Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | - | - | - | - | - | - |
04 jul 2024 | - | - | - | - | - | - |
03 jul 2024 | 2.204.271,50 | 2.204.271,50 | 2.204.271,50 | 2.204.271,50 | 2.204.271,50 | - |
02 jul 2024 | 2.187.516,25 | 2.187.516,25 | 2.187.516,25 | 2.187.516,25 | 2.187.516,25 | - |
01 jul 2024 | 2.188.772,75 | 2.188.772,75 | 2.188.772,75 | 2.188.772,75 | 2.188.772,75 | - |
28 jun 2024 | 2.189.952,25 | 2.189.952,25 | 2.189.952,25 | 2.189.952,25 | 2.189.952,25 | - |
27 jun 2024 | 2.203.844,25 | 2.203.844,25 | 2.203.844,25 | 2.203.844,25 | 2.203.844,25 | - |
26 jun 2024 | 2.217.403,50 | 2.217.403,50 | 2.217.403,50 | 2.217.403,50 | 2.217.403,50 | - |
25 jun 2024 | 2.226.445,50 | 2.226.445,50 | 2.226.445,50 | 2.226.445,50 | 2.226.445,50 | - |
24 jun 2024 | 2.228.100,25 | 2.228.100,25 | 2.228.100,25 | 2.228.100,25 | 2.228.100,25 | - |
21 jun 2024 | 2.216.452,75 | 2.216.452,75 | 2.216.452,75 | 2.216.452,75 | 2.216.452,75 | - |
20 jun 2024 | 2.233.670,25 | 2.233.670,25 | 2.233.670,25 | 2.233.670,25 | 2.233.670,25 | - |
19 jun 2024 | 2.205.502,50 | 2.205.502,50 | 2.205.502,50 | 2.205.502,50 | 2.205.502,50 | - |
18 jun 2024 | 2.225.743,50 | 2.225.743,50 | 2.225.743,50 | 2.225.743,50 | 2.225.743,50 | - |
17 jun 2024 | 2.214.647,25 | 2.214.647,25 | 2.214.647,25 | 2.214.647,25 | 2.214.647,25 | - |
14 jun 2024 | 2.213.847,00 | 2.213.847,00 | 2.213.847,00 | 2.213.847,00 | 2.213.847,00 | - |
13 jun 2024 | 2.243.207,25 | 2.243.207,25 | 2.243.207,25 | 2.243.207,25 | 2.243.207,25 | - |
12 jun 2024 | 2.276.598,50 | 2.276.598,50 | 2.276.598,50 | 2.276.598,50 | 2.276.598,50 | - |
11 jun 2024 | 2.250.432,00 | 2.250.432,00 | 2.250.432,00 | 2.250.432,00 | 2.250.432,00 | - |
10 jun 2024 | 2.264.890,00 | 2.264.890,00 | 2.264.890,00 | 2.264.890,00 | 2.264.890,00 | - |
07 jun 2024 | 2.277.617,75 | 2.277.617,75 | 2.277.617,75 | 2.277.617,75 | 2.277.617,75 | - |
06 jun 2024 | 2.278.016,00 | 2.278.016,00 | 2.278.016,00 | 2.278.016,00 | 2.278.016,00 | - |
05 jun 2024 | 2.257.918,50 | 2.257.918,50 | 2.257.918,50 | 2.257.918,50 | 2.257.918,50 | - |
04 jun 2024 | 2.227.487,50 | 2.227.487,50 | 2.227.487,50 | 2.227.487,50 | 2.227.487,50 | - |
03 jun 2024 | 2.222.465,25 | 2.222.465,25 | 2.222.465,25 | 2.222.465,25 | 2.222.465,25 | - |
31 may 2024 | 2.219.743,50 | 2.219.743,50 | 2.219.743,50 | 2.219.743,50 | 2.219.743,50 | - |
30 may 2024 | 2.217.397,50 | 2.217.397,50 | 2.217.397,50 | 2.217.397,50 | 2.217.397,50 | - |
29 may 2024 | 2.213.166,25 | 2.213.166,25 | 2.213.166,25 | 2.213.166,25 | 2.213.166,25 | - |
28 may 2024 | 2.238.171,00 | 2.238.171,00 | 2.238.171,00 | 2.238.171,00 | 2.238.171,00 | - |
27 may 2024 | 2.255.222,25 | 2.255.222,25 | 2.255.222,25 | 2.255.222,25 | 2.255.222,25 | - |
24 may 2024 | 2.249.467,50 | 2.249.467,50 | 2.249.467,50 | 2.249.467,50 | 2.249.467,50 | - |
23 may 2024 | 2.253.734,50 | 2.253.734,50 | 2.253.734,50 | 2.253.734,50 | 2.253.734,50 | - |
22 may 2024 | 2.247.075,00 | 2.247.075,00 | 2.247.075,00 | 2.247.075,00 | 2.247.075,00 | - |
21 may 2024 | 2.245.378,50 | 2.245.378,50 | 2.245.378,50 | 2.245.378,50 | 2.245.378,50 | - |
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | 2.245.587,75 | 2.245.587,75 | 2.245.587,75 | 2.245.587,75 | 2.245.587,75 | - |
16 may 2024 | 2.251.270,75 | 2.251.270,75 | 2.251.270,75 | 2.251.270,75 | 2.251.270,75 | - |
15 may 2024 | 2.253.280,50 | 2.253.280,50 | 2.253.280,50 | 2.253.280,50 | 2.253.280,50 | - |
14 may 2024 | 2.236.941,75 | 2.236.941,75 | 2.236.941,75 | 2.236.941,75 | 2.236.941,75 | - |
13 may 2024 | 2.231.952,00 | 2.231.952,00 | 2.231.952,00 | 2.231.952,00 | 2.231.952,00 | - |
10 may 2024 | 2.235.498,75 | 2.235.498,75 | 2.235.498,75 | 2.235.498,75 | 2.235.498,75 | - |
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | - | - | - | - | - | - |
07 may 2024 | 2.207.815,25 | 2.207.815,25 | 2.207.815,25 | 2.207.815,25 | 2.207.815,25 | - |
06 may 2024 | 2.184.824,25 | 2.184.824,25 | 2.184.824,25 | 2.184.824,25 | 2.184.824,25 | - |
03 may 2024 | 2.174.258,25 | 2.174.258,25 | 2.174.258,25 | 2.174.258,25 | 2.174.258,25 | - |
02 may 2024 | 2.151.963,00 | 2.151.963,00 | 2.151.963,00 | 2.151.963,00 | 2.151.963,00 | - |
30 abr 2024 | 2.161.529,50 | 2.161.529,50 | 2.161.529,50 | 2.161.529,50 | 2.161.529,50 | - |
29 abr 2024 | 2.177.257,75 | 2.177.257,75 | 2.177.257,75 | 2.177.257,75 | 2.177.257,75 | - |
26 abr 2024 | 2.185.651,75 | 2.185.651,75 | 2.185.651,75 | 2.185.651,75 | 2.185.651,75 | - |
25 abr 2024 | 2.156.791,25 | 2.156.791,25 | 2.156.791,25 | 2.156.791,25 | 2.156.791,25 | - |
24 abr 2024 | 2.188.958,00 | 2.188.958,00 | 2.188.958,00 | 2.188.958,00 | 2.188.958,00 | - |
23 abr 2024 | 2.194.874,00 | 2.194.874,00 | 2.194.874,00 | 2.194.874,00 | 2.194.874,00 | - |
22 abr 2024 | 2.162.809,50 | 2.162.809,50 | 2.162.809,50 | 2.162.809,50 | 2.162.809,50 | - |
19 abr 2024 | 2.157.399,00 | 2.157.399,00 | 2.157.399,00 | 2.157.399,00 | 2.157.399,00 | - |
18 abr 2024 | 2.168.665,25 | 2.168.665,25 | 2.168.665,25 | 2.168.665,25 | 2.168.665,25 | - |
17 abr 2024 | 2.169.700,75 | 2.169.700,75 | 2.169.700,75 | 2.169.700,75 | 2.169.700,75 | - |
16 abr 2024 | 2.179.678,75 | 2.179.678,75 | 2.179.678,75 | 2.179.678,75 | 2.179.678,75 | - |
15 abr 2024 | 2.196.309,75 | 2.196.309,75 | 2.196.309,75 | 2.196.309,75 | 2.196.309,75 | - |
12 abr 2024 | 2.192.329,75 | 2.192.329,75 | 2.192.329,75 | 2.192.329,75 | 2.192.329,75 | - |
11 abr 2024 | 2.201.278,50 | 2.201.278,50 | 2.201.278,50 | 2.201.278,50 | 2.201.278,50 | - |
10 abr 2024 | 2.200.068,00 | 2.200.068,00 | 2.200.068,00 | 2.200.068,00 | 2.200.068,00 | - |
09 abr 2024 | 2.207.624,50 | 2.207.624,50 | 2.207.624,50 | 2.207.624,50 | 2.207.624,50 | - |
08 abr 2024 | 2.223.761,75 | 2.223.761,75 | 2.223.761,75 | 2.223.761,75 | 2.223.761,75 | - |
05 abr 2024 | 2.217.282,25 | 2.217.282,25 | 2.217.282,25 | 2.217.282,25 | 2.217.282,25 | - |
04 abr 2024 | 2.226.961,00 | 2.226.961,00 | 2.226.961,00 | 2.226.961,00 | 2.226.961,00 | - |
03 abr 2024 | 2.234.220,75 | 2.234.220,75 | 2.234.220,75 | 2.234.220,75 | 2.234.220,75 | - |
02 abr 2024 | 2.229.423,25 | 2.229.423,25 | 2.229.423,25 | 2.229.423,25 | 2.229.423,25 | - |
28 mar 2024 | 2.261.717,75 | 2.261.717,75 | 2.261.717,75 | 2.261.717,75 | 2.261.717,75 | - |
27 mar 2024 | 2.258.530,50 | 2.258.530,50 | 2.258.530,50 | 2.258.530,50 | 2.258.530,50 | - |
26 mar 2024 | 2.259.576,50 | 2.259.576,50 | 2.259.576,50 | 2.259.576,50 | 2.259.576,50 | - |
25 mar 2024 | 2.258.199,25 | 2.258.199,25 | 2.258.199,25 | 2.258.199,25 | 2.258.199,25 | - |
22 mar 2024 | 2.257.312,25 | 2.257.312,25 | 2.257.312,25 | 2.257.312,25 | 2.257.312,25 | - |
21 mar 2024 | 2.258.361,50 | 2.258.361,50 | 2.258.361,50 | 2.258.361,50 | 2.258.361,50 | - |
20 mar 2024 | 2.239.159,25 | 2.239.159,25 | 2.239.159,25 | 2.239.159,25 | 2.239.159,25 | - |
19 mar 2024 | 2.236.007,25 | 2.236.007,25 | 2.236.007,25 | 2.236.007,25 | 2.236.007,25 | - |
18 mar 2024 | 2.235.759,00 | 2.235.759,00 | 2.235.759,00 | 2.235.759,00 | 2.235.759,00 | - |
15 mar 2024 | 2.240.365,25 | 2.240.365,25 | 2.240.365,25 | 2.240.365,25 | 2.240.365,25 | - |
14 mar 2024 | 2.256.745,25 | 2.256.745,25 | 2.256.745,25 | 2.256.745,25 | 2.256.745,25 | - |
13 mar 2024 | 2.253.157,75 | 2.253.157,75 | 2.253.157,75 | 2.253.157,75 | 2.253.157,75 | - |
12 mar 2024 | 2.254.656,25 | 2.254.656,25 | 2.254.656,25 | 2.254.656,25 | 2.254.656,25 | - |
11 mar 2024 | 2.235.758,25 | 2.235.758,25 | 2.235.758,25 | 2.235.758,25 | 2.235.758,25 | - |
08 mar 2024 | 2.254.863,00 | 2.254.863,00 | 2.254.863,00 | 2.254.863,00 | 2.254.863,00 | - |
07 mar 2024 | 2.254.564,00 | 2.254.564,00 | 2.254.564,00 | 2.254.564,00 | 2.254.564,00 | - |
06 mar 2024 | 2.219.616,50 | 2.219.616,50 | 2.219.616,50 | 2.219.616,50 | 2.219.616,50 | - |
05 mar 2024 | 2.211.151,50 | 2.211.151,50 | 2.211.151,50 | 2.211.151,50 | 2.211.151,50 | - |
04 mar 2024 | 2.221.828,25 | 2.221.828,25 | 2.221.828,25 | 2.221.828,25 | 2.221.828,25 | - |
01 mar 2024 | 2.212.000,75 | 2.212.000,75 | 2.212.000,75 | 2.212.000,75 | 2.212.000,75 | - |
29 feb 2024 | 2.193.805,25 | 2.193.805,25 | 2.193.805,25 | 2.193.805,25 | 2.193.805,25 | - |
28 feb 2024 | 2.198.197,25 | 2.198.197,25 | 2.198.197,25 | 2.198.197,25 | 2.198.197,25 | - |
27 feb 2024 | 2.208.851,00 | 2.208.851,00 | 2.208.851,00 | 2.208.851,00 | 2.208.851,00 | - |
26 feb 2024 | 2.210.892,50 | 2.210.892,50 | 2.210.892,50 | 2.210.892,50 | 2.210.892,50 | - |
23 feb 2024 | 2.218.249,25 | 2.218.249,25 | 2.218.249,25 | 2.218.249,25 | 2.218.249,25 | - |
22 feb 2024 | 2.208.162,75 | 2.208.162,75 | 2.208.162,75 | 2.208.162,75 | 2.208.162,75 | - |
21 feb 2024 | 2.178.648,50 | 2.178.648,50 | 2.178.648,50 | 2.178.648,50 | 2.178.648,50 | - |
20 feb 2024 | 2.191.117,50 | 2.191.117,50 | 2.191.117,50 | 2.191.117,50 | 2.191.117,50 | - |
19 feb 2024 | 2.193.838,50 | 2.193.838,50 | 2.193.838,50 | 2.193.838,50 | 2.193.838,50 | - |
16 feb 2024 | 2.192.967,00 | 2.192.967,00 | 2.192.967,00 | 2.192.967,00 | 2.192.967,00 | - |
15 feb 2024 | 2.181.630,00 | 2.181.630,00 | 2.181.630,00 | 2.181.630,00 | 2.181.630,00 | - |
14 feb 2024 | 2.171.952,75 | 2.171.952,75 | 2.171.952,75 | 2.171.952,75 | 2.171.952,75 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |