Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 may 2024 | 3,650 | 3,630 | 3,460 | 3,470 | 3,470 | 1.093.000 |
23 may 2024 | 3,750 | 3,750 | 3,560 | 3,640 | 3,640 | 1.149.000 |
22 may 2024 | 3,780 | 3,980 | 3,630 | 3,830 | 3,830 | 2.656.000 |
21 may 2024 | 3,680 | 3,750 | 3,550 | 3,700 | 3,700 | 1.762.000 |
20 may 2024 | 3,700 | 3,880 | 3,650 | 3,680 | 3,680 | 4.807.000 |
17 may 2024 | 3,540 | 3,680 | 3,450 | 3,630 | 3,630 | 4.414.000 |
16 may 2024 | 3,380 | 3,560 | 3,380 | 3,460 | 3,460 | 2.738.000 |
14 may 2024 | 3,470 | 3,510 | 3,300 | 3,350 | 3,350 | 2.170.000 |
13 may 2024 | 3,200 | 3,540 | 3,160 | 3,470 | 3,470 | 3.802.000 |
10 may 2024 | 3,140 | 3,290 | 3,070 | 3,260 | 3,260 | 1.855.000 |
09 may 2024 | 3,030 | 3,140 | 3,030 | 3,120 | 3,120 | 1.188.000 |
08 may 2024 | 3,210 | 3,210 | 3,000 | 3,030 | 3,030 | 1.804.000 |
07 may 2024 | 3,230 | 3,250 | 3,100 | 3,210 | 3,210 | 2.147.000 |
06 may 2024 | 3,220 | 3,260 | 3,130 | 3,230 | 3,230 | 1.270.000 |
03 may 2024 | 3,290 | 3,300 | 3,150 | 3,280 | 3,280 | 944.000 |
02 may 2024 | 2,900 | 3,230 | 2,900 | 3,200 | 3,200 | 1.202.000 |
30 abr 2024 | 3,080 | 3,080 | 2,850 | 2,940 | 2,940 | 1.160.000 |
29 abr 2024 | 2,930 | 3,100 | 2,920 | 2,990 | 2,990 | 2.577.000 |
26 abr 2024 | 2,700 | 2,920 | 2,680 | 2,880 | 2,880 | 1.214.000 |
25 abr 2024 | 2,590 | 2,670 | 2,590 | 2,660 | 2,660 | 814.000 |
24 abr 2024 | 2,400 | 2,560 | 2,400 | 2,510 | 2,510 | 689.000 |
23 abr 2024 | 2,360 | 2,430 | 2,360 | 2,430 | 2,430 | 638.000 |
22 abr 2024 | 2,330 | 2,400 | 2,330 | 2,360 | 2,360 | 625.000 |
19 abr 2024 | 2,360 | 2,360 | 2,290 | 2,320 | 2,320 | 1.727.000 |
18 abr 2024 | 2,430 | 2,440 | 2,360 | 2,370 | 2,370 | 1.503.000 |
17 abr 2024 | 2,400 | 2,480 | 2,390 | 2,440 | 2,440 | 834.000 |
16 abr 2024 | 2,380 | 2,440 | 2,370 | 2,410 | 2,410 | 2.667.000 |
15 abr 2024 | 2,370 | 2,430 | 2,370 | 2,430 | 2,430 | 342.000 |
12 abr 2024 | 2,440 | 2,450 | 2,360 | 2,380 | 2,380 | 863.000 |
11 abr 2024 | 2,450 | 2,490 | 2,420 | 2,440 | 2,440 | 522.000 |
10 abr 2024 | 2,390 | 2,550 | 2,390 | 2,530 | 2,530 | 1.422.000 |
09 abr 2024 | 2,350 | 2,480 | 2,350 | 2,410 | 2,410 | 1.164.000 |
08 abr 2024 | 2,460 | 2,490 | 2,330 | 2,350 | 2,350 | 4.892.000 |
05 abr 2024 | 2,500 | 2,500 | 2,380 | 2,450 | 2,450 | 347.000 |
03 abr 2024 | 2,430 | 2,590 | 2,390 | 2,460 | 2,460 | 3.359.000 |
02 abr 2024 | 2,350 | 2,500 | 2,350 | 2,430 | 2,430 | 4.509.000 |
28 mar 2024 | 2,260 | 2,320 | 2,200 | 2,250 | 2,250 | 1.598.000 |
27 mar 2024 | 2,360 | 2,420 | 2,260 | 2,260 | 2,260 | 1.092.000 |
26 mar 2024 | 2,370 | 2,420 | 2,300 | 2,410 | 2,410 | 1.041.000 |
25 mar 2024 | 2,320 | 2,420 | 2,320 | 2,380 | 2,380 | 1.161.000 |
22 mar 2024 | 2,420 | 2,430 | 2,280 | 2,340 | 2,340 | 2.275.000 |
21 mar 2024 | 2,350 | 2,450 | 2,350 | 2,390 | 2,390 | 1.091.000 |
20 mar 2024 | 2,310 | 2,330 | 2,240 | 2,290 | 2,290 | 734.000 |
19 mar 2024 | 2,350 | 2,350 | 2,280 | 2,280 | 2,280 | 578.000 |
18 mar 2024 | 2,320 | 2,430 | 2,220 | 2,400 | 2,400 | 389.000 |
15 mar 2024 | 2,350 | 2,390 | 2,220 | 2,250 | 2,250 | 1.605.000 |
14 mar 2024 | 2,530 | 2,540 | 2,350 | 2,350 | 2,350 | 2.223.000 |
13 mar 2024 | 2,660 | 2,660 | 2,540 | 2,550 | 2,550 | 1.468.000 |
12 mar 2024 | 2,610 | 2,700 | 2,550 | 2,690 | 2,690 | 1.704.000 |
11 mar 2024 | 2,630 | 2,690 | 2,600 | 2,610 | 2,610 | 744.000 |
08 mar 2024 | 2,610 | 2,720 | 2,610 | 2,640 | 2,640 | 537.000 |
07 mar 2024 | 2,600 | 2,650 | 2,590 | 2,640 | 2,640 | 763.000 |
06 mar 2024 | 2,640 | 2,790 | 2,640 | 2,680 | 2,680 | 367.000 |
05 mar 2024 | 2,700 | 2,730 | 2,630 | 2,640 | 2,640 | 297.000 |
04 mar 2024 | 2,990 | 3,000 | 2,610 | 2,730 | 2,730 | 1.640.000 |
01 mar 2024 | 3,030 | 3,100 | 2,980 | 3,000 | 3,000 | 596.000 |
29 feb 2024 | 2,940 | 3,110 | 2,940 | 3,060 | 3,060 | 1.616.000 |
28 feb 2024 | 3,150 | 3,190 | 2,950 | 2,950 | 2,950 | 1.224.000 |
27 feb 2024 | 3,020 | 3,180 | 3,010 | 3,150 | 3,150 | 2.218.000 |
26 feb 2024 | 2,880 | 3,110 | 2,770 | 3,060 | 3,060 | 4.037.000 |
23 feb 2024 | 2,790 | 2,900 | 2,740 | 2,880 | 2,880 | 1.706.000 |
22 feb 2024 | 2,690 | 2,800 | 2,600 | 2,800 | 2,800 | 2.250.000 |
21 feb 2024 | 2,580 | 2,710 | 2,580 | 2,680 | 2,680 | 4.130.000 |
20 feb 2024 | 2,600 | 2,620 | 2,510 | 2,570 | 2,570 | 2.390.000 |
19 feb 2024 | 2,640 | 2,640 | 2,460 | 2,620 | 2,620 | 2.857.000 |
16 feb 2024 | 2,580 | 2,740 | 2,580 | 2,740 | 2,740 | 315.000 |
15 feb 2024 | 2,440 | 2,600 | 2,440 | 2,580 | 2,580 | 96.000 |
14 feb 2024 | 2,450 | 2,620 | 2,450 | 2,600 | 2,600 | 159.000 |
09 feb 2024 | 2,600 | 2,600 | 2,600 | 2,600 | 2,600 | - |
08 feb 2024 | 2,630 | 2,710 | 2,600 | 2,680 | 2,680 | 1.253.000 |
07 feb 2024 | 2,740 | 2,740 | 2,590 | 2,600 | 2,600 | 1.181.000 |
06 feb 2024 | 2,550 | 2,760 | 2,540 | 2,700 | 2,700 | 1.496.000 |
05 feb 2024 | 2,520 | 2,680 | 2,450 | 2,620 | 2,620 | 2.248.000 |
02 feb 2024 | 2,500 | 2,630 | 2,460 | 2,520 | 2,520 | 1.889.000 |
01 feb 2024 | 2,510 | 2,600 | 2,460 | 2,500 | 2,500 | 2.153.000 |
31 ene 2024 | 2,560 | 2,640 | 2,530 | 2,570 | 2,570 | 914.000 |
30 ene 2024 | 2,670 | 2,700 | 2,570 | 2,580 | 2,580 | 820.000 |
29 ene 2024 | 2,850 | 2,850 | 2,700 | 2,750 | 2,750 | 1.183.000 |
26 ene 2024 | 2,760 | 2,880 | 2,690 | 2,700 | 2,700 | 2.608.000 |
25 ene 2024 | 2,700 | 2,860 | 2,640 | 2,810 | 2,810 | 3.313.000 |
24 ene 2024 | 2,670 | 2,670 | 2,500 | 2,660 | 2,660 | 1.077.000 |
23 ene 2024 | 2,480 | 2,590 | 2,440 | 2,530 | 2,530 | 1.231.000 |
22 ene 2024 | 2,610 | 2,610 | 2,410 | 2,430 | 2,430 | 1.336.000 |
19 ene 2024 | 2,700 | 2,690 | 2,560 | 2,590 | 2,590 | 556.000 |
18 ene 2024 | 2,550 | 2,720 | 2,550 | 2,650 | 2,650 | 1.156.000 |
17 ene 2024 | 2,750 | 2,750 | 2,590 | 2,620 | 2,620 | 1.577.000 |
16 ene 2024 | 2,780 | 2,840 | 2,720 | 2,750 | 2,750 | 1.744.000 |
15 ene 2024 | 2,860 | 2,860 | 2,860 | 2,860 | 2,860 | - |
12 ene 2024 | 2,850 | 2,910 | 2,850 | 2,850 | 2,850 | 475.000 |
11 ene 2024 | 2,810 | 2,950 | 2,810 | 2,910 | 2,910 | 1.025.000 |
10 ene 2024 | 2,850 | 2,920 | 2,830 | 2,830 | 2,830 | 362.000 |
09 ene 2024 | 2,920 | 2,930 | 2,840 | 2,860 | 2,860 | 1.253.000 |
08 ene 2024 | 2,910 | 2,960 | 2,860 | 2,920 | 2,920 | 1.405.000 |
05 ene 2024 | 2,950 | 3,040 | 2,940 | 2,950 | 2,950 | 700.000 |
04 ene 2024 | 3,040 | 3,040 | 2,950 | 3,000 | 3,000 | 1.278.000 |
03 ene 2024 | 3,000 | 3,070 | 2,980 | 3,050 | 3,050 | 402.000 |
02 ene 2024 | 3,150 | 3,260 | 3,040 | 3,060 | 3,060 | 603.000 |
29 dic 2023 | 3,060 | 3,150 | 3,020 | 3,150 | 3,150 | 1.887.000 |
28 dic 2023 | 2,960 | 3,030 | 2,850 | 3,020 | 3,020 | 3.190.000 |
27 dic 2023 | 2,960 | 2,970 | 2,840 | 2,860 | 2,860 | 4.696.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |