Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
06 may 2024 | 2,200 | 2,210 | 2,160 | 2,180 | 2,180 | 1.606.000 |
03 may 2024 | 2,160 | 2,180 | 2,140 | 2,150 | 2,150 | 78.000 |
02 may 2024 | 2,160 | 2,160 | 2,160 | 2,160 | 2,160 | - |
30 abr 2024 | 2,200 | 2,200 | 2,120 | 2,160 | 2,160 | 1.367.000 |
29 abr 2024 | 2,200 | 2,240 | 2,180 | 2,180 | 2,180 | 1.168.000 |
26 abr 2024 | 2,120 | 2,180 | 2,120 | 2,170 | 2,170 | 1.042.000 |
25 abr 2024 | 2,120 | 2,150 | 2,100 | 2,120 | 2,120 | 643.000 |
24 abr 2024 | 2,100 | 2,140 | 2,100 | 2,120 | 2,120 | 504.000 |
23 abr 2024 | 2,080 | 2,130 | 2,080 | 2,110 | 2,110 | 294.000 |
22 abr 2024 | 2,090 | 2,130 | 2,090 | 2,110 | 2,110 | 256.000 |
19 abr 2024 | 2,100 | 2,080 | 2,050 | 2,080 | 2,080 | 391.000 |
18 abr 2024 | 2,090 | 2,100 | 2,070 | 2,080 | 2,080 | 231.000 |
17 abr 2024 | 2,060 | 2,100 | 2,060 | 2,090 | 2,090 | 370.000 |
16 abr 2024 | 2,070 | 2,070 | 2,030 | 2,050 | 2,050 | 829.000 |
15 abr 2024 | 2,090 | 2,090 | 2,060 | 2,080 | 2,080 | 885.000 |
12 abr 2024 | 2,130 | 2,130 | 2,100 | 2,110 | 2,110 | 556.000 |
11 abr 2024 | 2,100 | 2,130 | 2,100 | 2,130 | 2,130 | 283.000 |
10 abr 2024 | 2,130 | 2,130 | 2,100 | 2,130 | 2,130 | 1.518.000 |
09 abr 2024 | 2,100 | 2,130 | 2,080 | 2,120 | 2,120 | 1.008.000 |
08 abr 2024 | 2,150 | 2,150 | 2,070 | 2,100 | 2,100 | 1.176.000 |
05 abr 2024 | 2,050 | 2,110 | 2,040 | 2,040 | 2,040 | 249.000 |
03 abr 2024 | 2,180 | 2,190 | 2,160 | 2,170 | 2,170 | 418.000 |
02 abr 2024 | 2,210 | 2,210 | 2,160 | 2,160 | 2,160 | 706.000 |
28 mar 2024 | 2,120 | 2,150 | 2,100 | 2,150 | 2,150 | 294.000 |
27 mar 2024 | 2,150 | 2,170 | 2,110 | 2,130 | 2,130 | 557.000 |
26 mar 2024 | 2,170 | 2,190 | 2,130 | 2,150 | 2,150 | 734.000 |
25 mar 2024 | 2,230 | 2,230 | 2,170 | 2,180 | 2,180 | 630.000 |
22 mar 2024 | 2,260 | 2,260 | 2,200 | 2,230 | 2,230 | 838.000 |
21 mar 2024 | 2,270 | 2,290 | 2,260 | 2,280 | 2,280 | 511.000 |
20 mar 2024 | 2,250 | 2,270 | 2,220 | 2,270 | 2,270 | 642.000 |
19 mar 2024 | 2,270 | 2,290 | 2,240 | 2,260 | 2,260 | 1.132.000 |
18 mar 2024 | 2,290 | 2,310 | 2,250 | 2,280 | 2,280 | 1.667.000 |
15 mar 2024 | 2,290 | 2,290 | 2,240 | 2,280 | 2,280 | 592.000 |
14 mar 2024 | 2,330 | 2,370 | 2,290 | 2,300 | 2,300 | 1.169.000 |
13 mar 2024 | 2,300 | 2,330 | 2,300 | 2,320 | 2,320 | 131.000 |
12 mar 2024 | 2,300 | 2,340 | 2,300 | 2,340 | 2,340 | 1.339.000 |
11 mar 2024 | 2,240 | 2,290 | 2,240 | 2,290 | 2,290 | 493.000 |
08 mar 2024 | 2,250 | 2,270 | 2,240 | 2,270 | 2,270 | 349.000 |
07 mar 2024 | 2,250 | 2,270 | 2,240 | 2,240 | 2,240 | 706.000 |
06 mar 2024 | 2,270 | 2,270 | 2,240 | 2,260 | 2,260 | 765.000 |
05 mar 2024 | 2,280 | 2,280 | 2,240 | 2,240 | 2,240 | 1.112.000 |
04 mar 2024 | 2,270 | 2,300 | 2,270 | 2,280 | 2,280 | 291.000 |
01 mar 2024 | 2,290 | 2,290 | 2,270 | 2,280 | 2,280 | 646.000 |
29 feb 2024 | 2,260 | 2,320 | 2,260 | 2,280 | 2,280 | 521.000 |
28 feb 2024 | 2,330 | 2,380 | 2,260 | 2,260 | 2,260 | 744.000 |
27 feb 2024 | 2,310 | 2,340 | 2,270 | 2,340 | 2,340 | 449.000 |
26 feb 2024 | 2,300 | 2,330 | 2,270 | 2,300 | 2,300 | 1.428.000 |
23 feb 2024 | 2,330 | 2,350 | 2,300 | 2,330 | 2,330 | 772.000 |
22 feb 2024 | 2,320 | 2,330 | 2,260 | 2,310 | 2,310 | 1.126.000 |
21 feb 2024 | 2,310 | 2,370 | 2,310 | 2,320 | 2,320 | 696.000 |
20 feb 2024 | 2,280 | 2,320 | 2,250 | 2,290 | 2,290 | 271.000 |
19 feb 2024 | 2,240 | 2,320 | 2,200 | 2,280 | 2,280 | 1.188.000 |
16 feb 2024 | 2,220 | 2,330 | 2,220 | 2,330 | 2,330 | 36.000 |
15 feb 2024 | 2,150 | 2,330 | 2,150 | 2,330 | 2,330 | 16.000 |
14 feb 2024 | 2,150 | 2,150 | 2,150 | 2,150 | 2,150 | 2000 |
09 feb 2024 | 2,220 | 2,230 | 2,210 | 2,230 | 2,230 | 11.000 |
08 feb 2024 | 2,220 | 2,290 | 2,210 | 2,280 | 2,280 | 970.000 |
07 feb 2024 | 2,230 | 2,290 | 2,200 | 2,220 | 2,220 | 747.000 |
06 feb 2024 | 2,120 | 2,230 | 2,110 | 2,230 | 2,230 | 541.000 |
05 feb 2024 | 2,160 | 2,160 | 2,080 | 2,130 | 2,130 | 606.000 |
02 feb 2024 | 2,250 | 2,250 | 2,140 | 2,160 | 2,160 | 685.000 |
01 feb 2024 | 2,220 | 2,240 | 2,210 | 2,210 | 2,210 | 232.000 |
31 ene 2024 | 2,220 | 2,220 | 2,190 | 2,200 | 2,200 | 874.000 |
30 ene 2024 | 2,250 | 2,270 | 2,220 | 2,220 | 2,220 | 624.000 |
29 ene 2024 | 2,360 | 2,360 | 2,240 | 2,250 | 2,250 | 659.000 |
26 ene 2024 | 2,350 | 2,360 | 2,300 | 2,330 | 2,330 | 387.000 |
25 ene 2024 | 2,300 | 2,360 | 2,260 | 2,350 | 2,350 | 983.000 |
24 ene 2024 | 2,240 | 2,270 | 2,160 | 2,270 | 2,270 | 373.000 |
23 ene 2024 | 2,180 | 2,260 | 2,160 | 2,190 | 2,190 | 789.000 |
22 ene 2024 | 2,330 | 2,330 | 2,160 | 2,190 | 2,190 | 812.612 |
19 ene 2024 | 2,330 | 2,340 | 2,290 | 2,300 | 2,300 | 755.000 |
18 ene 2024 | 2,330 | 2,360 | 2,300 | 2,330 | 2,330 | 545.000 |
17 ene 2024 | 2,400 | 2,410 | 2,330 | 2,330 | 2,330 | 1.148.000 |
16 ene 2024 | 2,460 | 2,460 | 2,400 | 2,410 | 2,410 | 362.000 |
15 ene 2024 | 2,450 | 2,490 | 2,390 | 2,430 | 2,430 | 455.000 |
12 ene 2024 | 2,460 | 2,500 | 2,450 | 2,450 | 2,450 | 178.000 |
11 ene 2024 | 2,460 | 2,500 | 2,460 | 2,480 | 2,480 | 333.000 |
10 ene 2024 | 2,450 | 2,480 | 2,430 | 2,460 | 2,460 | 202.000 |
09 ene 2024 | 2,500 | 2,500 | 2,450 | 2,450 | 2,450 | 223.000 |
08 ene 2024 | 2,530 | 2,530 | 2,440 | 2,450 | 2,450 | 283.000 |
05 ene 2024 | 2,490 | 2,530 | 2,480 | 2,500 | 2,500 | 356.000 |
04 ene 2024 | 2,520 | 2,520 | 2,500 | 2,510 | 2,510 | 428.000 |
03 ene 2024 | 2,500 | 2,520 | 2,480 | 2,500 | 2,500 | 184.000 |
02 ene 2024 | 2,540 | 2,590 | 2,480 | 2,490 | 2,490 | 546.000 |
29 dic 2023 | 2,490 | 2,560 | 2,490 | 2,550 | 2,550 | 467.000 |
28 dic 2023 | 2,450 | 2,520 | 2,450 | 2,490 | 2,490 | 1.326.680 |
27 dic 2023 | 2,440 | 2,450 | 2,420 | 2,440 | 2,440 | 282.000 |
22 dic 2023 | 2,450 | 2,480 | 2,410 | 2,420 | 2,420 | 613.000 |
21 dic 2023 | 2,470 | 2,470 | 2,410 | 2,440 | 2,440 | 368.000 |
20 dic 2023 | 2,450 | 2,480 | 2,440 | 2,440 | 2,440 | 540.000 |
19 dic 2023 | 2,560 | 2,560 | 2,440 | 2,440 | 2,440 | 969.000 |
18 dic 2023 | 2,550 | 2,550 | 2,480 | 2,480 | 2,480 | 460.000 |
15 dic 2023 | 2,590 | 2,610 | 2,540 | 2,540 | 2,540 | 357.000 |
14 dic 2023 | 2,550 | 2,630 | 2,540 | 2,560 | 2,560 | 2.099.000 |
13 dic 2023 | 2,440 | 2,520 | 2,430 | 2,520 | 2,520 | 1.399.000 |
12 dic 2023 | 2,400 | 2,480 | 2,390 | 2,450 | 2,450 | 3.778.000 |
11 dic 2023 | 2,420 | 2,430 | 2,380 | 2,390 | 2,390 | 1.064.000 |
08 dic 2023 | 2,450 | 2,480 | 2,410 | 2,410 | 2,410 | 696.000 |
07 dic 2023 | 2,480 | 2,480 | 2,430 | 2,480 | 2,480 | 735.000 |
06 dic 2023 | 2,440 | 2,490 | 2,440 | 2,480 | 2,480 | 767.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |