Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
06 may 2024 | 1,690 | 1,710 | 1,680 | 1,710 | 1,710 | 125.000 |
03 may 2024 | 1,690 | 1,700 | 1,690 | 1,690 | 1,690 | 661.000 |
02 may 2024 | 1,670 | 1,680 | 1,670 | 1,670 | 1,670 | 203.000 |
30 abr 2024 | 1,620 | 1,660 | 1,620 | 1,640 | 1,640 | 27.000 |
29 abr 2024 | 1,620 | 1,670 | 1,620 | 1,660 | 1,660 | 72.000 |
26 abr 2024 | 1,600 | 1,680 | 1,600 | 1,640 | 1,640 | 175.000 |
25 abr 2024 | 1,570 | 1,600 | 1,560 | 1,590 | 1,590 | 154.000 |
24 abr 2024 | 1,550 | 1,580 | 1,550 | 1,570 | 1,570 | 112.000 |
23 abr 2024 | 1,570 | 1,600 | 1,570 | 1,570 | 1,570 | 68.000 |
22 abr 2024 | 1,570 | 1,580 | 1,560 | 1,570 | 1,570 | 87.000 |
19 abr 2024 | 1,570 | 1,580 | 1,420 | 1,580 | 1,580 | 169.000 |
18 abr 2024 | 1,530 | 1,580 | 1,500 | 1,570 | 1,570 | 257.000 |
17 abr 2024 | 1,520 | 1,550 | 1,500 | 1,530 | 1,530 | 234.000 |
16 abr 2024 | 1,580 | 1,580 | 1,510 | 1,520 | 1,520 | 94.000 |
15 abr 2024 | 1,580 | 1,580 | 1,580 | 1,580 | 1,580 | - |
12 abr 2024 | 1,570 | 1,590 | 1,570 | 1,580 | 1,580 | 19.000 |
11 abr 2024 | 1,600 | 1,610 | 1,570 | 1,600 | 1,600 | 158.000 |
10 abr 2024 | 1,620 | 1,650 | 1,620 | 1,640 | 1,640 | 101.000 |
09 abr 2024 | 1,640 | 1,650 | 1,600 | 1,620 | 1,620 | 112.000 |
08 abr 2024 | 1,640 | 1,710 | 1,640 | 1,660 | 1,660 | 178.000 |
05 abr 2024 | 1,600 | 1,650 | 1,600 | 1,640 | 1,640 | 397.000 |
03 abr 2024 | 1,630 | 1,630 | 1,560 | 1,570 | 1,570 | 177.000 |
02 abr 2024 | 1,550 | 1,660 | 1,530 | 1,630 | 1,630 | 514.000 |
28 mar 2024 | 1,500 | 1,560 | 1,470 | 1,550 | 1,550 | 468.000 |
27 mar 2024 | 1,470 | 1,500 | 1,450 | 1,490 | 1,490 | 945.000 |
26 mar 2024 | 1,500 | 1,520 | 1,430 | 1,430 | 1,430 | 1.205.000 |
25 mar 2024 | 1,350 | 1,420 | 1,340 | 1,400 | 1,400 | 457.000 |
22 mar 2024 | 1,370 | 1,370 | 1,340 | 1,340 | 1,340 | 263.000 |
21 mar 2024 | 1,360 | 1,410 | 1,350 | 1,380 | 1,380 | 646.000 |
20 mar 2024 | 1,390 | 1,390 | 1,360 | 1,370 | 1,370 | 90.000 |
19 mar 2024 | 1,360 | 1,390 | 1,360 | 1,390 | 1,390 | 56.000 |
18 mar 2024 | 1,370 | 1,380 | 1,360 | 1,380 | 1,380 | 121.000 |
15 mar 2024 | 1,390 | 1,390 | 1,370 | 1,370 | 1,370 | 115.000 |
14 mar 2024 | 1,430 | 1,430 | 1,370 | 1,380 | 1,380 | 80.000 |
13 mar 2024 | 1,380 | 1,450 | 1,380 | 1,450 | 1,450 | 25.000 |
12 mar 2024 | 1,360 | 1,470 | 1,360 | 1,390 | 1,390 | 548.000 |
11 mar 2024 | 1,350 | 1,380 | 1,330 | 1,350 | 1,350 | 86.000 |
08 mar 2024 | 1,330 | 1,370 | 1,330 | 1,350 | 1,350 | 400.000 |
07 mar 2024 | 1,370 | 1,370 | 1,310 | 1,360 | 1,360 | 71.000 |
06 mar 2024 | 1,330 | 1,390 | 1,320 | 1,370 | 1,370 | 283.000 |
05 mar 2024 | 1,370 | 1,370 | 1,300 | 1,320 | 1,320 | 158.000 |
04 mar 2024 | 1,330 | 1,390 | 1,330 | 1,370 | 1,370 | 1.198.000 |
01 mar 2024 | 1,330 | 1,340 | 1,280 | 1,330 | 1,330 | 320.000 |
29 feb 2024 | 1,320 | 1,350 | 1,320 | 1,330 | 1,330 | 446.000 |
28 feb 2024 | 1,280 | 1,330 | 1,270 | 1,270 | 1,270 | 242.000 |
27 feb 2024 | 1,270 | 1,280 | 1,250 | 1,270 | 1,270 | 215.000 |
26 feb 2024 | 1,230 | 1,290 | 1,200 | 1,270 | 1,270 | 1.361.000 |
23 feb 2024 | 1,200 | 1,250 | 1,180 | 1,240 | 1,240 | 175.000 |
22 feb 2024 | 1,250 | 1,250 | 1,160 | 1,210 | 1,210 | 160.000 |
21 feb 2024 | 1,210 | 1,220 | 1,190 | 1,200 | 1,200 | 437.000 |
20 feb 2024 | 1,150 | 1,190 | 1,130 | 1,190 | 1,190 | 342.000 |
19 feb 2024 | 1,130 | 1,190 | 1,130 | 1,130 | 1,130 | 3000 |
16 feb 2024 | 1,150 | 1,170 | 1,120 | 1,140 | 1,140 | 445.000 |
15 feb 2024 | 1,120 | 1,140 | 1,110 | 1,140 | 1,140 | 192.000 |
14 feb 2024 | 1,150 | 1,170 | 1,120 | 1,140 | 1,140 | 94.000 |
09 feb 2024 | 1,130 | 1,130 | 1,130 | 1,130 | 1,130 | - |
08 feb 2024 | 1,130 | 1,130 | 1,130 | 1,130 | 1,130 | - |
07 feb 2024 | 1,120 | 1,130 | 1,120 | 1,130 | 1,130 | 29.000 |
06 feb 2024 | 1,100 | 1,120 | 1,070 | 1,120 | 1,120 | 9.605.000 |
05 feb 2024 | 1,080 | 1,130 | 1,080 | 1,130 | 1,130 | 9000 |
02 feb 2024 | 1,100 | 1,130 | 1,090 | 1,100 | 1,100 | 28.000 |
01 feb 2024 | 1,100 | 1,150 | 1,140 | 1,140 | 1,140 | 32.000 |
31 ene 2024 | 1,080 | 1,130 | 1,130 | 1,130 | 1,130 | 2000 |
30 ene 2024 | 1,090 | 1,110 | 1,080 | 1,100 | 1,100 | 143.000 |
29 ene 2024 | 1,130 | 1,150 | 1,090 | 1,130 | 1,130 | 572.000 |
26 ene 2024 | 1,140 | 1,150 | 1,120 | 1,120 | 1,120 | 37.000 |
25 ene 2024 | 1,070 | 1,130 | 1,070 | 1,110 | 1,110 | 169.000 |
24 ene 2024 | 1,090 | 1,110 | 1,090 | 1,100 | 1,100 | 78.000 |
23 ene 2024 | 1,110 | 1,110 | 1,090 | 1,090 | 1,090 | 88.000 |
22 ene 2024 | 1,150 | 1,150 | 1,040 | 1,080 | 1,080 | 533.000 |
19 ene 2024 | 1,160 | 1,160 | 1,160 | 1,160 | 1,160 | - |
18 ene 2024 | 1,140 | 1,160 | 1,130 | 1,160 | 1,160 | 72.000 |
17 ene 2024 | 1,200 | 1,200 | 1,130 | 1,140 | 1,140 | 187.000 |
16 ene 2024 | 1,200 | 1,210 | 1,180 | 1,200 | 1,200 | 303.000 |
15 ene 2024 | 1,200 | 1,200 | 1,200 | 1,200 | 1,200 | - |
12 ene 2024 | 1,200 | 1,210 | 1,200 | 1,200 | 1,200 | 136.000 |
11 ene 2024 | 1,190 | 1,230 | 1,220 | 1,230 | 1,230 | 102.000 |
10 ene 2024 | 1,220 | 1,220 | 1,190 | 1,200 | 1,200 | 210.000 |
09 ene 2024 | 1,210 | 1,240 | 1,210 | 1,220 | 1,220 | 232.000 |
08 ene 2024 | 1,170 | 1,200 | 1,170 | 1,200 | 1,200 | 30.000 |
05 ene 2024 | 1,190 | 1,200 | 1,170 | 1,180 | 1,180 | 205.000 |
04 ene 2024 | 1,170 | 1,180 | 1,160 | 1,180 | 1,180 | 100.000 |
03 ene 2024 | 1,170 | 1,180 | 1,130 | 1,170 | 1,170 | 106.000 |
02 ene 2024 | 1,130 | 1,190 | 1,130 | 1,150 | 1,150 | 51.000 |
29 dic 2023 | 1,120 | 1,180 | 1,100 | 1,160 | 1,160 | 312.000 |
28 dic 2023 | 1,100 | 1,130 | 1,100 | 1,130 | 1,130 | 122.000 |
27 dic 2023 | 1,120 | 1,120 | 1,100 | 1,100 | 1,100 | 102.000 |
22 dic 2023 | 1,110 | 1,130 | 1,070 | 1,070 | 1,070 | 345.000 |
21 dic 2023 | 1,090 | 1,110 | 1,090 | 1,110 | 1,110 | 43.000 |
20 dic 2023 | 1,070 | 1,090 | 1,070 | 1,070 | 1,070 | 122.000 |
19 dic 2023 | 1,060 | 1,100 | 1,040 | 1,070 | 1,070 | 320.000 |
18 dic 2023 | 1,100 | 1,100 | 1,050 | 1,070 | 1,070 | 458.000 |
15 dic 2023 | 1,080 | 1,090 | 1,070 | 1,080 | 1,080 | 374.000 |
14 dic 2023 | 1,080 | 1,090 | 1,070 | 1,070 | 1,070 | 15.000 |
13 dic 2023 | 1,090 | 1,090 | 1,070 | 1,070 | 1,070 | 160.000 |
12 dic 2023 | 1,080 | 1,090 | 1,070 | 1,090 | 1,090 | 169.000 |
11 dic 2023 | 1,060 | 1,070 | 1,050 | 1,050 | 1,050 | 190.000 |
08 dic 2023 | 1,120 | 1,120 | 1,070 | 1,070 | 1,070 | 366.000 |
07 dic 2023 | 1,120 | 1,120 | 1,120 | 1,120 | 1,120 | - |
06 dic 2023 | 1,050 | 1,120 | 1,050 | 1,120 | 1,120 | 423.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |