Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 1,920 | 1,920 | 1,900 | 1,900 | 1,900 | 28.900 |
24 jun 2024 | 1,900 | 1,900 | 1,840 | 1,880 | 1,880 | 8100 |
21 jun 2024 | 1,890 | 1,910 | 1,890 | 1,910 | 1,910 | 14.915 |
20 jun 2024 | 2,010 | 2,010 | 1,910 | 1,910 | 1,910 | 34.400 |
19 jun 2024 | 2,070 | 2,090 | 2,080 | 2,070 | 2,070 | 400 |
18 jun 2024 | 2,070 | 2,070 | 2,070 | 2,070 | 2,070 | - |
17 jun 2024 | 2,070 | 2,070 | 2,070 | 2,070 | 2,070 | - |
14 jun 2024 | 2,070 | 2,070 | 2,070 | 2,070 | 2,070 | - |
13 jun 2024 | 2,070 | 2,070 | 2,070 | 2,070 | 2,070 | - |
12 jun 2024 | 2,090 | 2,090 | 2,080 | 2,070 | 2,070 | 12.900 |
11 jun 2024 | 2,090 | 2,090 | 2,090 | 2,090 | 2,090 | - |
07 jun 2024 | 1,990 | 2,090 | 1,990 | 2,090 | 2,090 | 13.600 |
06 jun 2024 | 2,000 | 2,080 | 1,990 | 1,990 | 1,990 | 10.500 |
05 jun 2024 | 1,970 | 2,090 | 1,950 | 2,090 | 2,090 | 9600 |
04 jun 2024 | 1,950 | 1,970 | 1,900 | 1,970 | 1,970 | 29.800 |
03 jun 2024 | 2,000 | 2,090 | 2,000 | 2,090 | 2,090 | 3000 |
31 may 2024 | 2,090 | 2,090 | 1,990 | 1,990 | 1,990 | 26.300 |
30 may 2024 | 2,000 | 2,000 | 1,990 | 1,990 | 1,990 | 2100 |
29 may 2024 | 2,000 | 2,170 | 1,980 | 2,100 | 2,100 | 35.500 |
28 may 2024 | 2,020 | 2,020 | 2,020 | 2,020 | 2,020 | 5000 |
27 may 2024 | 2,000 | 2,220 | 1,980 | 2,190 | 2,190 | 37.200 |
24 may 2024 | 2,050 | 2,050 | 2,050 | 2,050 | 2,050 | - |
23 may 2024 | 2,010 | 2,050 | 2,010 | 2,040 | 2,040 | 14.900 |
22 may 2024 | 2,280 | 2,280 | 2,100 | 2,150 | 2,150 | 32.800 |
21 may 2024 | 2,190 | 2,190 | 2,100 | 2,100 | 2,100 | 38.600 |
20 may 2024 | 2,200 | 2,200 | 2,080 | 2,080 | 2,080 | 44.000 |
17 may 2024 | 2,070 | 2,140 | 2,060 | 2,080 | 2,080 | 67.000 |
16 may 2024 | 2,000 | 2,100 | 1,980 | 2,070 | 2,070 | 44.100 |
14 may 2024 | 2,130 | 2,130 | 2,000 | 2,000 | 2,000 | 80.900 |
13 may 2024 | 2,130 | 2,130 | 2,130 | 2,130 | 2,130 | 5000 |
10 may 2024 | 2,040 | 2,140 | 2,040 | 2,140 | 2,140 | 17.100 |
09 may 2024 | 1,950 | 2,200 | 1,950 | 2,200 | 2,200 | 44.500 |
08 may 2024 | 2,180 | 2,180 | 2,050 | 2,050 | 2,050 | 35.600 |
07 may 2024 | 2,090 | 2,170 | 2,090 | 2,180 | 2,180 | 9100 |
06 may 2024 | 2,100 | 2,210 | 2,080 | 2,120 | 2,120 | 220.600 |
03 may 2024 | 2,060 | 2,120 | 2,010 | 2,100 | 2,100 | 364.200 |
02 may 2024 | 2,110 | 2,110 | 2,050 | 2,060 | 2,060 | 59.400 |
30 abr 2024 | 2,200 | 2,200 | 2,110 | 2,110 | 2,110 | 22.700 |
29 abr 2024 | 2,060 | 2,160 | 1,960 | 2,150 | 2,150 | 46.800 |
26 abr 2024 | 1,970 | 2,020 | 1,970 | 2,020 | 2,020 | 47.900 |
25 abr 2024 | 1,900 | 2,000 | 1,790 | 1,950 | 1,950 | 51.200 |
24 abr 2024 | 1,830 | 1,940 | 1,820 | 1,860 | 1,860 | 124.500 |
23 abr 2024 | 1,810 | 1,930 | 1,800 | 1,920 | 1,920 | 25.800 |
22 abr 2024 | 1,910 | 1,910 | 1,800 | 1,860 | 1,860 | 51.300 |
19 abr 2024 | 1,910 | 1,910 | 1,880 | 1,900 | 1,900 | 74.900 |
18 abr 2024 | 2,020 | 2,020 | 1,970 | 1,970 | 1,970 | 82.500 |
17 abr 2024 | 2,140 | 2,140 | 2,010 | 2,020 | 2,020 | 183.100 |
16 abr 2024 | 2,150 | 2,170 | 2,120 | 2,140 | 2,140 | 116.400 |
15 abr 2024 | 2,160 | 2,160 | 2,160 | 2,160 | 2,160 | 200 |
12 abr 2024 | 2,300 | 2,300 | 2,240 | 2,240 | 2,240 | 18.900 |
11 abr 2024 | 2,240 | 2,240 | 2,240 | 2,240 | 2,240 | - |
10 abr 2024 | 2,290 | 2,300 | 2,290 | 2,300 | 2,300 | 14.300 |
09 abr 2024 | 2,300 | 2,300 | 2,280 | 2,290 | 2,290 | 5700 |
08 abr 2024 | 2,350 | 2,350 | 2,300 | 2,350 | 2,350 | 33.000 |
05 abr 2024 | 2,350 | 2,350 | 2,350 | 2,350 | 2,350 | - |
03 abr 2024 | 2,380 | 2,380 | 2,350 | 2,350 | 2,350 | 38.900 |
02 abr 2024 | 2,350 | 2,360 | 2,340 | 2,360 | 2,360 | 31.400 |
28 mar 2024 | 2,260 | 2,290 | 2,260 | 2,280 | 2,280 | 10.100 |
27 mar 2024 | 2,280 | 2,280 | 2,260 | 2,260 | 2,260 | 142.900 |
26 mar 2024 | 2,400 | 2,400 | 2,400 | 2,400 | 2,400 | 10.000 |
25 mar 2024 | 2,340 | 2,380 | 2,300 | 2,380 | 2,380 | 12.400 |
22 mar 2024 | 2,400 | 2,500 | 2,400 | 2,400 | 2,400 | 58.400 |
21 mar 2024 | 2,390 | 2,550 | 2,380 | 2,550 | 2,550 | 51.400 |
20 mar 2024 | 2,520 | 2,520 | 2,520 | 2,600 | 2,600 | 100 |
19 mar 2024 | 2,510 | 2,510 | 2,490 | 2,510 | 2,510 | 42.600 |
18 mar 2024 | 2,930 | 2,930 | 2,520 | 2,650 | 2,650 | 226.200 |
15 mar 2024 | 2,940 | 2,940 | 2,820 | 2,820 | 2,820 | 2900 |
14 mar 2024 | 2,970 | 3,050 | 2,930 | 2,940 | 2,940 | 25.600 |
13 mar 2024 | 2,820 | 2,820 | 2,820 | 2,820 | 2,820 | 300 |
12 mar 2024 | 2,800 | 3,180 | 2,800 | 2,820 | 2,820 | 10.600 |
11 mar 2024 | 2,520 | 2,800 | 2,520 | 2,800 | 2,800 | 12.900 |
08 mar 2024 | 2,560 | 2,560 | 2,300 | 2,430 | 2,430 | 25.400 |
07 mar 2024 | 2,560 | 2,560 | 2,560 | 2,560 | 2,560 | - |
06 mar 2024 | 2,550 | 2,680 | 2,320 | 2,680 | 2,680 | 11.800 |
05 mar 2024 | 2,750 | 2,750 | 2,550 | 2,550 | 2,550 | 4400 |
04 mar 2024 | 2,780 | 2,780 | 2,780 | 2,780 | 2,780 | - |
01 mar 2024 | 2,810 | 2,810 | 2,800 | 2,800 | 2,800 | 6700 |
29 feb 2024 | 2,960 | 2,970 | 2,630 | 2,720 | 2,720 | 5100 |
28 feb 2024 | 3,000 | 3,000 | 2,950 | 2,960 | 2,960 | 21.300 |
27 feb 2024 | 2,900 | 2,930 | 2,900 | 2,930 | 2,930 | 15.100 |
26 feb 2024 | 2,800 | 2,850 | 2,800 | 2,840 | 2,840 | 10.200 |
23 feb 2024 | 2,770 | 2,770 | 2,770 | 2,770 | 2,770 | - |
22 feb 2024 | 2,630 | 2,900 | 2,570 | 2,790 | 2,790 | 43.900 |
21 feb 2024 | 2,550 | 2,550 | 2,550 | 2,550 | 2,550 | 10.000 |
20 feb 2024 | 2,540 | 2,540 | 2,350 | 2,420 | 2,420 | 18.700 |
19 feb 2024 | 2,550 | 2,550 | 2,550 | 2,550 | 2,550 | 1300 |
16 feb 2024 | 2,500 | 2,530 | 2,500 | 2,540 | 2,540 | 4800 |
15 feb 2024 | 2,500 | 2,500 | 2,200 | 2,480 | 2,480 | 9200 |
14 feb 2024 | 2,480 | 2,480 | 2,460 | 2,460 | 2,460 | 1100 |
09 feb 2024 | 2,500 | 2,500 | 2,500 | 2,500 | 2,500 | - |
08 feb 2024 | 2,490 | 2,500 | 2,490 | 2,500 | 2,500 | 10.000 |
07 feb 2024 | 2,390 | 2,390 | 2,360 | 2,380 | 2,380 | 21.100 |
06 feb 2024 | 2,290 | 2,410 | 2,290 | 2,410 | 2,410 | 11.496 |
05 feb 2024 | 2,600 | 2,600 | 2,180 | 2,290 | 2,290 | 40.770 |
02 feb 2024 | 2,740 | 2,750 | 2,610 | 2,610 | 2,610 | 41.400 |
01 feb 2024 | 2,740 | 2,740 | 2,740 | 2,740 | 2,740 | 17.500 |
31 ene 2024 | 2,830 | 2,830 | 2,660 | 2,740 | 2,740 | 85.000 |
30 ene 2024 | 2,870 | 2,900 | 2,800 | 2,830 | 2,830 | 22.400 |
29 ene 2024 | 2,870 | 2,870 | 2,870 | 2,870 | 2,870 | 5000 |
26 ene 2024 | 2,850 | 2,960 | 2,850 | 2,900 | 2,900 | 3700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |