Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | - | - | - | - | - | - |
07 may 2024 | 1653,79 | 1653,79 | 1653,79 | 1653,79 | 1653,79 | - |
06 may 2024 | 1647,42 | 1647,42 | 1647,42 | 1647,42 | 1647,42 | - |
03 may 2024 | 1632,66 | 1632,66 | 1632,66 | 1632,66 | 1632,66 | - |
02 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 1605,13 | 1605,13 | 1605,13 | 1605,13 | 1605,13 | - |
29 abr 2024 | 1625,59 | 1625,59 | 1625,59 | 1625,59 | 1625,59 | - |
26 abr 2024 | 1615,31 | 1615,31 | 1615,31 | 1615,31 | 1615,31 | - |
25 abr 2024 | 1604,08 | 1604,08 | 1604,08 | 1604,08 | 1604,08 | - |
24 abr 2024 | 1615,93 | 1615,93 | 1615,93 | 1615,93 | 1615,93 | - |
23 abr 2024 | 1616,89 | 1616,89 | 1616,89 | 1616,89 | 1616,89 | - |
22 abr 2024 | 1597,22 | 1597,22 | 1597,22 | 1597,22 | 1597,22 | - |
19 abr 2024 | 1582,40 | 1582,40 | 1582,40 | 1582,40 | 1582,40 | - |
18 abr 2024 | 1583,52 | 1583,52 | 1583,52 | 1583,52 | 1583,52 | - |
17 abr 2024 | 1581,69 | 1581,69 | 1581,69 | 1581,69 | 1581,69 | - |
16 abr 2024 | 1591,80 | 1591,80 | 1591,80 | 1591,80 | 1591,80 | - |
15 abr 2024 | 1606,87 | 1606,87 | 1606,87 | 1606,87 | 1606,87 | - |
12 abr 2024 | 1622,87 | 1622,87 | 1622,87 | 1622,87 | 1622,87 | - |
11 abr 2024 | 1642,94 | 1642,94 | 1642,94 | 1642,94 | 1642,94 | - |
10 abr 2024 | 1640,36 | 1640,36 | 1640,36 | 1640,36 | 1640,36 | - |
09 abr 2024 | 1665,78 | 1665,78 | 1665,78 | 1665,78 | 1665,78 | - |
08 abr 2024 | 1661,81 | 1661,81 | 1661,81 | 1661,81 | 1661,81 | - |
05 abr 2024 | 1652,10 | 1652,10 | 1652,10 | 1652,10 | 1652,10 | - |
04 abr 2024 | 1648,75 | 1648,75 | 1648,75 | 1648,75 | 1648,75 | - |
03 abr 2024 | 1656,70 | 1656,70 | 1656,70 | 1656,70 | 1656,70 | - |
02 abr 2024 | 1651,67 | 1651,67 | 1651,67 | 1651,67 | 1651,67 | - |
28 mar 2024 | 1683,53 | 1683,53 | 1683,53 | 1683,53 | 1683,53 | - |
27 mar 2024 | 1679,40 | 1679,40 | 1679,40 | 1679,40 | 1679,40 | - |
26 mar 2024 | 1654,87 | 1654,87 | 1654,87 | 1654,87 | 1654,87 | - |
25 mar 2024 | 1653,48 | 1653,48 | 1653,48 | 1653,48 | 1653,48 | - |
22 mar 2024 | 1655,61 | 1655,61 | 1655,61 | 1655,61 | 1655,61 | - |
21 mar 2024 | 1666,54 | 1666,54 | 1666,54 | 1666,54 | 1666,54 | - |
20 mar 2024 | 1648,81 | 1648,81 | 1648,81 | 1648,81 | 1648,81 | - |
19 mar 2024 | 1629,81 | 1629,81 | 1629,81 | 1629,81 | 1629,81 | - |
18 mar 2024 | 1620,98 | 1620,98 | 1620,98 | 1620,98 | 1620,98 | - |
15 mar 2024 | 1621,55 | 1621,55 | 1621,55 | 1621,55 | 1621,55 | - |
14 mar 2024 | 1618,33 | 1618,33 | 1618,33 | 1618,33 | 1618,33 | - |
13 mar 2024 | 1634,01 | 1634,01 | 1634,01 | 1634,01 | 1634,01 | - |
12 mar 2024 | 1632,57 | 1632,57 | 1632,57 | 1632,57 | 1632,57 | - |
11 mar 2024 | 1629,42 | 1629,42 | 1629,42 | 1629,42 | 1629,42 | - |
08 mar 2024 | 1640,65 | 1640,65 | 1640,65 | 1640,65 | 1640,65 | - |
07 mar 2024 | 1641,30 | 1641,30 | 1641,30 | 1641,30 | 1641,30 | - |
06 mar 2024 | 1631,65 | 1631,65 | 1631,65 | 1631,65 | 1631,65 | - |
05 mar 2024 | 1620,80 | 1620,80 | 1620,80 | 1620,80 | 1620,80 | - |
04 mar 2024 | 1630,34 | 1630,34 | 1630,34 | 1630,34 | 1630,34 | - |
01 mar 2024 | 1632,94 | 1632,94 | 1632,94 | 1632,94 | 1632,94 | - |
29 feb 2024 | 1620,42 | 1620,42 | 1620,42 | 1620,42 | 1620,42 | - |
28 feb 2024 | 1612,01 | 1612,01 | 1612,01 | 1612,01 | 1612,01 | - |
27 feb 2024 | 1617,34 | 1617,34 | 1617,34 | 1617,34 | 1617,34 | - |
26 feb 2024 | 1604,89 | 1604,89 | 1604,89 | 1604,89 | 1604,89 | - |
23 feb 2024 | 1602,38 | 1602,38 | 1602,38 | 1602,38 | 1602,38 | - |
22 feb 2024 | 1600,16 | 1600,16 | 1600,16 | 1600,16 | 1600,16 | - |
21 feb 2024 | 1587,59 | 1587,59 | 1587,59 | 1587,59 | 1587,59 | - |
20 feb 2024 | 1590,81 | 1590,81 | 1590,81 | 1590,81 | 1590,81 | - |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 1603,86 | 1603,86 | 1603,86 | 1603,86 | 1603,86 | - |
15 feb 2024 | 1607,54 | 1607,54 | 1607,54 | 1607,54 | 1607,54 | - |
14 feb 2024 | - | - | - | - | - | - |
13 feb 2024 | 1564,78 | 1564,78 | 1564,78 | 1564,78 | 1564,78 | - |
12 feb 2024 | 1602,08 | 1602,08 | 1602,08 | 1602,08 | 1602,08 | - |
09 feb 2024 | 1585,21 | 1585,21 | 1585,21 | 1585,21 | 1585,21 | - |
08 feb 2024 | 1574,94 | 1574,94 | 1574,94 | 1574,94 | 1574,94 | - |
07 feb 2024 | 1561,21 | 1561,21 | 1561,21 | 1561,21 | 1561,21 | - |
06 feb 2024 | - | - | - | - | - | - |
05 feb 2024 | 1552,09 | 1552,09 | 1552,09 | 1552,09 | 1552,09 | - |
02 feb 2024 | 1568,47 | 1568,47 | 1568,47 | 1568,47 | 1568,47 | - |
01 feb 2024 | 1570,33 | 1570,33 | 1570,33 | 1570,33 | 1570,33 | - |
31 ene 2024 | 1561,19 | 1561,19 | 1561,19 | 1561,19 | 1561,19 | - |
30 ene 2024 | 1582,64 | 1582,64 | 1582,64 | 1582,64 | 1582,64 | - |
29 ene 2024 | 1589,51 | 1589,51 | 1589,51 | 1589,51 | 1589,51 | - |
26 ene 2024 | 1574,42 | 1574,42 | 1574,42 | 1574,42 | 1574,42 | - |
25 ene 2024 | - | - | - | - | - | - |
24 ene 2024 | 1564,81 | 1564,81 | 1564,81 | 1564,81 | 1564,81 | - |
23 ene 2024 | 1570,02 | 1570,02 | 1570,02 | 1570,02 | 1570,02 | - |
22 ene 2024 | 1574,21 | 1574,21 | 1574,21 | 1574,21 | 1574,21 | - |
19 ene 2024 | 1552,81 | 1552,81 | 1552,81 | 1552,81 | 1552,81 | - |
18 ene 2024 | 1543,51 | 1543,51 | 1543,51 | 1543,51 | 1543,51 | - |
17 ene 2024 | 1536,02 | 1536,02 | 1536,02 | 1536,02 | 1536,02 | - |
16 ene 2024 | 1550,85 | 1550,85 | 1550,85 | 1550,85 | 1550,85 | - |
15 ene 2024 | - | - | - | - | - | - |
12 ene 2024 | 1565,32 | 1565,32 | 1565,32 | 1565,32 | 1565,32 | - |
11 ene 2024 | 1564,85 | 1564,85 | 1564,85 | 1564,85 | 1564,85 | - |
10 ene 2024 | 1571,46 | 1571,46 | 1571,46 | 1571,46 | 1571,46 | - |
09 ene 2024 | 1568,84 | 1568,84 | 1568,84 | 1568,84 | 1568,84 | - |
08 ene 2024 | 1575,27 | 1575,27 | 1575,27 | 1575,27 | 1575,27 | - |
05 ene 2024 | - | - | - | - | - | - |
04 ene 2024 | - | - | - | - | - | - |
03 ene 2024 | - | - | - | - | - | - |
29 dic 2023 | - | - | - | - | - | - |
28 dic 2023 | 1609,36 | 1609,36 | 1609,36 | 1609,36 | 1609,36 | - |
27 dic 2023 | 1611,81 | 1611,81 | 1611,81 | 1611,81 | 1611,81 | - |
22 dic 2023 | 1597,93 | 1597,93 | 1597,93 | 1597,93 | 1597,93 | - |
21 dic 2023 | 1588,70 | 1588,70 | 1588,70 | 1588,70 | 1588,70 | - |
20 dic 2023 | 1574,78 | 1574,78 | 1574,78 | 1574,78 | 1574,78 | - |
19 dic 2023 | 1591,06 | 1591,06 | 1591,06 | 1591,06 | 1591,06 | - |
18 dic 2023 | 1570,51 | 1570,51 | 1570,51 | 1570,51 | 1570,51 | - |
15 dic 2023 | 1572,71 | 1572,71 | 1572,71 | 1572,71 | 1572,71 | - |
14 dic 2023 | 1581,63 | 1581,63 | 1581,63 | 1581,63 | 1581,63 | - |
13 dic 2023 | 1547,12 | 1547,12 | 1547,12 | 1547,12 | 1547,12 | - |
12 dic 2023 | 1515,43 | 1515,43 | 1515,43 | 1515,43 | 1515,43 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |