Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | - | - | - | - | - | - |
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | - | - | - | - | - | - |
07 may 2024 | 1099,25 | 1099,25 | 1099,25 | 1099,25 | 1099,25 | - |
03 may 2024 | 1073,98 | 1073,98 | 1073,98 | 1073,98 | 1073,98 | - |
02 may 2024 | 1070,34 | 1070,34 | 1070,34 | 1070,34 | 1070,34 | - |
30 abr 2024 | 1074,85 | 1074,85 | 1074,85 | 1074,85 | 1074,85 | - |
29 abr 2024 | 1073,64 | 1073,64 | 1073,64 | 1073,64 | 1073,64 | - |
26 abr 2024 | 1063,99 | 1063,99 | 1063,99 | 1063,99 | 1063,99 | - |
25 abr 2024 | 1054,59 | 1054,59 | 1054,59 | 1054,59 | 1054,59 | - |
24 abr 2024 | 1063,62 | 1063,62 | 1063,62 | 1063,62 | 1063,62 | - |
23 abr 2024 | 1049,13 | 1049,13 | 1049,13 | 1049,13 | 1049,13 | - |
22 abr 2024 | 1046,89 | 1046,89 | 1046,89 | 1046,89 | 1046,89 | - |
19 abr 2024 | 1039,42 | 1039,42 | 1039,42 | 1039,42 | 1039,42 | - |
18 abr 2024 | 1042,70 | 1042,70 | 1042,70 | 1042,70 | 1042,70 | - |
17 abr 2024 | 1044,80 | 1044,80 | 1044,80 | 1044,80 | 1044,80 | - |
16 abr 2024 | 1040,37 | 1040,37 | 1040,37 | 1040,37 | 1040,37 | - |
15 abr 2024 | 1049,72 | 1049,72 | 1049,72 | 1049,72 | 1049,72 | - |
12 abr 2024 | 1059,16 | 1059,16 | 1059,16 | 1059,16 | 1059,16 | - |
11 abr 2024 | 1044,90 | 1044,90 | 1044,90 | 1044,90 | 1044,90 | - |
10 abr 2024 | 1051,84 | 1051,84 | 1051,84 | 1051,84 | 1051,84 | - |
09 abr 2024 | 1049,83 | 1049,83 | 1049,83 | 1049,83 | 1049,83 | - |
08 abr 2024 | 1034,86 | 1034,86 | 1034,86 | 1034,86 | 1034,86 | - |
05 abr 2024 | 1036,36 | 1036,36 | 1036,36 | 1036,36 | 1036,36 | - |
04 abr 2024 | 1037,85 | 1037,85 | 1037,85 | 1037,85 | 1037,85 | - |
03 abr 2024 | 1037,77 | 1037,77 | 1037,77 | 1037,77 | 1037,77 | - |
02 abr 2024 | 1039,72 | 1039,72 | 1039,72 | 1039,72 | 1039,72 | - |
28 mar 2024 | - | - | - | - | - | - |
27 mar 2024 | 1036,37 | 1036,37 | 1036,37 | 1036,37 | 1036,37 | - |
26 mar 2024 | 1031,81 | 1031,81 | 1031,81 | 1031,81 | 1031,81 | - |
25 mar 2024 | 1021,78 | 1021,78 | 1021,78 | 1021,78 | 1021,78 | - |
22 mar 2024 | 1015,28 | 1015,28 | 1015,28 | 1015,28 | 1015,28 | - |
21 mar 2024 | 1015,04 | 1015,04 | 1015,04 | 1015,04 | 1015,04 | - |
20 mar 2024 | 1011,37 | 1011,37 | 1011,37 | 1011,37 | 1011,37 | - |
19 mar 2024 | 1013,93 | 1013,93 | 1013,93 | 1013,93 | 1013,93 | - |
18 mar 2024 | 1011,86 | 1011,86 | 1011,86 | 1011,86 | 1011,86 | - |
15 mar 2024 | 1012,46 | 1012,46 | 1012,46 | 1012,46 | 1012,46 | - |
14 mar 2024 | 1007,98 | 1007,98 | 1007,98 | 1007,98 | 1007,98 | - |
13 mar 2024 | 1003,92 | 1003,92 | 1003,92 | 1003,92 | 1003,92 | - |
12 mar 2024 | 1000,07 | 1000,07 | 1000,07 | 1000,07 | 1000,07 | - |
11 mar 2024 | 989,06 | 989,06 | 989,06 | 989,06 | 989,06 | - |
08 mar 2024 | 996,64 | 996,64 | 996,64 | 996,64 | 996,64 | - |
07 mar 2024 | 993,86 | 993,86 | 993,86 | 993,86 | 993,86 | - |
06 mar 2024 | 991,15 | 991,15 | 991,15 | 991,15 | 991,15 | - |
05 mar 2024 | 996,09 | 996,09 | 996,09 | 996,09 | 996,09 | - |
04 mar 2024 | 1000,55 | 1000,55 | 1000,55 | 1000,55 | 1000,55 | - |
01 mar 2024 | 1006,78 | 1006,78 | 1006,78 | 1006,78 | 1006,78 | - |
29 feb 2024 | 1000,54 | 1000,54 | 1000,54 | 1000,54 | 1000,54 | - |
28 feb 2024 | 990,83 | 990,83 | 990,83 | 990,83 | 990,83 | - |
27 feb 2024 | 992,35 | 992,35 | 992,35 | 992,35 | 992,35 | - |
26 feb 2024 | - | - | - | - | - | - |
23 feb 2024 | 986,45 | 986,45 | 986,45 | 986,45 | 986,45 | - |
22 feb 2024 | - | - | - | - | - | - |
21 feb 2024 | 981,12 | 981,12 | 981,12 | 981,12 | 981,12 | - |
20 feb 2024 | 981,58 | 981,58 | 981,58 | 981,58 | 981,58 | - |
19 feb 2024 | 990,90 | 990,90 | 990,90 | 990,90 | 990,90 | - |
16 feb 2024 | 992,05 | 992,05 | 992,05 | 992,05 | 992,05 | - |
15 feb 2024 | 988,45 | 988,45 | 988,45 | 988,45 | 988,45 | - |
14 feb 2024 | 992,76 | 992,76 | 992,76 | 992,76 | 992,76 | - |
13 feb 2024 | 995,89 | 995,89 | 995,89 | 995,89 | 995,89 | - |
12 feb 2024 | 999,54 | 999,54 | 999,54 | 999,54 | 999,54 | - |
09 feb 2024 | 987,12 | 987,12 | 987,12 | 987,12 | 987,12 | - |
08 feb 2024 | 990,17 | 990,17 | 990,17 | 990,17 | 990,17 | - |
07 feb 2024 | 994,67 | 994,67 | 994,67 | 994,67 | 994,67 | - |
06 feb 2024 | 1002,03 | 1002,03 | 1002,03 | 1002,03 | 1002,03 | - |
05 feb 2024 | 988,68 | 988,68 | 988,68 | 988,68 | 988,68 | - |
02 feb 2024 | 996,88 | 996,88 | 996,88 | 996,88 | 996,88 | - |
01 feb 2024 | 1000,19 | 1000,19 | 1000,19 | 1000,19 | 1000,19 | - |
31 ene 2024 | 1004,38 | 1004,38 | 1004,38 | 1004,38 | 1004,38 | - |
30 ene 2024 | 1001,25 | 1001,25 | 1001,25 | 1001,25 | 1001,25 | - |
29 ene 2024 | 1008,07 | 1008,07 | 1008,07 | 1008,07 | 1008,07 | - |
26 ene 2024 | 1013,68 | 1013,68 | 1013,68 | 1013,68 | 1013,68 | - |
25 ene 2024 | - | - | - | - | - | - |
24 ene 2024 | 1011,76 | 1011,76 | 1011,76 | 1011,76 | 1011,76 | - |
23 ene 2024 | 1011,69 | 1011,69 | 1011,69 | 1011,69 | 1011,69 | - |
22 ene 2024 | 1006,17 | 1006,17 | 1006,17 | 1006,17 | 1006,17 | - |
19 ene 2024 | 999,58 | 999,58 | 999,58 | 999,58 | 999,58 | - |
18 ene 2024 | 1003,41 | 1003,41 | 1003,41 | 1003,41 | 1003,41 | - |
17 ene 2024 | 994,35 | 994,35 | 994,35 | 994,35 | 994,35 | - |
16 ene 2024 | 1002,20 | 1002,20 | 1002,20 | 1002,20 | 1002,20 | - |
15 ene 2024 | 995,42 | 995,42 | 995,42 | 995,42 | 995,42 | - |
12 ene 2024 | 1005,89 | 1005,89 | 1005,89 | 1005,89 | 1005,89 | - |
11 ene 2024 | 995,26 | 995,26 | 995,26 | 995,26 | 995,26 | - |
10 ene 2024 | 994,79 | 994,79 | 994,79 | 994,79 | 994,79 | - |
09 ene 2024 | 995,02 | 995,02 | 995,02 | 995,02 | 995,02 | - |
08 ene 2024 | 1000,53 | 1000,53 | 1000,53 | 1000,53 | 1000,53 | - |
05 ene 2024 | - | - | - | - | - | - |
04 ene 2024 | - | - | - | - | - | - |
03 ene 2024 | - | - | - | - | - | - |
02 ene 2024 | - | - | - | - | - | - |
29 dic 2023 | 1007,44 | 1007,44 | 1007,44 | 1007,44 | 1007,44 | - |
28 dic 2023 | 1002,92 | 1002,92 | 1002,92 | 1002,92 | 1002,92 | - |
27 dic 2023 | - | - | - | - | - | - |
22 dic 2023 | 995,99 | 995,99 | 995,99 | 995,99 | 995,99 | - |
21 dic 2023 | 992,48 | 992,48 | 992,48 | 992,48 | 992,48 | - |
20 dic 2023 | 992,70 | 992,70 | 992,70 | 992,70 | 992,70 | - |
19 dic 2023 | 987,40 | 987,40 | 987,40 | 987,40 | 987,40 | - |
18 dic 2023 | 986,35 | 986,35 | 986,35 | 986,35 | 986,35 | - |
15 dic 2023 | 976,42 | 976,42 | 976,42 | 976,42 | 976,42 | - |
14 dic 2023 | 978,70 | 978,70 | 978,70 | 978,70 | 978,70 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |