Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | - | - | - | - | - | - |
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | 3862,73 | 3862,73 | 3862,73 | 3862,73 | 3862,73 | - |
07 may 2024 | 3860,39 | 3860,39 | 3860,39 | 3860,39 | 3860,39 | - |
06 may 2024 | 3845,23 | 3845,23 | 3845,23 | 3845,23 | 3845,23 | - |
03 may 2024 | 3810,63 | 3810,63 | 3810,63 | 3810,63 | 3810,63 | - |
02 may 2024 | 3778,79 | 3778,79 | 3778,79 | 3778,79 | 3778,79 | - |
30 abr 2024 | 3773,30 | 3773,30 | 3773,30 | 3773,30 | 3773,30 | - |
29 abr 2024 | 3801,57 | 3801,57 | 3801,57 | 3801,57 | 3801,57 | - |
26 abr 2024 | 3792,02 | 3792,02 | 3792,02 | 3792,02 | 3792,02 | - |
25 abr 2024 | 3757,21 | 3757,21 | 3757,21 | 3757,21 | 3757,21 | - |
24 abr 2024 | 3771,30 | 3771,30 | 3771,30 | 3771,30 | 3771,30 | - |
23 abr 2024 | 3760,49 | 3760,49 | 3760,49 | 3760,49 | 3760,49 | - |
22 abr 2024 | - | - | - | - | - | - |
19 abr 2024 | 3699,00 | 3699,00 | 3699,00 | 3699,00 | 3699,00 | - |
18 abr 2024 | 3719,79 | 3719,79 | 3719,79 | 3719,79 | 3719,79 | - |
17 abr 2024 | - | - | - | - | - | - |
16 abr 2024 | 3734,95 | 3734,95 | 3734,95 | 3734,95 | 3734,95 | - |
15 abr 2024 | 3766,73 | 3766,73 | 3766,73 | 3766,73 | 3766,73 | - |
12 abr 2024 | 3799,43 | 3799,43 | 3799,43 | 3799,43 | 3799,43 | - |
11 abr 2024 | 3819,63 | 3819,63 | 3819,63 | 3819,63 | 3819,63 | - |
10 abr 2024 | 3810,51 | 3810,51 | 3810,51 | 3810,51 | 3810,51 | - |
09 abr 2024 | 3826,54 | 3826,54 | 3826,54 | 3826,54 | 3826,54 | - |
08 abr 2024 | 3825,26 | 3825,26 | 3825,26 | 3825,26 | 3825,26 | - |
05 abr 2024 | 3819,15 | 3819,15 | 3819,15 | 3819,15 | 3819,15 | - |
04 abr 2024 | 3803,24 | 3803,24 | 3803,24 | 3803,24 | 3803,24 | - |
03 abr 2024 | 3824,69 | 3824,69 | 3824,69 | 3824,69 | 3824,69 | - |
02 abr 2024 | 3815,84 | 3815,84 | 3815,84 | 3815,84 | 3815,84 | - |
28 mar 2024 | - | - | - | - | - | - |
27 mar 2024 | 3836,14 | 3836,14 | 3836,14 | 3836,14 | 3836,14 | - |
26 mar 2024 | 3814,30 | 3814,30 | 3814,30 | 3814,30 | 3814,30 | - |
25 mar 2024 | 3817,00 | 3817,00 | 3817,00 | 3817,00 | 3817,00 | - |
22 mar 2024 | 3821,25 | 3821,25 | 3821,25 | 3821,25 | 3821,25 | - |
21 mar 2024 | 3819,10 | 3819,10 | 3819,10 | 3819,10 | 3819,10 | - |
20 mar 2024 | 3798,33 | 3798,33 | 3798,33 | 3798,33 | 3798,33 | - |
19 mar 2024 | 3778,41 | 3778,41 | 3778,41 | 3778,41 | 3778,41 | - |
18 mar 2024 | 3762,15 | 3762,15 | 3762,15 | 3762,15 | 3762,15 | - |
15 mar 2024 | 3743,51 | 3743,51 | 3743,51 | 3743,51 | 3743,51 | - |
14 mar 2024 | 3757,13 | 3757,13 | 3757,13 | 3757,13 | 3757,13 | - |
13 mar 2024 | 3764,45 | 3764,45 | 3764,45 | 3764,45 | 3764,45 | - |
12 mar 2024 | 3758,11 | 3758,11 | 3758,11 | 3758,11 | 3758,11 | - |
11 mar 2024 | 3725,28 | 3725,28 | 3725,28 | 3725,28 | 3725,28 | - |
08 mar 2024 | 3740,86 | 3740,86 | 3740,86 | 3740,86 | 3740,86 | - |
07 mar 2024 | 3751,42 | 3751,42 | 3751,42 | 3751,42 | 3751,42 | - |
06 mar 2024 | 3722,09 | 3722,09 | 3722,09 | 3722,09 | 3722,09 | - |
05 mar 2024 | 3710,96 | 3710,96 | 3710,96 | 3710,96 | 3710,96 | - |
04 mar 2024 | 3729,25 | 3729,25 | 3729,25 | 3729,25 | 3729,25 | - |
01 mar 2024 | 3736,90 | 3736,90 | 3736,90 | 3736,90 | 3736,90 | - |
29 feb 2024 | 3706,94 | 3706,94 | 3706,94 | 3706,94 | 3706,94 | - |
28 feb 2024 | - | - | - | - | - | - |
27 feb 2024 | 3696,49 | 3696,49 | 3696,49 | 3696,49 | 3696,49 | - |
26 feb 2024 | 3693,17 | 3693,17 | 3693,17 | 3693,17 | 3693,17 | - |
23 feb 2024 | 3700,85 | 3700,85 | 3700,85 | 3700,85 | 3700,85 | - |
22 feb 2024 | 3698,48 | 3698,48 | 3698,48 | 3698,48 | 3698,48 | - |
21 feb 2024 | 3644,55 | 3644,55 | 3644,55 | 3644,55 | 3644,55 | - |
20 feb 2024 | - | - | - | - | - | - |
19 feb 2024 | 3660,18 | 3660,18 | 3660,18 | 3660,18 | 3660,18 | - |
16 feb 2024 | 3659,32 | 3659,32 | 3659,32 | 3659,32 | 3659,32 | - |
15 feb 2024 | 3658,97 | 3658,97 | 3658,97 | 3658,97 | 3658,97 | - |
14 feb 2024 | 3639,61 | 3639,61 | 3639,61 | 3639,61 | 3639,61 | - |
13 feb 2024 | 3612,51 | 3612,51 | 3612,51 | 3612,51 | 3612,51 | - |
12 feb 2024 | 3646,95 | 3646,95 | 3646,95 | 3646,95 | 3646,95 | - |
09 feb 2024 | 3639,31 | 3639,31 | 3639,31 | 3639,31 | 3639,31 | - |
08 feb 2024 | - | - | - | - | - | - |
07 feb 2024 | 3625,76 | 3625,76 | 3625,76 | 3625,76 | 3625,76 | - |
06 feb 2024 | - | - | - | - | - | - |
05 feb 2024 | 3609,87 | 3609,87 | 3609,87 | 3609,87 | 3609,87 | - |
02 feb 2024 | 3619,70 | 3619,70 | 3619,70 | 3619,70 | 3619,70 | - |
01 feb 2024 | 3600,92 | 3600,92 | 3600,92 | 3600,92 | 3600,92 | - |
31 ene 2024 | 3579,76 | 3579,76 | 3579,76 | 3579,76 | 3579,76 | - |
30 ene 2024 | 3614,60 | 3614,60 | 3614,60 | 3614,60 | 3614,60 | - |
29 ene 2024 | - | - | - | - | - | - |
26 ene 2024 | 3601,06 | 3601,06 | 3601,06 | 3601,06 | 3601,06 | - |
25 ene 2024 | - | - | - | - | - | - |
24 ene 2024 | 3582,69 | 3582,69 | 3582,69 | 3582,69 | 3582,69 | - |
23 ene 2024 | 3578,22 | 3578,22 | 3578,22 | 3578,22 | 3578,22 | - |
22 ene 2024 | 3571,55 | 3571,55 | 3571,55 | 3571,55 | 3571,55 | - |
19 ene 2024 | 3557,96 | 3557,96 | 3557,96 | 3557,96 | 3557,96 | - |
18 ene 2024 | 3530,36 | 3530,36 | 3530,36 | 3530,36 | 3530,36 | - |
17 ene 2024 | 3505,85 | 3505,85 | 3505,85 | 3505,85 | 3505,85 | - |
16 ene 2024 | 3529,11 | 3529,11 | 3529,11 | 3529,11 | 3529,11 | - |
15 ene 2024 | 3541,39 | 3541,39 | 3541,39 | 3541,39 | 3541,39 | - |
12 ene 2024 | 3548,58 | 3548,58 | 3548,58 | 3548,58 | 3548,58 | - |
11 ene 2024 | 3534,88 | 3534,88 | 3534,88 | 3534,88 | 3534,88 | - |
10 ene 2024 | 3543,29 | 3543,29 | 3543,29 | 3543,29 | 3543,29 | - |
09 ene 2024 | 3534,03 | 3534,03 | 3534,03 | 3534,03 | 3534,03 | - |
08 ene 2024 | 3535,49 | 3535,49 | 3535,49 | 3535,49 | 3535,49 | - |
05 ene 2024 | - | - | - | - | - | - |
04 ene 2024 | - | - | - | - | - | - |
03 ene 2024 | - | - | - | - | - | - |
02 ene 2024 | - | - | - | - | - | - |
29 dic 2023 | 3538,54 | 3538,54 | 3538,54 | 3538,54 | 3538,54 | - |
28 dic 2023 | 3542,82 | 3542,82 | 3542,82 | 3542,82 | 3542,82 | - |
27 dic 2023 | 3543,30 | 3543,30 | 3543,30 | 3543,30 | 3543,30 | - |
22 dic 2023 | 3522,06 | 3522,06 | 3522,06 | 3522,06 | 3522,06 | - |
21 dic 2023 | 3516,18 | 3516,18 | 3516,18 | 3516,18 | 3516,18 | - |
20 dic 2023 | 3501,56 | 3501,56 | 3501,56 | 3501,56 | 3501,56 | - |
19 dic 2023 | 3528,58 | 3528,58 | 3528,58 | 3528,58 | 3528,58 | - |
18 dic 2023 | 3516,65 | 3516,65 | 3516,65 | 3516,65 | 3516,65 | - |
15 dic 2023 | 3503,92 | 3503,92 | 3503,92 | 3503,92 | 3503,92 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |