Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 1050,31 | 1054,88 | 1043,37 | 1052,99 | 1052,99 | 261 |
20 jun 2024 | 1036,03 | 1041,92 | 1028,00 | 1041,92 | 1041,92 | 2831 |
19 jun 2024 | - | - | - | - | - | - |
18 jun 2024 | 1045,37 | 1052,41 | 1043,21 | 1045,99 | 1045,99 | 14.288 |
17 jun 2024 | 1030,71 | 1049,77 | 1030,71 | 1049,77 | 1049,77 | 218 |
14 jun 2024 | 1033,25 | 1040,69 | 1029,34 | 1034,80 | 1034,80 | 221 |
13 jun 2024 | 1019,50 | 1030,60 | 1018,28 | 1021,36 | 1021,36 | 1058 |
12 jun 2024 | 1010,54 | 1021,99 | 1008,00 | 1018,98 | 1018,98 | 844 |
11 jun 2024 | 998,08 | 1013,20 | 998,08 | 1012,34 | 1012,34 | 329 |
10 jun 2024 | 995,55 | 999,99 | 992,40 | 997,78 | 997,78 | 241 |
07 jun 2024 | 998,74 | 1005,20 | 994,47 | 1005,20 | 1005,20 | 38 |
06 jun 2024 | 1005,19 | 1015,85 | 1000,07 | 1000,07 | 1000,07 | 369 |
05 jun 2024 | 996,36 | 1014,00 | 991,00 | 1012,89 | 1012,89 | 143 |
04 jun 2024 | 990,29 | 998,50 | 986,64 | 995,25 | 995,25 | 99 |
03 jun 2024 | 980,01 | 1001,00 | 975,88 | 992,95 | 992,95 | 826 |
31 may 2024 | 953,80 | 980,59 | 953,80 | 970,46 | 970,46 | 66 |
30 may 2024 | 962,25 | 965,47 | 952,13 | 963,47 | 963,47 | 367 |
29 may 2024 | 960,59 | 972,28 | 959,42 | 961,25 | 961,25 | 151 |
28 may 2024 | 977,93 | 978,13 | 966,78 | 970,09 | 970,09 | 245 |
24 may 2024 | 990,50 | 994,51 | 984,22 | 991,14 | 991,14 | 320 |
23 may 2024 | 989,49 | 990,72 | 975,69 | 984,99 | 984,99 | 153 |
22 may 2024 | 990,43 | 997,96 | 985,26 | 985,60 | 985,60 | 1340 |
21 may 2024 | 985,00 | 995,80 | 982,51 | 992,01 | 992,01 | 161 |
20 may 2024 | 979,55 | 984,93 | 977,99 | 982,53 | 982,53 | 173 |
17 may 2024 | 965,00 | 979,49 | 960,00 | 979,49 | 979,49 | 278 |
16 may 2024 | 977,22 | 977,46 | 970,81 | 970,81 | 970,81 | 41 |
15 may 2024 | 988,00 | 988,55 | 966,22 | 966,22 | 966,22 | 131 |
14 may 2024 | 980,49 | 980,97 | 971,43 | 979,09 | 979,09 | 68 |
13 may 2024 | 974,04 | 982,89 | 973,16 | 974,60 | 974,60 | 640 |
10 may 2024 | 969,94 | 979,34 | 966,00 | 974,86 | 974,86 | 236 |
09 may 2024 | 959,09 | 969,22 | 957,00 | 968,66 | 968,66 | 152 |
08 may 2024 | 968,69 | 971,71 | 954,49 | 956,15 | 956,15 | 261 |
07 may 2024 | 962,67 | 965,07 | 956,97 | 961,72 | 961,72 | 141 |
03 may 2024 | 933,64 | 944,53 | 925,00 | 940,52 | 940,52 | 117 |
02 may 2024 | 905,00 | 922,57 | 897,58 | 922,57 | 922,57 | 454 |
01 may 2024 | 894,99 | 901,12 | 887,97 | 897,37 | 897,37 | 247 |
30 abr 2024 | 894,53 | 895,50 | 885,00 | 894,03 | 894,03 | 92 |
29 abr 2024 | 888,28 | 895,88 | 887,19 | 892,94 | 892,94 | 277 |
26 abr 2024 | 882,06 | 890,91 | 875,30 | 882,86 | 882,86 | 25.555 |
25 abr 2024 | 917,00 | 917,00 | 877,50 | 899,41 | 899,41 | 302 |
24 abr 2024 | 903,89 | 915,90 | 903,89 | 912,27 | 912,27 | 90 |
23 abr 2024 | 905,21 | 910,64 | 900,19 | 908,38 | 908,38 | 116 |
22 abr 2024 | 901,03 | 907,71 | 896,59 | 907,50 | 907,50 | 276 |
19 abr 2024 | 919,20 | 919,20 | 891,46 | 894,01 | 894,01 | 786 |
18 abr 2024 | 907,13 | 907,17 | 893,45 | 897,29 | 897,29 | 239 |
17 abr 2024 | 892,45 | 911,00 | 892,45 | 908,43 | 908,43 | 256 |
16 abr 2024 | 895,10 | 900,80 | 890,41 | 895,28 | 895,28 | 167 |
15 abr 2024 | 912,70 | 920,90 | 898,75 | 898,79 | 898,79 | 333 |
12 abr 2024 | 911,55 | 914,99 | 899,38 | 903,92 | 903,92 | 364 |
11 abr 2024 | 930,61 | 930,61 | 907,88 | 924,14 | 924,14 | 379 |
10 abr 2024 | 936,02 | 936,71 | 923,88 | 933,33 | 933,33 | 118 |
09 abr 2024 | 940,01 | 948,51 | 938,48 | 940,25 | 940,25 | 41.216 |
08 abr 2024 | 941,78 | 941,97 | 935,65 | 941,23 | 941,23 | 164 |
05 abr 2024 | 937,02 | 949,01 | 933,67 | 946,60 | 946,60 | 622 |
04 abr 2024 | 961,39 | 963,00 | 952,59 | 953,17 | 953,17 | 449 |
03 abr 2024 | 954,68 | 961,77 | 954,68 | 955,95 | 955,95 | 290 |
02 abr 2024 | 958,75 | 959,96 | 951,17 | 951,17 | 951,17 | 590 |
28 mar 2024 | 969,04 | 970,94 | 959,63 | 966,21 | 966,21 | 210 |
27 mar 2024 | 965,33 | 975,68 | 963,84 | 964,99 | 964,99 | 163 |
26 mar 2024 | 963,07 | 967,24 | 958,16 | 964,45 | 964,45 | 495 |
25 mar 2024 | 953,09 | 963,59 | 951,79 | 959,00 | 959,00 | 326 |
22 mar 2024 | 972,48 | 975,06 | 967,00 | 970,37 | 970,37 | 663 |
21 mar 2024 | 974,42 | 979,34 | 969,85 | 977,43 | 977,43 | 602 |
20 mar 2024 | 957,23 | 965,49 | 948,00 | 963,22 | 963,22 | 186 |
19 mar 2024 | 961,06 | 969,26 | 959,48 | 960,92 | 960,92 | 92 |
18 mar 2024 | 968,63 | 974,95 | 962,20 | 963,14 | 963,14 | 331 |
15 mar 2024 | 956,27 | 966,57 | 954,24 | 957,10 | 957,10 | 116 |
14 mar 2024 | 960,08 | 969,13 | 951,25 | 953,90 | 953,90 | 580 |
13 mar 2024 | 978,77 | 979,55 | 967,72 | 968,15 | 968,15 | 211 |
12 mar 2024 | 961,00 | 975,81 | 961,00 | 965,83 | 965,83 | 79 |
11 mar 2024 | 971,45 | 980,53 | 960,48 | 963,52 | 963,52 | 1237 |
08 mar 2024 | 973,29 | 974,38 | 964,02 | 973,07 | 973,07 | 52 |
07 mar 2024 | 971,13 | 977,57 | 970,03 | 974,79 | 974,79 | 99 |
06 mar 2024 | 958,96 | 974,25 | 956,99 | 971,40 | 971,40 | 225 |
05 mar 2024 | 974,99 | 974,99 | 955,07 | 963,99 | 963,99 | 247 |
04 mar 2024 | 985,29 | 987,85 | 966,80 | 970,52 | 970,52 | 78 |
01 mar 2024 | 969,55 | 988,32 | 965,10 | 984,92 | 984,92 | 847 |
29 feb 2024 | 985,94 | 991,69 | 971,33 | 975,12 | 975,12 | 292 |
28 feb 2024 | 993,49 | 998,57 | 988,50 | 990,88 | 990,88 | 314 |
27 feb 2024 | 988,21 | 993,60 | 977,00 | 992,45 | 992,45 | 29 |
26 feb 2024 | 982,99 | 992,33 | 975,29 | 992,33 | 992,33 | 291 |
23 feb 2024 | 965,33 | 985,42 | 965,33 | 976,03 | 976,03 | 91 |
22 feb 2024 | 956,25 | 969,00 | 949,26 | 969,00 | 969,00 | 406 |
21 feb 2024 | 948,62 | 957,75 | 946,30 | 949,51 | 949,51 | 338 |
20 feb 2024 | 950,00 | 963,81 | 944,97 | 944,98 | 944,98 | 244 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 954,73 | 956,50 | 949,00 | 955,47 | 955,47 | 431 |
15 feb 2024 | 949,01 | 958,43 | 948,00 | 956,99 | 956,99 | 254 |
14 feb 2024 | 940,48 | 949,92 | 936,67 | 941,08 | 941,08 | 328 |
13 feb 2024 | 941,61 | 949,22 | 938,62 | 938,62 | 938,62 | 83 |
12 feb 2024 | 949,71 | 953,86 | 941,66 | 947,11 | 947,11 | 373 |
09 feb 2024 | 947,00 | 956,69 | 944,31 | 953,18 | 953,18 | 322 |
08 feb 2024 | 934,29 | 942,92 | 930,71 | 941,41 | 941,41 | 269 |
07 feb 2024 | 942,04 | 954,52 | 935,45 | 951,70 | 951,70 | 192 |
06 feb 2024 | 936,33 | 945,00 | 929,61 | 935,61 | 935,61 | 581 |
05 feb 2024 | 930,05 | 936,66 | 923,00 | 934,73 | 934,73 | 254 |
02 feb 2024 | 969,83 | 973,27 | 950,05 | 951,53 | 951,53 | 1041 |
01 feb 2024 | 950,55 | 953,81 | 936,02 | 953,81 | 953,81 | 200 |
31 ene 2024 | 959,00 | 965,00 | 953,55 | 955,37 | 955,37 | 362 |
30 ene 2024 | 953,28 | 957,00 | 944,79 | 955,95 | 955,95 | 133 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |