - |
12 jun 2024 | 2870,29 | 2870,29 | 2870,29 | 2870,29 | 2870,29 | - |
11 jun 2024 | 2861,66 | 2861,66 | 2861,66 | 2861,66 | 2861,66 | - |
10 jun 2024 | 2874,12 | 2874,12 | 2874,12 | 2874,12 | 2874,12 | - |
07 jun 2024 | 2897,70 | 2897,70 | 2897,70 | 2897,70 | 2897,70 | - |
06 jun 2024 | 2914,33 | 2914,33 | 2914,33 | 2914,33 | 2914,33 | - |
05 jun 2024 | 2904,86 | 2904,86 | 2904,86 | 2904,86 | 2904,86 | - |
04 jun 2024 | 2887,28 | 2887,28 | 2887,28 | 2887,28 | 2887,28 | - |
03 jun 2024 | 2916,11 | 2916,11 | 2916,11 | 2916,11 | 2916,11 | - |
31 may 2024 | 2891,48 | 2891,48 | 2891,48 | 2891,48 | 2891,48 | - |
30 may 2024 | 2881,08 | 2881,08 | 2881,08 | 2881,08 | 2881,08 | - |
29 may 2024 | 2880,12 | 2880,12 | 2880,12 | 2880,12 | 2880,12 | - |
28 may 2024 | 2917,04 | 2917,04 | 2917,04 | 2917,04 | 2917,04 | - |
24 may 2024 | 2905,45 | 2905,45 | 2905,45 | 2905,45 | 2905,45 | - |
23 may 2024 | 2933,62 | 2933,62 | 2933,62 | 2933,62 | 2933,62 | - |
22 may 2024 | 2915,16 | 2915,16 | 2915,16 | 2915,16 | 2915,16 | - |
21 may 2024 | 2914,81 | 2914,81 | 2914,81 | 2914,81 | 2914,81 | - |
20 may 2024 | 2942,11 | 2942,11 | 2942,11 | 2942,11 | 2942,11 | - |
17 may 2024 | 2923,66 | 2923,66 | 2923,66 | 2923,66 | 2923,66 | - |
16 may 2024 | 2927,66 | 2927,66 | 2927,66 | 2927,66 | 2927,66 | - |
15 may 2024 | 2923,24 | 2923,24 | 2923,24 | 2923,24 | 2923,24 | - |
14 may 2024 | 2907,12 | 2907,12 | 2907,12 | 2907,12 | 2907,12 | - |
13 may 2024 | 2907,86 | 2907,86 | 2907,86 | 2907,86 | 2907,86 | - |
10 may 2024 | 2911,10 | 2911,10 | 2911,10 | 2911,10 | 2911,10 | - |
09 may 2024 | 2884,28 | 2884,28 | 2884,28 | 2884,28 | 2884,28 | - |
08 may 2024 | 2868,61 | 2868,61 | 2868,61 | 2868,61 | 2868,61 | - |
07 may 2024 | 2865,22 | 2865,22 | 2865,22 | 2865,22 | 2865,22 | - |
03 may 2024 | 2840,32 | 2840,32 | 2840,32 | 2840,32 | 2840,32 | - |
02 may 2024 | 2814,26 | 2814,26 | 2814,26 | 2814,26 | 2814,26 | - |
01 may 2024 | 2816,61 | 2816,61 | 2816,61 | 2816,61 | 2816,61 | - |
30 abr 2024 | 2837,60 | 2837,60 | 2837,60 | 2837,60 | 2837,60 | - |
29 abr 2024 | 2821,22 | 2821,22 | 2821,22 | 2821,22 | 2821,22 | - |
26 abr 2024 | 2809,82 | 2809,82 | 2809,82 | 2809,82 | 2809,82 | - |
25 abr 2024 | 2809,70 | 2809,70 | 2809,70 | 2809,70 | 2809,70 | - |
24 abr 2024 | 2830,27 | 2830,27 | 2830,27 | 2830,27 | 2830,27 | - |
23 abr 2024 | 2832,11 | 2832,11 | 2832,11 | 2832,11 | 2832,11 | - |
22 abr 2024 | 2806,18 | 2806,18 | 2806,18 | 2806,18 | 2806,18 | - |
19 abr 2024 | 2748,46 | 2748,46 | 2748,46 | 2748,46 | 2748,46 | - |
18 abr 2024 | 2769,23 | 2769,23 | 2769,23 | 2769,23 | 2769,23 | - |
17 abr 2024 | 2765,41 | 2765,41 | 2765,41 | 2765,41 | 2765,41 | - |
16 abr 2024 | 2755,01 | 2755,01 | 2755,01 | 2755,01 | 2755,01 | - |
15 abr 2024 | 2788,25 | 2788,25 | 2788,25 | 2788,25 | 2788,25 | - |
12 abr 2024 | 2814,87 | 2814,87 | 2814,87 | 2814,87 | 2814,87 | - |
11 abr 2024 | 2797,59 | 2797,59 | 2797,59 | 2797,59 | 2797,59 | - |
10 abr 2024 | 2818,10 | 2818,10 | 2818,10 | 2818,10 | 2818,10 | - |
09 abr 2024 | 2802,55 | 2802,55 | 2802,55 | 2802,55 | 2802,55 | - |
08 abr 2024 | 2787,39 | 2787,39 | 2787,39 | 2787,39 | 2787,39 | - |
05 abr 2024 | 2778,28 | 2778,28 | 2778,28 | 2778,28 | 2778,28 | - |
04 abr 2024 | 2804,98 | 2804,98 | 2804,98 | 2804,98 | 2804,98 | - |
03 abr 2024 | 2802,70 | 2802,70 | 2802,70 | 2802,70 | 2802,70 | - |
02 abr 2024 | 2829,73 | 2829,73 | 2829,73 | 2829,73 | 2829,73 | - |
28 mar 2024 | 2825,11 | 2825,11 | 2825,11 | 2825,11 | 2825,11 | - |
27 mar 2024 | 2812,71 | 2812,71 | 2812,71 | 2812,71 | 2812,71 | - |
26 mar 2024 | 2814,95 | 2814,95 | 2814,95 | 2814,95 | 2814,95 | - |
25 mar 2024 | 2807,68 | 2807,68 | 2807,68 | 2807,68 | 2807,68 | - |
22 mar 2024 | 2818,57 | 2818,57 | 2818,57 | 2818,57 | 2818,57 | - |
21 mar 2024 | 2799,80 | 2799,80 | 2799,80 | 2799,80 | 2799,80 | - |
20 mar 2024 | 2771,52 | 2771,52 | 2771,52 | 2771,52 | 2771,52 | - |
19 mar 2024 | 2765,44 | 2765,44 | 2765,44 | 2765,44 | 2765,44 | - |
18 mar 2024 | 2785,55 | 2785,55 | 2785,55 | 2785,55 | 2785,55 | - |
15 mar 2024 | 2793,02 | 2793,02 | 2793,02 | 2793,02 | 2793,02 | - |
14 mar 2024 | 2813,57 | 2813,57 | 2813,57 | 2813,57 | 2813,57 | - |
13 mar 2024 | 2802,16 | 2802,16 | 2802,16 | 2802,16 | 2802,16 | - |
12 mar 2024 | 2811,25 | 2811,25 | 2811,25 | 2811,25 | 2811,25 | - |
11 mar 2024 | 2779,97 | 2779,97 | 2779,97 | 2779,97 | 2779,97 | - |
08 mar 2024 | 2783,30 | 2783,30 | 2783,30 | 2783,30 | 2783,30 | - |
07 mar 2024 | 2780,69 | 2780,69 | 2780,69 | 2780,69 | 2780,69 | - |
06 mar 2024 | 2766,67 | 2766,67 | 2766,67 | 2766,67 | 2766,67 | - |
05 mar 2024 | 2756,00 | 2756,00 | 2756,00 | 2756,00 | 2756,00 | - |
04 mar 2024 | 2754,75 | 2754,75 | 2754,75 | 2754,75 | 2754,75 | - |
01 mar 2024 | - | - | - | - | - | - |
29 feb 2024 | 2753,66 | 2753,66 | 2753,66 | 2753,66 | 2753,66 | - |
28 feb 2024 | 2746,17 | 2746,17 | 2746,17 | 2746,17 | 2746,17 | - |
27 feb 2024 | 2791,84 | 2791,84 | 2791,84 | 2791,84 | 2791,84 | - |
26 feb 2024 | 2798,86 | 2798,86 | 2798,86 | 2798,86 | 2798,86 | - |
23 feb 2024 | 2804,41 | 2804,41 | 2804,41 | 2804,41 | 2804,41 | - |
22 feb 2024 | 2810,86 | 2810,86 | 2810,86 | 2810,86 | 2810,86 | - |
21 feb 2024 | 2801,89 | 2801,89 | 2801,89 | 2801,89 | 2801,89 | - |
20 feb 2024 | 2806,85 | 2806,85 | 2806,85 | 2806,85 | 2806,85 | - |
19 feb 2024 | 2806,41 | 2806,41 | 2806,41 | 2806,41 | 2806,41 | - |
16 feb 2024 | 2800,08 | 2800,08 | 2800,08 | 2800,08 | 2800,08 | - |
15 feb 2024 | 2774,34 | 2774,34 | 2774,34 | 2774,34 | 2774,34 | - |
14 feb 2024 | 2775,27 | 2775,27 | 2775,27 | 2775,27 | 2775,27 | - |
13 feb 2024 | 2773,67 | 2773,67 | 2773,67 | 2773,67 | 2773,67 | - |
12 feb 2024 | 2780,61 | 2780,61 | 2780,61 | 2780,61 | 2780,61 | - |
09 feb 2024 | 2790,44 | 2790,44 | 2790,44 | 2790,44 | 2790,44 | - |
08 feb 2024 | 2800,74 | 2800,74 | 2800,74 | 2800,74 | 2800,74 | - |
07 feb 2024 | 2779,76 | 2779,76 | 2779,76 | 2779,76 | 2779,76 | - |
06 feb 2024 | 2772,75 | 2772,75 | 2772,75 | 2772,75 | 2772,75 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |