Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
22 may 2024 | 81.002,81 | 81.002,81 | 81.002,81 | 81.002,81 | 81.002,81 | - |
21 may 2024 | 81.166,93 | 81.166,93 | 81.166,93 | 81.166,93 | 81.166,93 | - |
20 may 2024 | 82.013,81 | 82.013,81 | 82.013,81 | 82.013,81 | 82.013,81 | - |
17 may 2024 | 82.097,48 | 82.097,48 | 82.097,48 | 82.097,48 | 82.097,48 | - |
16 may 2024 | 82.174,62 | 82.174,62 | 82.174,62 | 82.174,62 | 82.174,62 | - |
15 may 2024 | 81.302,34 | 81.302,34 | 81.302,34 | 81.302,34 | 81.302,34 | - |
14 may 2024 | 81.044,29 | 81.044,29 | 81.044,29 | 81.044,29 | 81.044,29 | - |
13 may 2024 | 81.091,07 | 81.091,07 | 81.091,07 | 81.091,07 | 81.091,07 | - |
10 may 2024 | 80.736,42 | 80.736,42 | 80.736,42 | 80.736,42 | 80.736,42 | - |
09 may 2024 | 80.524,37 | 80.524,37 | 80.524,37 | 80.524,37 | 80.524,37 | - |
08 may 2024 | 80.812,97 | 80.812,97 | 80.812,97 | 80.812,97 | 80.812,97 | - |
07 may 2024 | 80.779,81 | 80.779,81 | 80.779,81 | 80.779,81 | 80.779,81 | - |
03 may 2024 | 79.657,11 | 79.657,11 | 79.657,11 | 79.657,11 | 79.657,11 | - |
02 may 2024 | 78.924,00 | 78.924,00 | 78.924,00 | 78.924,00 | 78.924,00 | - |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 78.447,13 | 78.447,13 | 78.447,13 | 78.447,13 | 78.447,13 | - |
29 abr 2024 | 78.853,02 | 78.853,02 | 78.853,02 | 78.853,02 | 78.853,02 | - |
26 abr 2024 | 78.415,94 | 78.415,94 | 78.415,94 | 78.415,94 | 78.415,94 | - |
25 abr 2024 | 77.793,69 | 77.793,69 | 77.793,69 | 77.793,69 | 77.793,69 | - |
24 abr 2024 | 78.956,99 | 78.956,99 | 78.956,99 | 78.956,99 | 78.956,99 | - |
23 abr 2024 | 78.038,24 | 78.038,24 | 78.038,24 | 78.038,24 | 78.038,24 | - |
22 abr 2024 | 77.604,75 | 77.604,75 | 77.604,75 | 77.604,75 | 77.604,75 | - |
19 abr 2024 | 76.317,79 | 76.317,79 | 76.317,79 | 76.317,79 | 76.317,79 | - |
18 abr 2024 | 77.463,78 | 77.463,78 | 77.463,78 | 77.463,78 | 77.463,78 | - |
17 abr 2024 | 77.240,61 | 77.240,61 | 77.240,61 | 77.240,61 | 77.240,61 | - |
16 abr 2024 | 77.059,30 | 77.059,30 | 77.059,30 | 77.059,30 | 77.059,30 | - |
15 abr 2024 | 78.595,58 | 78.595,58 | 78.595,58 | 78.595,58 | 78.595,58 | - |
12 abr 2024 | 79.545,86 | 79.545,86 | 79.545,86 | 79.545,86 | 79.545,86 | - |
11 abr 2024 | 80.149,12 | 80.149,12 | 80.149,12 | 80.149,12 | 80.149,12 | - |
10 abr 2024 | 79.682,48 | 79.682,48 | 79.682,48 | 79.682,48 | 79.682,48 | - |
09 abr 2024 | 78.985,90 | 78.985,90 | 78.985,90 | 78.985,90 | 78.985,90 | - |
08 abr 2024 | 78.899,35 | 78.899,35 | 78.899,35 | 78.899,35 | 78.899,35 | - |
05 abr 2024 | 79.055,22 | 79.055,22 | 79.055,22 | 79.055,22 | 79.055,22 | - |
04 abr 2024 | 79.524,62 | 79.524,62 | 79.524,62 | 79.524,62 | 79.524,62 | - |
03 abr 2024 | 79.000,84 | 79.000,84 | 79.000,84 | 79.000,84 | 79.000,84 | - |
02 abr 2024 | 80.186,22 | 80.186,22 | 80.186,22 | 80.186,22 | 80.186,22 | - |
28 mar 2024 | 78.748,41 | 78.748,41 | 78.748,41 | 78.748,41 | 78.748,41 | - |
27 mar 2024 | 78.585,87 | 78.585,87 | 78.585,87 | 78.585,87 | 78.585,87 | - |
26 mar 2024 | 78.719,27 | 78.719,27 | 78.719,27 | 78.719,27 | 78.719,27 | - |
25 mar 2024 | 78.374,35 | 78.374,35 | 78.374,35 | 78.374,35 | 78.374,35 | - |
22 mar 2024 | 78.424,07 | 78.424,07 | 78.424,07 | 78.424,07 | 78.424,07 | - |
21 mar 2024 | 78.349,28 | 78.349,28 | 78.349,28 | 78.349,28 | 78.349,28 | - |
20 mar 2024 | 76.852,44 | 76.852,44 | 76.852,44 | 76.852,44 | 76.852,44 | - |
19 mar 2024 | 76.395,69 | 76.395,69 | 76.395,69 | 76.395,69 | 76.395,69 | - |
18 mar 2024 | - | - | - | - | - | - |
15 mar 2024 | 76.697,78 | 76.697,78 | 76.697,78 | 76.697,78 | 76.697,78 | - |
14 mar 2024 | 77.633,75 | 77.633,75 | 77.633,75 | 77.633,75 | 77.633,75 | - |
13 mar 2024 | 77.806,22 | 77.806,22 | 77.806,22 | 77.806,22 | 77.806,22 | - |
12 mar 2024 | 78.039,58 | 78.039,58 | 78.039,58 | 78.039,58 | 78.039,58 | - |
11 mar 2024 | 76.611,58 | 76.611,58 | 76.611,58 | 76.611,58 | 76.611,58 | - |
08 mar 2024 | 77.141,53 | 77.141,53 | 77.141,53 | 77.141,53 | 77.141,53 | - |
07 mar 2024 | 76.716,59 | 76.716,59 | 76.716,59 | 76.716,59 | 76.716,59 | - |
06 mar 2024 | 76.793,84 | 76.793,84 | 76.793,84 | 76.793,84 | 76.793,84 | - |
05 mar 2024 | 76.710,48 | 76.710,48 | 76.710,48 | 76.710,48 | 76.710,48 | - |
04 mar 2024 | 77.746,64 | 77.746,64 | 77.746,64 | 77.746,64 | 77.746,64 | - |
01 mar 2024 | 77.232,35 | 77.232,35 | 77.232,35 | 77.232,35 | 77.232,35 | - |
29 feb 2024 | 76.960,19 | 76.960,19 | 76.960,19 | 76.960,19 | 76.960,19 | - |
28 feb 2024 | 76.854,47 | 76.854,47 | 76.854,47 | 76.854,47 | 76.854,47 | - |
27 feb 2024 | 77.295,90 | 77.295,90 | 77.295,90 | 77.295,90 | 77.295,90 | - |
26 feb 2024 | 77.289,97 | 77.289,97 | 77.289,97 | 77.289,97 | 77.289,97 | - |
23 feb 2024 | 77.700,87 | 77.700,87 | 77.700,87 | 77.700,87 | 77.700,87 | - |
22 feb 2024 | 77.693,09 | 77.693,09 | 77.693,09 | 77.693,09 | 77.693,09 | - |
21 feb 2024 | 77.272,31 | 77.272,31 | 77.272,31 | 77.272,31 | 77.272,31 | - |
20 feb 2024 | 77.463,15 | 77.463,15 | 77.463,15 | 77.463,15 | 77.463,15 | - |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 77.412,07 | 77.412,07 | 77.412,07 | 77.412,07 | 77.412,07 | - |
15 feb 2024 | 77.019,62 | 77.019,62 | 77.019,62 | 77.019,62 | 77.019,62 | - |
14 feb 2024 | 75.908,49 | 75.908,49 | 75.908,49 | 75.908,49 | 75.908,49 | - |
13 feb 2024 | 75.353,76 | 75.353,76 | 75.353,76 | 75.353,76 | 75.353,76 | - |
12 feb 2024 | 75.414,59 | 75.414,59 | 75.414,59 | 75.414,59 | 75.414,59 | - |
09 feb 2024 | 75.399,78 | 75.399,78 | 75.399,78 | 75.399,78 | 75.399,78 | - |
08 feb 2024 | 75.182,90 | 75.182,90 | 75.182,90 | 75.182,90 | 75.182,90 | - |
07 feb 2024 | 75.727,68 | 75.727,68 | 75.727,68 | 75.727,68 | 75.727,68 | - |
06 feb 2024 | 76.017,37 | 76.017,37 | 76.017,37 | 76.017,37 | 76.017,37 | - |
05 feb 2024 | - | - | - | - | - | - |
02 feb 2024 | 73.938,32 | 73.938,32 | 73.938,32 | 73.938,32 | 73.938,32 | - |
01 feb 2024 | 73.263,65 | 73.263,65 | 73.263,65 | 73.263,65 | 73.263,65 | - |
31 ene 2024 | 73.001,87 | 73.001,87 | 73.001,87 | 73.001,87 | 73.001,87 | - |
30 ene 2024 | 73.610,22 | 73.610,22 | 73.610,22 | 73.610,22 | 73.610,22 | - |
29 ene 2024 | 74.038,00 | 74.038,00 | 74.038,00 | 74.038,00 | 74.038,00 | - |
26 ene 2024 | 73.104,70 | 73.104,70 | 73.104,70 | 73.104,70 | 73.104,70 | - |
25 ene 2024 | 73.587,95 | 73.587,95 | 73.587,95 | 73.587,95 | 73.587,95 | - |
24 ene 2024 | 73.104,55 | 73.104,55 | 73.104,55 | 73.104,55 | 73.104,55 | - |
23 ene 2024 | 72.024,93 | 72.024,93 | 72.024,93 | 72.024,93 | 72.024,93 | - |
22 ene 2024 | 71.623,03 | 71.623,03 | 71.623,03 | 71.623,03 | 71.623,03 | - |
19 ene 2024 | 72.271,64 | 72.271,64 | 72.271,64 | 72.271,64 | 72.271,64 | - |
18 ene 2024 | 71.244,49 | 71.244,49 | 71.244,49 | 71.244,49 | 71.244,49 | - |
17 ene 2024 | 70.803,90 | 70.803,90 | 70.803,90 | 70.803,90 | 70.803,90 | - |
16 ene 2024 | 72.900,32 | 72.900,32 | 72.900,32 | 72.900,32 | 72.900,32 | - |
15 ene 2024 | - | - | - | - | - | - |
12 ene 2024 | 73.624,49 | 73.624,49 | 73.624,49 | 73.624,49 | 73.624,49 | - |
11 ene 2024 | 73.311,73 | 73.311,73 | 73.311,73 | 73.311,73 | 73.311,73 | - |
10 ene 2024 | 73.011,74 | 73.011,74 | 73.011,74 | 73.011,74 | 73.011,74 | - |
09 ene 2024 | 73.479,99 | 73.479,99 | 73.479,99 | 73.479,99 | 73.479,99 | - |
08 ene 2024 | 73.749,91 | 73.749,91 | 73.749,91 | 73.749,91 | 73.749,91 | - |
05 ene 2024 | 74.838,10 | 74.838,10 | 74.838,10 | 74.838,10 | 74.838,10 | - |
04 ene 2024 | 75.151,84 | 75.151,84 | 75.151,84 | 75.151,84 | 75.151,84 | - |
03 ene 2024 | 75.473,95 | 75.473,95 | 75.473,95 | 75.473,95 | 75.473,95 | - |
02 ene 2024 | 76.718,73 | 76.718,73 | 76.718,73 | 76.718,73 | 76.718,73 | - |
29 dic 2023 | 76.595,91 | 76.595,91 | 76.595,91 | 76.595,91 | 76.595,91 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |