Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 jul 2024 | - | - | - | - | - | - |
28 jun 2024 | 3815,93 | 3815,93 | 3815,93 | 3815,93 | 3815,93 | - |
27 jun 2024 | 3840,01 | 3840,01 | 3840,01 | 3840,01 | 3840,01 | - |
26 jun 2024 | 3840,84 | 3840,84 | 3840,84 | 3840,84 | 3840,84 | - |
25 jun 2024 | 3829,25 | 3829,25 | 3829,25 | 3829,25 | 3829,25 | - |
24 jun 2024 | 3792,14 | 3792,14 | 3792,14 | 3792,14 | 3792,14 | - |
21 jun 2024 | 3844,02 | 3844,02 | 3844,02 | 3844,02 | 3844,02 | - |
20 jun 2024 | 3837,43 | 3837,43 | 3837,43 | 3837,43 | 3837,43 | - |
19 jun 2024 | 3846,14 | 3846,14 | 3846,14 | 3846,14 | 3846,14 | - |
18 jun 2024 | 3859,81 | 3859,81 | 3859,81 | 3859,81 | 3859,81 | - |
17 jun 2024 | 3836,67 | 3836,67 | 3836,67 | 3836,67 | 3836,67 | - |
14 jun 2024 | 3816,40 | 3816,40 | 3816,40 | 3816,40 | 3816,40 | - |
13 jun 2024 | 3791,70 | 3791,70 | 3791,70 | 3791,70 | 3791,70 | - |
12 jun 2024 | 3795,85 | 3795,85 | 3795,85 | 3795,85 | 3795,85 | - |
11 jun 2024 | 3775,99 | 3775,99 | 3775,99 | 3775,99 | 3775,99 | - |
10 jun 2024 | 3778,57 | 3778,57 | 3778,57 | 3778,57 | 3778,57 | - |
07 jun 2024 | 3757,60 | 3757,60 | 3757,60 | 3757,60 | 3757,60 | - |
06 jun 2024 | 3742,81 | 3742,81 | 3742,81 | 3742,81 | 3742,81 | - |
05 jun 2024 | 3734,45 | 3734,45 | 3734,45 | 3734,45 | 3734,45 | - |
04 jun 2024 | 3657,80 | 3657,80 | 3657,80 | 3657,80 | 3657,80 | - |
03 jun 2024 | - | - | - | - | - | - |
31 may 2024 | 3644,35 | 3644,35 | 3644,35 | 3644,35 | 3644,35 | - |
30 may 2024 | 3631,99 | 3631,99 | 3631,99 | 3631,99 | 3631,99 | - |
29 may 2024 | 3693,73 | 3693,73 | 3693,73 | 3693,73 | 3693,73 | - |
28 may 2024 | 3711,38 | 3711,38 | 3711,38 | 3711,38 | 3711,38 | - |
24 may 2024 | 3722,82 | 3722,82 | 3722,82 | 3722,82 | 3722,82 | - |
23 may 2024 | 3722,23 | 3722,23 | 3722,23 | 3722,23 | 3722,23 | - |
22 may 2024 | 3723,51 | 3723,51 | 3723,51 | 3723,51 | 3723,51 | - |
21 may 2024 | 3721,84 | 3721,84 | 3721,84 | 3721,84 | 3721,84 | - |
20 may 2024 | 3725,93 | 3725,93 | 3725,93 | 3725,93 | 3725,93 | - |
17 may 2024 | 3699,22 | 3699,22 | 3699,22 | 3699,22 | 3699,22 | - |
16 may 2024 | 3718,01 | 3718,01 | 3718,01 | 3718,01 | 3718,01 | - |
15 may 2024 | 3738,05 | 3738,05 | 3738,05 | 3738,05 | 3738,05 | - |
14 may 2024 | 3689,58 | 3689,58 | 3689,58 | 3689,58 | 3689,58 | - |
13 may 2024 | 3674,73 | 3674,73 | 3674,73 | 3674,73 | 3674,73 | - |
10 may 2024 | 3693,17 | 3693,17 | 3693,17 | 3693,17 | 3693,17 | - |
09 may 2024 | 3672,90 | 3672,90 | 3672,90 | 3672,90 | 3672,90 | - |
08 may 2024 | 3670,38 | 3670,38 | 3670,38 | 3670,38 | 3670,38 | - |
07 may 2024 | 3654,81 | 3654,81 | 3654,81 | 3654,81 | 3654,81 | - |
03 may 2024 | 3593,50 | 3593,50 | 3593,50 | 3593,50 | 3593,50 | - |
02 may 2024 | 3554,56 | 3554,56 | 3554,56 | 3554,56 | 3554,56 | - |
01 may 2024 | 3528,17 | 3528,17 | 3528,17 | 3528,17 | 3528,17 | - |
30 abr 2024 | 3542,57 | 3542,57 | 3542,57 | 3542,57 | 3542,57 | - |
29 abr 2024 | 3584,39 | 3584,39 | 3584,39 | 3584,39 | 3584,39 | - |
26 abr 2024 | 3613,34 | 3613,34 | 3613,34 | 3613,34 | 3613,34 | - |
25 abr 2024 | 3546,13 | 3546,13 | 3546,13 | 3546,13 | 3546,13 | - |
24 abr 2024 | 3574,58 | 3574,58 | 3574,58 | 3574,58 | 3574,58 | - |
23 abr 2024 | 3566,34 | 3566,34 | 3566,34 | 3566,34 | 3566,34 | - |
22 abr 2024 | 3528,91 | 3528,91 | 3528,91 | 3528,91 | 3528,91 | - |
19 abr 2024 | 3477,74 | 3477,74 | 3477,74 | 3477,74 | 3477,74 | - |
18 abr 2024 | 3523,07 | 3523,07 | 3523,07 | 3523,07 | 3523,07 | - |
17 abr 2024 | 3535,23 | 3535,23 | 3535,23 | 3535,23 | 3535,23 | - |
16 abr 2024 | 3570,96 | 3570,96 | 3570,96 | 3570,96 | 3570,96 | - |
15 abr 2024 | 3571,72 | 3571,72 | 3571,72 | 3571,72 | 3571,72 | - |
12 abr 2024 | 3621,39 | 3621,39 | 3621,39 | 3621,39 | 3621,39 | - |
11 abr 2024 | 3650,33 | 3650,33 | 3650,33 | 3650,33 | 3650,33 | - |
10 abr 2024 | 3615,81 | 3615,81 | 3615,81 | 3615,81 | 3615,81 | - |
09 abr 2024 | 3606,72 | 3606,72 | 3606,72 | 3606,72 | 3606,72 | - |
08 abr 2024 | 3611,33 | 3611,33 | 3611,33 | 3611,33 | 3611,33 | - |
05 abr 2024 | 3615,90 | 3615,90 | 3615,90 | 3615,90 | 3615,90 | - |
04 abr 2024 | 3557,48 | 3557,48 | 3557,48 | 3557,48 | 3557,48 | - |
03 abr 2024 | 3610,53 | 3610,53 | 3610,53 | 3610,53 | 3610,53 | - |
02 abr 2024 | 3611,45 | 3611,45 | 3611,45 | 3611,45 | 3611,45 | - |
28 mar 2024 | 3616,34 | 3616,34 | 3616,34 | 3616,34 | 3616,34 | - |
27 mar 2024 | 3616,76 | 3616,76 | 3616,76 | 3616,76 | 3616,76 | - |
26 mar 2024 | 3617,24 | 3617,24 | 3617,24 | 3617,24 | 3617,24 | - |
25 mar 2024 | 3622,24 | 3622,24 | 3622,24 | 3622,24 | 3622,24 | - |
22 mar 2024 | 3650,66 | 3650,66 | 3650,66 | 3650,66 | 3650,66 | - |
21 mar 2024 | 3649,98 | 3649,98 | 3649,98 | 3649,98 | 3649,98 | - |
20 mar 2024 | 3604,53 | 3604,53 | 3604,53 | 3604,53 | 3604,53 | - |
19 mar 2024 | 3571,79 | 3571,79 | 3571,79 | 3571,79 | 3571,79 | - |
18 mar 2024 | - | - | - | - | - | - |
15 mar 2024 | 3530,09 | 3530,09 | 3530,09 | 3530,09 | 3530,09 | - |
14 mar 2024 | 3584,67 | 3584,67 | 3584,67 | 3584,67 | 3584,67 | - |
13 mar 2024 | 3580,65 | 3580,65 | 3580,65 | 3580,65 | 3580,65 | - |
12 mar 2024 | 3594,15 | 3594,15 | 3594,15 | 3594,15 | 3594,15 | - |
11 mar 2024 | 3530,88 | 3530,88 | 3530,88 | 3530,88 | 3530,88 | - |
08 mar 2024 | 3533,55 | 3533,55 | 3533,55 | 3533,55 | 3533,55 | - |
07 mar 2024 | 3584,05 | 3584,05 | 3584,05 | 3584,05 | 3584,05 | - |
06 mar 2024 | 3551,79 | 3551,79 | 3551,79 | 3551,79 | 3551,79 | - |
05 mar 2024 | 3522,57 | 3522,57 | 3522,57 | 3522,57 | 3522,57 | - |
04 mar 2024 | 3591,43 | 3591,43 | 3591,43 | 3591,43 | 3591,43 | - |
01 mar 2024 | 3604,28 | 3604,28 | 3604,28 | 3604,28 | 3604,28 | - |
29 feb 2024 | 3551,51 | 3551,51 | 3551,51 | 3551,51 | 3551,51 | - |
28 feb 2024 | 3522,38 | 3522,38 | 3522,38 | 3522,38 | 3522,38 | - |
27 feb 2024 | 3533,00 | 3533,00 | 3533,00 | 3533,00 | 3533,00 | - |
26 feb 2024 | 3527,92 | 3527,92 | 3527,92 | 3527,92 | 3527,92 | - |
23 feb 2024 | 3525,22 | 3525,22 | 3525,22 | 3525,22 | 3525,22 | - |
22 feb 2024 | 3540,05 | 3540,05 | 3540,05 | 3540,05 | 3540,05 | - |
21 feb 2024 | 3444,73 | 3444,73 | 3444,73 | 3444,73 | 3444,73 | - |
20 feb 2024 | 3429,13 | 3429,13 | 3429,13 | 3429,13 | 3429,13 | - |
19 feb 2024 | 3489,28 | 3489,28 | 3489,28 | 3489,28 | 3489,28 | - |
16 feb 2024 | 3493,01 | 3493,01 | 3493,01 | 3493,01 | 3493,01 | - |
15 feb 2024 | 3496,15 | 3496,15 | 3496,15 | 3496,15 | 3496,15 | - |
14 feb 2024 | 3492,25 | 3492,25 | 3492,25 | 3492,25 | 3492,25 | - |
13 feb 2024 | 3422,04 | 3422,04 | 3422,04 | 3422,04 | 3422,04 | - |
12 feb 2024 | 3473,91 | 3473,91 | 3473,91 | 3473,91 | 3473,91 | - |
09 feb 2024 | 3478,13 | 3478,13 | 3478,13 | 3478,13 | 3478,13 | - |
08 feb 2024 | 3433,04 | 3433,04 | 3433,04 | 3433,04 | 3433,04 | - |
07 feb 2024 | 3418,49 | 3418,49 | 3418,49 | 3418,49 | 3418,49 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |