Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 jul 2024 | - | - | - | - | - | - |
28 jun 2024 | - | - | - | - | - | - |
27 jun 2024 | 3179,07 | 3179,07 | 3179,07 | 3179,07 | 3179,07 | - |
26 jun 2024 | 3195,04 | 3195,04 | 3195,04 | 3195,04 | 3195,04 | - |
25 jun 2024 | 3207,05 | 3207,05 | 3207,05 | 3207,05 | 3207,05 | - |
24 jun 2024 | 3195,49 | 3195,49 | 3195,49 | 3195,49 | 3195,49 | - |
21 jun 2024 | 3191,00 | 3191,00 | 3191,00 | 3191,00 | 3191,00 | - |
20 jun 2024 | 3209,88 | 3209,88 | 3209,88 | 3209,88 | 3209,88 | - |
19 jun 2024 | 3165,50 | 3165,50 | 3165,50 | 3165,50 | 3165,50 | - |
18 jun 2024 | 3182,23 | 3182,23 | 3182,23 | 3182,23 | 3182,23 | - |
17 jun 2024 | 3173,05 | 3173,05 | 3173,05 | 3173,05 | 3173,05 | - |
14 jun 2024 | 3175,38 | 3175,38 | 3175,38 | 3175,38 | 3175,38 | - |
13 jun 2024 | 3204,65 | 3204,65 | 3204,65 | 3204,65 | 3204,65 | - |
12 jun 2024 | 3232,19 | 3232,19 | 3232,19 | 3232,19 | 3232,19 | - |
11 jun 2024 | 3194,62 | 3194,62 | 3194,62 | 3194,62 | 3194,62 | - |
10 jun 2024 | 3204,79 | 3204,79 | 3204,79 | 3204,79 | 3204,79 | - |
07 jun 2024 | 3212,17 | 3212,17 | 3212,17 | 3212,17 | 3212,17 | - |
06 jun 2024 | 3211,15 | 3211,15 | 3211,15 | 3211,15 | 3211,15 | - |
05 jun 2024 | 3188,19 | 3188,19 | 3188,19 | 3188,19 | 3188,19 | - |
04 jun 2024 | 3137,79 | 3137,79 | 3137,79 | 3137,79 | 3137,79 | - |
03 jun 2024 | 3123,83 | 3123,83 | 3123,83 | 3123,83 | 3123,83 | - |
31 may 2024 | 3124,44 | 3124,44 | 3124,44 | 3124,44 | 3124,44 | - |
30 may 2024 | 3121,67 | 3121,67 | 3121,67 | 3121,67 | 3121,67 | - |
29 may 2024 | 3114,75 | 3114,75 | 3114,75 | 3114,75 | 3114,75 | - |
28 may 2024 | 3147,43 | 3147,43 | 3147,43 | 3147,43 | 3147,43 | - |
27 may 2024 | 3175,40 | 3175,40 | 3175,40 | 3175,40 | 3175,40 | - |
24 may 2024 | 3170,59 | 3170,59 | 3170,59 | 3170,59 | 3170,59 | - |
23 may 2024 | 3179,10 | 3179,10 | 3179,10 | 3179,10 | 3179,10 | - |
22 may 2024 | 3166,55 | 3166,55 | 3166,55 | 3166,55 | 3166,55 | - |
21 may 2024 | 3155,59 | 3155,59 | 3155,59 | 3155,59 | 3155,59 | - |
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | 3146,10 | 3146,10 | 3146,10 | 3146,10 | 3146,10 | - |
16 may 2024 | 3157,55 | 3157,55 | 3157,55 | 3157,55 | 3157,55 | - |
15 may 2024 | 3159,92 | 3159,92 | 3159,92 | 3159,92 | 3159,92 | - |
14 may 2024 | 3135,17 | 3135,17 | 3135,17 | 3135,17 | 3135,17 | - |
13 may 2024 | 3135,15 | 3135,15 | 3135,15 | 3135,15 | 3135,15 | - |
10 may 2024 | 3133,04 | 3133,04 | 3133,04 | 3133,04 | 3133,04 | - |
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | - | - | - | - | - | - |
07 may 2024 | 3100,92 | 3100,92 | 3100,92 | 3100,92 | 3100,92 | - |
06 may 2024 | 3056,67 | 3056,67 | 3056,67 | 3056,67 | 3056,67 | - |
03 may 2024 | 3041,67 | 3041,67 | 3041,67 | 3041,67 | 3041,67 | - |
02 may 2024 | 3026,77 | 3026,77 | 3026,77 | 3026,77 | 3026,77 | - |
30 abr 2024 | 3049,73 | 3049,73 | 3049,73 | 3049,73 | 3049,73 | - |
29 abr 2024 | 3071,23 | 3071,23 | 3071,23 | 3071,23 | 3071,23 | - |
26 abr 2024 | 3090,57 | 3090,57 | 3090,57 | 3090,57 | 3090,57 | - |
25 abr 2024 | 3044,35 | 3044,35 | 3044,35 | 3044,35 | 3044,35 | - |
24 abr 2024 | 3075,66 | 3075,66 | 3075,66 | 3075,66 | 3075,66 | - |
23 abr 2024 | 3092,05 | 3092,05 | 3092,05 | 3092,05 | 3092,05 | - |
22 abr 2024 | 3053,24 | 3053,24 | 3053,24 | 3053,24 | 3053,24 | - |
19 abr 2024 | 3041,27 | 3041,27 | 3041,27 | 3041,27 | 3041,27 | - |
18 abr 2024 | 3052,74 | 3052,74 | 3052,74 | 3052,74 | 3052,74 | - |
17 abr 2024 | 3059,05 | 3059,05 | 3059,05 | 3059,05 | 3059,05 | - |
16 abr 2024 | 3077,64 | 3077,64 | 3077,64 | 3077,64 | 3077,64 | - |
15 abr 2024 | 3105,85 | 3105,85 | 3105,85 | 3105,85 | 3105,85 | - |
12 abr 2024 | 3096,84 | 3096,84 | 3096,84 | 3096,84 | 3096,84 | - |
11 abr 2024 | 3109,10 | 3109,10 | 3109,10 | 3109,10 | 3109,10 | - |
10 abr 2024 | 3109,06 | 3109,06 | 3109,06 | 3109,06 | 3109,06 | - |
09 abr 2024 | 3103,40 | 3103,40 | 3103,40 | 3103,40 | 3103,40 | - |
08 abr 2024 | 3120,56 | 3120,56 | 3120,56 | 3120,56 | 3120,56 | - |
05 abr 2024 | 3117,48 | 3117,48 | 3117,48 | 3117,48 | 3117,48 | - |
04 abr 2024 | 3122,70 | 3122,70 | 3122,70 | 3122,70 | 3122,70 | - |
03 abr 2024 | 3135,39 | 3135,39 | 3135,39 | 3135,39 | 3135,39 | - |
02 abr 2024 | 3123,65 | 3123,65 | 3123,65 | 3123,65 | 3123,65 | - |
28 mar 2024 | 3174,55 | 3174,55 | 3174,55 | 3174,55 | 3174,55 | - |
27 mar 2024 | 3170,59 | 3170,59 | 3170,59 | 3170,59 | 3170,59 | - |
26 mar 2024 | 3159,37 | 3159,37 | 3159,37 | 3159,37 | 3159,37 | - |
25 mar 2024 | 3159,58 | 3159,58 | 3159,58 | 3159,58 | 3159,58 | - |
22 mar 2024 | 3174,20 | 3174,20 | 3174,20 | 3174,20 | 3174,20 | - |
21 mar 2024 | 3185,19 | 3185,19 | 3185,19 | 3185,19 | 3185,19 | - |
20 mar 2024 | 3162,77 | 3162,77 | 3162,77 | 3162,77 | 3162,77 | - |
19 mar 2024 | 3157,65 | 3157,65 | 3157,65 | 3157,65 | 3157,65 | - |
18 mar 2024 | 3158,57 | 3158,57 | 3158,57 | 3158,57 | 3158,57 | - |
15 mar 2024 | 3160,77 | 3160,77 | 3160,77 | 3160,77 | 3160,77 | - |
14 mar 2024 | 3189,59 | 3189,59 | 3189,59 | 3189,59 | 3189,59 | - |
13 mar 2024 | 3184,82 | 3184,82 | 3184,82 | 3184,82 | 3184,82 | - |
12 mar 2024 | 3180,87 | 3180,87 | 3180,87 | 3180,87 | 3180,87 | - |
11 mar 2024 | 3139,12 | 3139,12 | 3139,12 | 3139,12 | 3139,12 | - |
08 mar 2024 | 3165,56 | 3165,56 | 3165,56 | 3165,56 | 3165,56 | - |
07 mar 2024 | 3174,00 | 3174,00 | 3174,00 | 3174,00 | 3174,00 | - |
06 mar 2024 | 3127,50 | 3127,50 | 3127,50 | 3127,50 | 3127,50 | - |
05 mar 2024 | 3108,75 | 3108,75 | 3108,75 | 3108,75 | 3108,75 | - |
04 mar 2024 | 3129,79 | 3129,79 | 3129,79 | 3129,79 | 3129,79 | - |
01 mar 2024 | 3116,87 | 3116,87 | 3116,87 | 3116,87 | 3116,87 | - |
29 feb 2024 | 3091,99 | 3091,99 | 3091,99 | 3091,99 | 3091,99 | - |
28 feb 2024 | 3103,44 | 3103,44 | 3103,44 | 3103,44 | 3103,44 | - |
27 feb 2024 | 3112,81 | 3112,81 | 3112,81 | 3112,81 | 3112,81 | - |
26 feb 2024 | 3112,43 | 3112,43 | 3112,43 | 3112,43 | 3112,43 | - |
23 feb 2024 | 3114,93 | 3114,93 | 3114,93 | 3114,93 | 3114,93 | - |
22 feb 2024 | 3111,56 | 3111,56 | 3111,56 | 3111,56 | 3111,56 | - |
21 feb 2024 | 3060,22 | 3060,22 | 3060,22 | 3060,22 | 3060,22 | - |
20 feb 2024 | 3065,90 | 3065,90 | 3065,90 | 3065,90 | 3065,90 | - |
19 feb 2024 | 3081,03 | 3081,03 | 3081,03 | 3081,03 | 3081,03 | - |
16 feb 2024 | 3077,30 | 3077,30 | 3077,30 | 3077,30 | 3077,30 | - |
15 feb 2024 | 3055,93 | 3055,93 | 3055,93 | 3055,93 | 3055,93 | - |
14 feb 2024 | 3042,43 | 3042,43 | 3042,43 | 3042,43 | 3042,43 | - |
13 feb 2024 | 3019,54 | 3019,54 | 3019,54 | 3019,54 | 3019,54 | - |
12 feb 2024 | 3059,54 | 3059,54 | 3059,54 | 3059,54 | 3059,54 | - |
09 feb 2024 | 3055,18 | 3055,18 | 3055,18 | 3055,18 | 3055,18 | - |
08 feb 2024 | 3034,01 | 3034,01 | 3034,01 | 3034,01 | 3034,01 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |