Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
29 may 2024 | 5,150 | 5,150 | 5,060 | 5,100 | 5,100 | 643.000 |
28 may 2024 | 5,300 | 5,250 | 4,990 | 5,120 | 5,120 | 2.281.000 |
27 may 2024 | 5,250 | 5,300 | 5,200 | 5,240 | 5,240 | 2.365.000 |
24 may 2024 | 5,130 | 5,200 | 5,120 | 5,180 | 5,180 | 1.308.000 |
23 may 2024 | 5,160 | 5,210 | 5,070 | 5,130 | 5,130 | 792.000 |
22 may 2024 | 5,190 | 5,250 | 5,100 | 5,130 | 5,130 | 1.010.000 |
21 may 2024 | 5,090 | 5,240 | 4,990 | 5,140 | 5,140 | 2.441.000 |
20 may 2024 | 5,120 | 5,150 | 5,000 | 5,060 | 5,060 | 1.397.000 |
17 may 2024 | 5,150 | 5,200 | 5,050 | 5,080 | 5,080 | 2.553.000 |
16 may 2024 | 5,140 | 5,220 | 4,980 | 5,050 | 5,050 | 2.762.000 |
14 may 2024 | 4,820 | 5,090 | 4,820 | 5,070 | 5,070 | 4.902.000 |
13 may 2024 | 4,780 | 4,810 | 4,660 | 4,780 | 4,780 | 2.660.000 |
10 may 2024 | 4,700 | 4,720 | 4,600 | 4,710 | 4,710 | 996.000 |
09 may 2024 | 4,620 | 4,710 | 4,520 | 4,600 | 4,600 | 2.710.000 |
08 may 2024 | 4,500 | 4,800 | 4,400 | 4,600 | 4,600 | 3.745.400 |
07 may 2024 | 4,020 | 4,440 | 4,010 | 4,340 | 4,340 | 2.093.000 |
06 may 2024 | 4,000 | 4,040 | 3,970 | 4,010 | 4,010 | 1.029.000 |
03 may 2024 | 3,900 | 4,000 | 3,850 | 3,940 | 3,940 | 1.301.000 |
02 may 2024 | 3,650 | 3,800 | 3,640 | 3,800 | 3,800 | 1.225.000 |
30 abr 2024 | 3,680 | 3,700 | 3,590 | 3,650 | 3,650 | 963.000 |
29 abr 2024 | 3,600 | 3,770 | 3,600 | 3,610 | 3,610 | 1.345.000 |
26 abr 2024 | 3,520 | 3,600 | 3,520 | 3,600 | 3,600 | 806.000 |
25 abr 2024 | 3,490 | 3,550 | 3,490 | 3,520 | 3,520 | 460.000 |
24 abr 2024 | 3,480 | 3,520 | 3,480 | 3,490 | 3,490 | 300.000 |
23 abr 2024 | 3,500 | 3,550 | 3,470 | 3,480 | 3,480 | 314.000 |
22 abr 2024 | 3,490 | 3,550 | 3,430 | 3,490 | 3,490 | 553.000 |
19 abr 2024 | 3,500 | 3,560 | 3,480 | 3,490 | 3,490 | 360.000 |
18 abr 2024 | 3,560 | 3,570 | 3,450 | 3,490 | 3,490 | 375.000 |
17 abr 2024 | 3,430 | 3,570 | 3,430 | 3,550 | 3,550 | 442.000 |
16 abr 2024 | 3,510 | 3,510 | 3,410 | 3,420 | 3,420 | 851.000 |
15 abr 2024 | 3,570 | 3,650 | 3,510 | 3,510 | 3,510 | 735.000 |
12 abr 2024 | 3,600 | 3,650 | 3,600 | 3,600 | 3,600 | 761.000 |
11 abr 2024 | 3,610 | 3,660 | 3,570 | 3,620 | 3,620 | 955.000 |
10 abr 2024 | 3,600 | 3,670 | 3,590 | 3,640 | 3,640 | 639.000 |
09 abr 2024 | 3,630 | 3,700 | 3,520 | 3,600 | 3,600 | 1.603.000 |
08 abr 2024 | 3,340 | 3,640 | 3,280 | 3,630 | 3,630 | 1.709.000 |
05 abr 2024 | 3,390 | 3,460 | 3,250 | 3,340 | 3,340 | 2.122.000 |
03 abr 2024 | 3,390 | 3,410 | 3,350 | 3,390 | 3,390 | 667.000 |
02 abr 2024 | 3,580 | 3,600 | 3,110 | 3,420 | 3,420 | 1.328.000 |
28 mar 2024 | 3,640 | 3,640 | 3,550 | 3,600 | 3,600 | 700.000 |
27 mar 2024 | 3,580 | 3,650 | 3,580 | 3,640 | 3,640 | 1.150.000 |
26 mar 2024 | 3,630 | 3,630 | 3,590 | 3,620 | 3,620 | 610.000 |
25 mar 2024 | 3,590 | 3,650 | 3,510 | 3,640 | 3,640 | 770.000 |
22 mar 2024 | 3,500 | 3,620 | 3,420 | 3,620 | 3,620 | 1.848.000 |
21 mar 2024 | 3,510 | 3,530 | 3,490 | 3,520 | 3,520 | 660.000 |
20 mar 2024 | 3,540 | 3,540 | 3,450 | 3,470 | 3,470 | 920.000 |
19 mar 2024 | 3,550 | 3,550 | 3,480 | 3,520 | 3,520 | 1.170.000 |
18 mar 2024 | 3,500 | 3,580 | 3,440 | 3,520 | 3,520 | 1.570.000 |
15 mar 2024 | 3,400 | 3,470 | 3,360 | 3,430 | 3,430 | 1.230.000 |
14 mar 2024 | 3,500 | 3,510 | 3,400 | 3,400 | 3,400 | 1.110.000 |
13 mar 2024 | 3,530 | 3,560 | 3,430 | 3,470 | 3,470 | 1.940.000 |
12 mar 2024 | 3,260 | 3,550 | 3,260 | 3,500 | 3,500 | 2.340.000 |
11 mar 2024 | 3,330 | 3,340 | 3,200 | 3,340 | 3,340 | 1.570.000 |
08 mar 2024 | 3,260 | 3,340 | 3,220 | 3,310 | 3,310 | 1.220.000 |
07 mar 2024 | 3,300 | 3,390 | 3,240 | 3,240 | 3,240 | 1.950.000 |
06 mar 2024 | 3,250 | 3,300 | 3,230 | 3,280 | 3,280 | 1.720.000 |
05 mar 2024 | 3,250 | 3,280 | 3,220 | 3,240 | 3,240 | 1.030.000 |
04 mar 2024 | 3,250 | 3,320 | 3,200 | 3,260 | 3,260 | 1.090.000 |
01 mar 2024 | 3,360 | 3,360 | 3,090 | 3,240 | 3,240 | 1.790.000 |
29 feb 2024 | 3,160 | 3,600 | 3,100 | 3,360 | 3,360 | 6.650.000 |
28 feb 2024 | 3,030 | 3,160 | 3,030 | 3,110 | 3,110 | 3.210.000 |
27 feb 2024 | 2,840 | 3,070 | 2,820 | 3,030 | 3,030 | 6.690.000 |
26 feb 2024 | 2,500 | 2,820 | 2,500 | 2,800 | 2,800 | 4.950.000 |
23 feb 2024 | 2,420 | 2,500 | 2,370 | 2,500 | 2,500 | 1.150.000 |
22 feb 2024 | 2,550 | 2,560 | 2,430 | 2,450 | 2,450 | 1.010.000 |
21 feb 2024 | 2,530 | 2,600 | 2,480 | 2,550 | 2,550 | 3.060.000 |
20 feb 2024 | 2,430 | 2,530 | 2,360 | 2,500 | 2,500 | 3.800.000 |
19 feb 2024 | 2,220 | 2,360 | 2,150 | 2,360 | 2,360 | 2.340.000 |
16 feb 2024 | 2,090 | 2,200 | 2,090 | 2,130 | 2,130 | 750.000 |
15 feb 2024 | 2,130 | 2,150 | 2,100 | 2,100 | 2,100 | 600.000 |
14 feb 2024 | 2,110 | 2,180 | 2,100 | 2,110 | 2,110 | 590.000 |
09 feb 2024 | 2,080 | 2,080 | 2,080 | 2,080 | 2,080 | - |
08 feb 2024 | 2,020 | 2,080 | 2,020 | 2,070 | 2,070 | 530.000 |
07 feb 2024 | 2,070 | 2,090 | 2,030 | 2,030 | 2,030 | 510.000 |
06 feb 2024 | 2,090 | 2,090 | 2,060 | 2,070 | 2,070 | 530.000 |
05 feb 2024 | 2,030 | 2,080 | 1,990 | 2,050 | 2,050 | 960.000 |
02 feb 2024 | 2,050 | 2,080 | 2,020 | 2,030 | 2,030 | 620.000 |
01 feb 2024 | 2,130 | 2,200 | 2,020 | 2,040 | 2,040 | 1.240.000 |
31 ene 2024 | 2,100 | 2,130 | 2,070 | 2,130 | 2,130 | 710.000 |
30 ene 2024 | 2,100 | 2,130 | 2,100 | 2,100 | 2,100 | 550.000 |
29 ene 2024 | 2,080 | 2,120 | 2,070 | 2,100 | 2,100 | 800.000 |
26 ene 2024 | 2,080 | 2,120 | 2,030 | 2,030 | 2,030 | 700.000 |
25 ene 2024 | 2,130 | 2,130 | 2,050 | 2,060 | 2,060 | 570.000 |
24 ene 2024 | 1,970 | 2,170 | 1,990 | 2,130 | 2,130 | 1.250.000 |
23 ene 2024 | 1,890 | 2,050 | 1,820 | 1,950 | 1,950 | 700.000 |
22 ene 2024 | 2,100 | 2,150 | 1,880 | 1,930 | 1,930 | 3.380.000 |
19 ene 2024 | 2,130 | 2,180 | 2,060 | 2,110 | 2,110 | 400.000 |
18 ene 2024 | 2,170 | 2,170 | 2,130 | 2,130 | 2,130 | 270.000 |
17 ene 2024 | 2,140 | 2,160 | 2,130 | 2,160 | 2,160 | 610.000 |
16 ene 2024 | 2,220 | 2,230 | 2,100 | 2,150 | 2,150 | 1.670.000 |
15 ene 2024 | 2,240 | 2,240 | 2,240 | 2,240 | 2,240 | - |
12 ene 2024 | 2,330 | 2,360 | 2,240 | 2,270 | 2,270 | 580.000 |
11 ene 2024 | 2,230 | 2,340 | 2,230 | 2,330 | 2,330 | 1.120.000 |
10 ene 2024 | 2,250 | 2,280 | 2,210 | 2,260 | 2,260 | 760.000 |
09 ene 2024 | 2,330 | 2,330 | 2,200 | 2,250 | 2,250 | 830.000 |
08 ene 2024 | 2,320 | 2,350 | 2,130 | 2,300 | 2,300 | 790.000 |
05 ene 2024 | 2,320 | 2,360 | 2,250 | 2,280 | 2,280 | 680.000 |
04 ene 2024 | 2,430 | 2,480 | 2,280 | 2,320 | 2,320 | 1.480.000 |
03 ene 2024 | 2,350 | 2,490 | 2,300 | 2,410 | 2,410 | 2.580.000 |
02 ene 2024 | 2,080 | 2,330 | 2,080 | 2,300 | 2,300 | 2.980.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |