Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
07 jun 2024 | - | - | - | - | - | - |
06 jun 2024 | 2791,83 | 2791,83 | 2791,83 | 2791,83 | 2791,83 | - |
05 jun 2024 | 2771,90 | 2771,90 | 2771,90 | 2771,90 | 2771,90 | - |
04 jun 2024 | 2811,55 | 2811,55 | 2811,55 | 2811,55 | 2811,55 | - |
03 jun 2024 | 2779,67 | 2779,67 | 2779,67 | 2779,67 | 2779,67 | - |
31 may 2024 | 2746,62 | 2746,62 | 2746,62 | 2746,62 | 2746,62 | - |
30 may 2024 | 2719,02 | 2719,02 | 2719,02 | 2719,02 | 2719,02 | - |
29 may 2024 | 2734,89 | 2734,89 | 2734,89 | 2734,89 | 2734,89 | - |
28 may 2024 | 2758,09 | 2758,09 | 2758,09 | 2758,09 | 2758,09 | - |
27 may 2024 | 2758,38 | 2758,38 | 2758,38 | 2758,38 | 2758,38 | - |
24 may 2024 | 2751,28 | 2751,28 | 2751,28 | 2751,28 | 2751,28 | - |
23 may 2024 | 2788,29 | 2788,29 | 2788,29 | 2788,29 | 2788,29 | - |
22 may 2024 | 2795,64 | 2795,64 | 2795,64 | 2795,64 | 2795,64 | - |
21 may 2024 | 2812,09 | 2812,09 | 2812,09 | 2812,09 | 2812,09 | - |
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | - | - | - | - | - | - |
16 may 2024 | 2824,92 | 2824,92 | 2824,92 | 2824,92 | 2824,92 | - |
15 may 2024 | 2813,82 | 2813,82 | 2813,82 | 2813,82 | 2813,82 | - |
14 may 2024 | 2809,59 | 2809,59 | 2809,59 | 2809,59 | 2809,59 | - |
13 may 2024 | 2806,90 | 2806,90 | 2806,90 | 2806,90 | 2806,90 | - |
10 may 2024 | 2817,92 | 2817,92 | 2817,92 | 2817,92 | 2817,92 | - |
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | 2816,95 | 2816,95 | 2816,95 | 2816,95 | 2816,95 | - |
07 may 2024 | 2859,35 | 2859,35 | 2859,35 | 2859,35 | 2859,35 | - |
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 2868,84 | 2868,84 | 2868,84 | 2868,84 | 2868,84 | - |
30 abr 2024 | 2838,79 | 2838,79 | 2838,79 | 2838,79 | 2838,79 | - |
29 abr 2024 | - | - | - | - | - | - |
26 abr 2024 | 2777,30 | 2777,30 | 2777,30 | 2777,30 | 2777,30 | - |
25 abr 2024 | 2781,36 | 2781,36 | 2781,36 | 2781,36 | 2781,36 | - |
24 abr 2024 | 2820,17 | 2820,17 | 2820,17 | 2820,17 | 2820,17 | - |
23 abr 2024 | 2765,89 | 2765,89 | 2765,89 | 2765,89 | 2765,89 | - |
22 abr 2024 | 2776,84 | 2776,84 | 2776,84 | 2776,84 | 2776,84 | - |
19 abr 2024 | 2733,96 | 2733,96 | 2733,96 | 2733,96 | 2733,96 | - |
18 abr 2024 | 2786,75 | 2786,75 | 2786,75 | 2786,75 | 2786,75 | - |
17 abr 2024 | 2769,96 | 2769,96 | 2769,96 | 2769,96 | 2769,96 | - |
16 abr 2024 | 2784,03 | 2784,03 | 2784,03 | 2784,03 | 2784,03 | - |
15 abr 2024 | 2840,09 | 2840,09 | 2840,09 | 2840,09 | 2840,09 | - |
12 abr 2024 | 2857,48 | 2857,48 | 2857,48 | 2857,48 | 2857,48 | - |
11 abr 2024 | 2848,05 | 2848,05 | 2848,05 | 2848,05 | 2848,05 | - |
10 abr 2024 | 2839,80 | 2839,80 | 2839,80 | 2839,80 | 2839,80 | - |
09 abr 2024 | 2833,97 | 2833,97 | 2833,97 | 2833,97 | 2833,97 | - |
08 abr 2024 | 2812,22 | 2812,22 | 2812,22 | 2812,22 | 2812,22 | - |
05 abr 2024 | 2807,86 | 2807,86 | 2807,86 | 2807,86 | 2807,86 | - |
04 abr 2024 | 2824,35 | 2824,35 | 2824,35 | 2824,35 | 2824,35 | - |
03 abr 2024 | 2810,18 | 2810,18 | 2810,18 | 2810,18 | 2810,18 | - |
02 abr 2024 | 2858,15 | 2858,15 | 2858,15 | 2858,15 | 2858,15 | - |
28 mar 2024 | - | - | - | - | - | - |
27 mar 2024 | 2884,88 | 2884,88 | 2884,88 | 2884,88 | 2884,88 | - |
26 mar 2024 | 2856,19 | 2856,19 | 2856,19 | 2856,19 | 2856,19 | - |
25 mar 2024 | 2847,17 | 2847,17 | 2847,17 | 2847,17 | 2847,17 | - |
22 mar 2024 | 2882,11 | 2882,11 | 2882,11 | 2882,11 | 2882,11 | - |
21 mar 2024 | 2858,76 | 2858,76 | 2858,76 | 2858,76 | 2858,76 | - |
20 mar 2024 | - | - | - | - | - | - |
19 mar 2024 | 2815,43 | 2815,43 | 2815,43 | 2815,43 | 2815,43 | - |
18 mar 2024 | 2815,26 | 2815,26 | 2815,26 | 2815,26 | 2815,26 | - |
15 mar 2024 | 2766,80 | 2766,80 | 2766,80 | 2766,80 | 2766,80 | - |
14 mar 2024 | 2769,70 | 2769,70 | 2769,70 | 2769,70 | 2769,70 | - |
13 mar 2024 | 2754,05 | 2754,05 | 2754,05 | 2754,05 | 2754,05 | - |
12 mar 2024 | 2768,41 | 2768,41 | 2768,41 | 2768,41 | 2768,41 | - |
11 mar 2024 | 2769,73 | 2769,73 | 2769,73 | 2769,73 | 2769,73 | - |
08 mar 2024 | 2799,98 | 2799,98 | 2799,98 | 2799,98 | 2799,98 | - |
07 mar 2024 | 2783,53 | 2783,53 | 2783,53 | 2783,53 | 2783,53 | - |
06 mar 2024 | 2789,27 | 2789,27 | 2789,27 | 2789,27 | 2789,27 | - |
05 mar 2024 | 2777,04 | 2777,04 | 2777,04 | 2777,04 | 2777,04 | - |
04 mar 2024 | 2769,87 | 2769,87 | 2769,87 | 2769,87 | 2769,87 | - |
01 mar 2024 | 2764,68 | 2764,68 | 2764,68 | 2764,68 | 2764,68 | - |
29 feb 2024 | 2760,46 | 2760,46 | 2760,46 | 2760,46 | 2760,46 | - |
28 feb 2024 | 2736,30 | 2736,30 | 2736,30 | 2736,30 | 2736,30 | - |
27 feb 2024 | 2737,31 | 2737,31 | 2737,31 | 2737,31 | 2737,31 | - |
26 feb 2024 | 2724,35 | 2724,35 | 2724,35 | 2724,35 | 2724,35 | - |
23 feb 2024 | - | - | - | - | - | - |
22 feb 2024 | 2716,38 | 2716,38 | 2716,38 | 2716,38 | 2716,38 | - |
21 feb 2024 | 2685,91 | 2685,91 | 2685,91 | 2685,91 | 2685,91 | - |
20 feb 2024 | 2692,35 | 2692,35 | 2692,35 | 2692,35 | 2692,35 | - |
19 feb 2024 | 2697,26 | 2697,26 | 2697,26 | 2697,26 | 2697,26 | - |
16 feb 2024 | 2691,88 | 2691,88 | 2691,88 | 2691,88 | 2691,88 | - |
15 feb 2024 | 2670,83 | 2670,83 | 2670,83 | 2670,83 | 2670,83 | - |
14 feb 2024 | 2661,64 | 2661,64 | 2661,64 | 2661,64 | 2661,64 | - |
13 feb 2024 | 2697,84 | 2697,84 | 2697,84 | 2697,84 | 2697,84 | - |
12 feb 2024 | - | - | - | - | - | - |
09 feb 2024 | 2661,42 | 2661,42 | 2661,42 | 2661,42 | 2661,42 | - |
08 feb 2024 | - | - | - | - | - | - |
07 feb 2024 | 2672,83 | 2672,83 | 2672,83 | 2672,83 | 2672,83 | - |
06 feb 2024 | 2673,60 | 2673,60 | 2673,60 | 2673,60 | 2673,60 | - |
05 feb 2024 | 2684,65 | 2684,65 | 2684,65 | 2684,65 | 2684,65 | - |
02 feb 2024 | 2671,61 | 2671,61 | 2671,61 | 2671,61 | 2671,61 | - |
01 feb 2024 | 2650,00 | 2650,00 | 2650,00 | 2650,00 | 2650,00 | - |
31 ene 2024 | 2671,91 | 2671,91 | 2671,91 | 2671,91 | 2671,91 | - |
30 ene 2024 | 2633,93 | 2633,93 | 2633,93 | 2633,93 | 2633,93 | - |
29 ene 2024 | 2638,50 | 2638,50 | 2638,50 | 2638,50 | 2638,50 | - |
26 ene 2024 | 2593,52 | 2593,52 | 2593,52 | 2593,52 | 2593,52 | - |
25 ene 2024 | - | - | - | - | - | - |
24 ene 2024 | 2640,86 | 2640,86 | 2640,86 | 2640,86 | 2640,86 | - |
23 ene 2024 | 2644,01 | 2644,01 | 2644,01 | 2644,01 | 2644,01 | - |
22 ene 2024 | 2638,32 | 2638,32 | 2638,32 | 2638,32 | 2638,32 | - |
19 ene 2024 | 2612,68 | 2612,68 | 2612,68 | 2612,68 | 2612,68 | - |
18 ene 2024 | 2594,37 | 2594,37 | 2594,37 | 2594,37 | 2594,37 | - |
17 ene 2024 | 2598,05 | 2598,05 | 2598,05 | 2598,05 | 2598,05 | - |
16 ene 2024 | 2615,93 | 2615,93 | 2615,93 | 2615,93 | 2615,93 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |