Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 2,120 | 2,140 | 2,010 | 2,110 | 2,110 | 763.240 |
20 jun 2024 | 2,070 | 2,090 | 2,020 | 2,080 | 2,080 | 958.000 |
19 jun 2024 | 2,130 | 2,140 | 2,050 | 2,070 | 2,070 | 368.000 |
18 jun 2024 | 2,100 | 2,100 | 2,080 | 2,080 | 2,080 | 113.000 |
17 jun 2024 | 2,100 | 2,110 | 2,070 | 2,080 | 2,080 | 1.064.000 |
14 jun 2024 | 2,100 | 2,100 | 2,080 | 2,080 | 2,080 | 113.000 |
13 jun 2024 | 2,090 | 2,100 | 2,080 | 2,100 | 2,100 | 371.000 |
12 jun 2024 | 2,120 | 2,120 | 2,080 | 2,080 | 2,080 | 349.000 |
11 jun 2024 | 2,080 | 2,100 | 2,080 | 2,100 | 2,100 | 211.000 |
07 jun 2024 | 2,100 | 2,130 | 2,090 | 2,110 | 2,110 | 1.875.000 |
06 jun 2024 | 2,170 | 2,170 | 2,110 | 2,120 | 2,120 | 120.000 |
05 jun 2024 | 2,120 | 2,170 | 2,110 | 2,170 | 2,170 | 510.000 |
04 jun 2024 | 2,140 | 2,140 | 2,090 | 2,110 | 2,110 | 576.000 |
03 jun 2024 | 2,120 | 2,120 | 2,100 | 2,110 | 2,110 | 102.000 |
31 may 2024 | 2,130 | 2,140 | 2,080 | 2,110 | 2,110 | 821.000 |
30 may 2024 | 2,130 | 2,130 | 2,130 | 2,130 | 2,130 | - |
29 may 2024 | 2,140 | 2,160 | 2,140 | 2,150 | 2,150 | 358.000 |
28 may 2024 | 2,200 | 2,200 | 2,130 | 2,130 | 2,130 | 489.500 |
27 may 2024 | 2,180 | 2,180 | 2,130 | 2,170 | 2,170 | 542.000 |
24 may 2024 | 2,170 | 2,170 | 2,120 | 2,170 | 2,170 | 67.000 |
23 may 2024 | 2,190 | 2,200 | 2,150 | 2,190 | 2,190 | 516.000 |
22 may 2024 | 2,210 | 2,210 | 2,180 | 2,200 | 2,200 | 488.000 |
21 may 2024 | 2,220 | 2,230 | 2,170 | 2,230 | 2,230 | 335.000 |
20 may 2024 | 2,250 | 2,270 | 2,230 | 2,250 | 2,250 | 513.000 |
17 may 2024 | 2,300 | 2,300 | 2,160 | 2,250 | 2,250 | 585.000 |
16 may 2024 | 2,200 | 2,300 | 2,180 | 2,190 | 2,190 | 139.000 |
14 may 2024 | 2,180 | 2,200 | 2,170 | 2,170 | 2,170 | 176.000 |
13 may 2024 | 2,150 | 2,190 | 2,140 | 2,190 | 2,190 | 44.000 |
10 may 2024 | 2,150 | 2,190 | 2,150 | 2,190 | 2,190 | 83.000 |
09 may 2024 | 2,200 | 2,210 | 2,170 | 2,200 | 2,200 | 89.000 |
08 may 2024 | 2,210 | 2,210 | 2,200 | 2,200 | 2,200 | 58.000 |
07 may 2024 | 2,200 | 2,230 | 2,200 | 2,200 | 2,200 | 14.000 |
06 may 2024 | 2,110 | 2,190 | 2,100 | 2,190 | 2,190 | 181.000 |
03 may 2024 | 2,250 | 2,250 | 2,210 | 2,230 | 2,230 | 24.000 |
02 may 2024 | 2,090 | 2,250 | 2,090 | 2,210 | 2,210 | 406.000 |
30 abr 2024 | 2,120 | 2,140 | 2,070 | 2,080 | 2,080 | 487.000 |
29 abr 2024 | 2,100 | 2,160 | 2,100 | 2,120 | 2,120 | 356.000 |
26 abr 2024 | 2,120 | 2,120 | 2,040 | 2,090 | 2,090 | 666.000 |
25 abr 2024 | 2,170 | 2,170 | 2,100 | 2,100 | 2,100 | 408.000 |
24 abr 2024 | 2,190 | 2,190 | 2,130 | 2,170 | 2,170 | 380.000 |
23 abr 2024 | 2,150 | 2,190 | 2,150 | 2,190 | 2,190 | 166.000 |
22 abr 2024 | 2,250 | 2,250 | 2,160 | 2,180 | 2,180 | 329.000 |
19 abr 2024 | 2,200 | 2,230 | 2,140 | 2,190 | 2,190 | 112.000 |
18 abr 2024 | 2,250 | 2,250 | 2,190 | 2,230 | 2,230 | 607.000 |
17 abr 2024 | 2,180 | 2,220 | 2,160 | 2,220 | 2,220 | 303.000 |
16 abr 2024 | 2,190 | 2,200 | 2,150 | 2,150 | 2,150 | 29.000 |
15 abr 2024 | 2,160 | 2,210 | 2,160 | 2,190 | 2,190 | 374.000 |
12 abr 2024 | 2,310 | 2,310 | 2,260 | 2,280 | 2,280 | 393.000 |
11 abr 2024 | 2,360 | 2,360 | 2,280 | 2,300 | 2,300 | 189.000 |
10 abr 2024 | 2,380 | 2,450 | 2,310 | 2,350 | 2,350 | 531.060 |
09 abr 2024 | 2,400 | 2,470 | 2,360 | 2,380 | 2,380 | 456.000 |
08 abr 2024 | 2,520 | 2,520 | 2,410 | 2,420 | 2,420 | 359.000 |
05 abr 2024 | 2,600 | 2,600 | 2,600 | 2,600 | 2,600 | - |
03 abr 2024 | 2,620 | 2,620 | 2,620 | 2,620 | 2,620 | - |
02 abr 2024 | 2,450 | 2,520 | 2,450 | 2,480 | 2,480 | 150.000 |
28 mar 2024 | 2,370 | 2,520 | 2,340 | 2,520 | 2,520 | 56.000 |
27 mar 2024 | 2,450 | 2,480 | 2,380 | 2,380 | 2,380 | 18.000 |
26 mar 2024 | 2,350 | 2,440 | 2,350 | 2,440 | 2,440 | 26.000 |
25 mar 2024 | 2,420 | 2,490 | 2,350 | 2,480 | 2,480 | 56.000 |
25 mar 2024 | 0.08 Dividendo | |||||
22 mar 2024 | 2,550 | 2,550 | 2,490 | 2,540 | 2,460 | 52.000 |
21 mar 2024 | 2,610 | 2,780 | 2,540 | 2,550 | 2,470 | 1.083.000 |
20 mar 2024 | 2,690 | 2,690 | 2,670 | 2,670 | 2,586 | 1.025.000 |
19 mar 2024 | 2,660 | 2,690 | 2,660 | 2,690 | 2,605 | 1.965.000 |
18 mar 2024 | 2,680 | 2,680 | 2,610 | 2,660 | 2,576 | 829.000 |
15 mar 2024 | 2,590 | 2,660 | 2,580 | 2,660 | 2,576 | 175.000 |
14 mar 2024 | 2,650 | 2,700 | 2,610 | 2,660 | 2,576 | 390.000 |
13 mar 2024 | 2,710 | 2,710 | 2,620 | 2,630 | 2,547 | 828.220 |
12 mar 2024 | 2,730 | 2,840 | 2,730 | 2,800 | 2,712 | 146.000 |
11 mar 2024 | 2,860 | 2,900 | 2,820 | 2,850 | 2,760 | 307.000 |
08 mar 2024 | 2,890 | 2,940 | 2,860 | 2,900 | 2,809 | 339.000 |
07 mar 2024 | 2,860 | 3,010 | 2,820 | 2,860 | 2,770 | 532.000 |
06 mar 2024 | 2,850 | 2,920 | 2,840 | 2,860 | 2,770 | 364.000 |
05 mar 2024 | 2,720 | 2,950 | 2,710 | 2,840 | 2,751 | 459.000 |
04 mar 2024 | 2,610 | 2,700 | 2,610 | 2,700 | 2,615 | 94.000 |
01 mar 2024 | 2,600 | 2,650 | 2,600 | 2,650 | 2,567 | 8000 |
29 feb 2024 | 2,660 | 2,680 | 2,660 | 2,680 | 2,596 | 37.000 |
28 feb 2024 | 2,600 | 2,680 | 2,600 | 2,660 | 2,576 | 45.000 |
27 feb 2024 | 2,600 | 2,690 | 2,520 | 2,630 | 2,547 | 339.000 |
26 feb 2024 | 2,590 | 2,660 | 2,560 | 2,600 | 2,518 | 22.000 |
23 feb 2024 | 2,590 | 2,660 | 2,510 | 2,650 | 2,567 | 252.280 |
22 feb 2024 | 2,400 | 2,580 | 2,400 | 2,580 | 2,499 | 350.000 |
21 feb 2024 | 2,540 | 2,550 | 2,390 | 2,490 | 2,412 | 296.000 |
20 feb 2024 | 2,610 | 2,640 | 2,520 | 2,590 | 2,508 | 456.000 |
19 feb 2024 | 2,630 | 2,640 | 2,560 | 2,630 | 2,547 | 434.000 |
16 feb 2024 | 2,600 | 2,630 | 2,600 | 2,630 | 2,547 | 326.000 |
15 feb 2024 | 2,590 | 2,640 | 2,580 | 2,610 | 2,528 | 261.000 |
14 feb 2024 | 2,610 | 2,610 | 2,560 | 2,600 | 2,518 | 336.000 |
09 feb 2024 | 2,580 | 2,580 | 2,580 | 2,580 | 2,499 | - |
08 feb 2024 | 2,560 | 2,590 | 2,520 | 2,590 | 2,508 | 24.000 |
07 feb 2024 | 2,550 | 2,600 | 2,550 | 2,560 | 2,479 | 341.000 |
06 feb 2024 | 2,550 | 2,550 | 2,500 | 2,540 | 2,460 | 316.000 |
05 feb 2024 | 2,460 | 2,520 | 2,450 | 2,500 | 2,421 | 327.000 |
02 feb 2024 | 2,590 | 2,590 | 2,490 | 2,500 | 2,421 | 388.000 |
01 feb 2024 | 2,510 | 2,540 | 2,480 | 2,520 | 2,441 | 69.000 |
31 ene 2024 | 2,510 | 2,510 | 2,500 | 2,500 | 2,421 | 21.000 |
30 ene 2024 | 2,590 | 2,590 | 2,590 | 2,590 | 2,508 | 1000 |
29 ene 2024 | 2,450 | 2,650 | 2,450 | 2,580 | 2,499 | 325.000 |
26 ene 2024 | 2,580 | 2,610 | 2,360 | 2,440 | 2,363 | 581.000 |
25 ene 2024 | 2,510 | 2,550 | 2,510 | 2,530 | 2,450 | 282.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |