Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
11 jun 2024 | 677,75 | 675,00 | 620,00 | 640,00 | 640,00 | 3005 |
10 jun 2024 | 677,75 | 692,88 | 602,00 | 615,05 | 615,05 | 7447 |
07 jun 2024 | 788,88 | 818,00 | 715,00 | 741,31 | 741,31 | 4917 |
06 jun 2024 | 865,97 | 883,42 | 750,00 | 808,19 | 808,19 | 6622 |
05 jun 2024 | 983,48 | 1024,00 | 863,00 | 869,67 | 869,67 | 5936 |
04 jun 2024 | 920,41 | 968,00 | 845,00 | 923,36 | 923,36 | 6106 |
03 jun 2024 | 978,71 | 1034,00 | 859,00 | 1021,08 | 1021,08 | 6165 |
31 may 2024 | 1121,46 | 1154,00 | 1070,00 | 1127,61 | 1127,61 | 2744 |
30 may 2024 | 1038,04 | 1115,31 | 1015,00 | 1078,59 | 1078,59 | 3163 |
29 may 2024 | 880,63 | 1011,00 | 880,60 | 1000,56 | 1000,56 | 2978 |
28 may 2024 | 939,79 | 960,00 | 902,60 | 936,46 | 936,46 | 2370 |
27 may 2024 | 944,01 | 948,59 | 855,00 | 884,56 | 884,56 | 2887 |
24 may 2024 | 786,27 | 898,22 | 775,54 | 868,12 | 868,12 | 3370 |
23 may 2024 | 760,02 | 780,00 | 650,00 | 709,25 | 709,25 | 7000 |
22 may 2024 | 935,46 | 956,03 | 821,07 | 821,07 | 821,07 | 3323 |
21 may 2024 | 887,01 | 942,00 | 838,00 | 880,41 | 880,41 | 3144 |
20 may 2024 | 954,46 | 970,00 | 902,40 | 910,63 | 910,63 | 2037 |
17 may 2024 | 1078,72 | 1084,00 | 983,00 | 1001,51 | 1001,51 | 3177 |
16 may 2024 | 1156,32 | 1164,42 | 1002,00 | 1087,81 | 1087,81 | 4039 |
15 may 2024 | 1224,78 | 1263,00 | 1170,00 | 1218,66 | 1218,66 | 2061 |
14 may 2024 | 1259,44 | 1292,66 | 1190,00 | 1191,90 | 1191,90 | 1932 |
13 may 2024 | 1343,30 | 1415,00 | 1298,00 | 1304,91 | 1304,91 | 2174 |
10 may 2024 | 1260,00 | 1352,00 | 1252,00 | 1320,54 | 1320,54 | 1606 |
09 may 2024 | 1391,77 | 1443,20 | 1246,00 | 1294,16 | 1294,16 | 2446 |
08 may 2024 | 1367,94 | 1400,00 | 1285,00 | 1383,76 | 1383,76 | 1699 |
07 may 2024 | 1432,49 | 1465,39 | 1349,63 | 1395,59 | 1395,59 | 2507 |
06 may 2024 | 1491,76 | 1519,76 | 1330,00 | 1331,90 | 1331,90 | 3551 |
03 may 2024 | 1699,00 | 1720,00 | 1523,03 | 1538,45 | 1538,45 | 3428 |
02 may 2024 | 1774,17 | 1825,00 | 1678,00 | 1698,98 | 1698,98 | 3754 |
30 abr 2024 | 1540,77 | 1635,82 | 1515,00 | 1625,49 | 1625,49 | 1949 |
29 abr 2024 | 1757,00 | 1825,00 | 1616,00 | 1623,13 | 1623,13 | 1611 |
26 abr 2024 | 1677,51 | 1815,00 | 1674,71 | 1790,39 | 1790,39 | 1090 |
25 abr 2024 | 1730,00 | 1825,00 | 1711,62 | 1719,67 | 1719,67 | 1738 |
24 abr 2024 | 1528,45 | 1715,25 | 1515,00 | 1706,11 | 1706,11 | 2684 |
23 abr 2024 | 1643,34 | 1704,00 | 1578,00 | 1630,00 | 1630,00 | 1737 |
22 abr 2024 | 1826,00 | 1840,60 | 1676,00 | 1677,48 | 1677,48 | 2181 |
19 abr 2024 | 1796,00 | 1851,00 | 1701,77 | 1801,36 | 1801,36 | 2014 |
18 abr 2024 | 1794,42 | 1825,73 | 1755,00 | 1767,75 | 1767,75 | 1992 |
17 abr 2024 | 1869,90 | 1920,00 | 1815,01 | 1900,83 | 1900,83 | 1187 |
16 abr 2024 | 1902,25 | 1963,55 | 1836,80 | 1935,45 | 1935,45 | 2375 |
15 abr 2024 | 1751,59 | 1875,96 | 1739,00 | 1871,68 | 1871,68 | 1566 |
12 abr 2024 | 1780,00 | 1844,91 | 1745,00 | 1745,24 | 1745,24 | 1761 |
11 abr 2024 | 1680,45 | 1780,00 | 1650,00 | 1775,57 | 1775,57 | 2244 |
10 abr 2024 | 1599,00 | 1697,48 | 1565,00 | 1664,43 | 1664,43 | 1389 |
09 abr 2024 | 1648,60 | 1653,00 | 1537,00 | 1587,40 | 1587,40 | 1235 |
08 abr 2024 | 1812,00 | 1828,00 | 1650,27 | 1670,88 | 1670,88 | 2120 |
05 abr 2024 | 1828,78 | 1860,00 | 1738,35 | 1755,63 | 1755,63 | 1958 |
04 abr 2024 | 1631,10 | 1758,00 | 1630,00 | 1737,47 | 1737,47 | 2000 |
03 abr 2024 | 1594,00 | 1615,00 | 1488,80 | 1601,74 | 1601,74 | 1797 |
02 abr 2024 | 1588,67 | 1761,65 | 1544,42 | 1558,29 | 1558,29 | 3763 |
28 mar 2024 | 1995,18 | 2050,47 | 1810,00 | 1890,00 | 1890,00 | 1468 |
27 mar 2024 | 1837,12 | 1994,00 | 1826,00 | 1935,01 | 1935,01 | 2098 |
26 mar 2024 | 1729,85 | 1795,00 | 1686,00 | 1765,81 | 1765,81 | 1889 |
25 mar 2024 | 1781,10 | 1880,00 | 1745,00 | 1762,53 | 1762,53 | 1420 |
22 mar 2024 | 1681,81 | 1790,00 | 1665,00 | 1749,03 | 1749,03 | 1844 |
21 mar 2024 | 1663,00 | 1778,65 | 1663,00 | 1719,81 | 1719,81 | 2327 |
20 mar 2024 | 1578,43 | 1700,00 | 1555,00 | 1645,01 | 1645,01 | 1088 |
19 mar 2024 | 1569,45 | 1630,45 | 1530,00 | 1608,60 | 1608,60 | 1353 |
18 mar 2024 | 1547,29 | 1690,00 | 1515,00 | 1635,60 | 1635,60 | 1830 |
15 mar 2024 | 1539,84 | 1705,00 | 1500,46 | 1621,27 | 1621,27 | 1786 |
14 mar 2024 | 1717,90 | 1770,00 | 1562,89 | 1591,42 | 1591,42 | 2174 |
13 mar 2024 | 1684,50 | 1782,72 | 1665,00 | 1691,35 | 1691,35 | 2104 |
12 mar 2024 | 1539,37 | 1665,00 | 1442,00 | 1645,66 | 1645,66 | 3239 |
11 mar 2024 | 1406,00 | 1566,00 | 1398,00 | 1534,37 | 1534,37 | 1376 |
08 mar 2024 | 1395,96 | 1492,00 | 1390,00 | 1426,39 | 1426,39 | 2016 |
07 mar 2024 | 1162,06 | 1313,87 | 1155,61 | 1280,44 | 1280,44 | 1880 |
06 mar 2024 | 1188,00 | 1197,77 | 1113,29 | 1164,36 | 1164,36 | 1125 |
05 mar 2024 | 1174,97 | 1240,05 | 1152,00 | 1191,42 | 1191,42 | 1716 |
04 mar 2024 | 1272,51 | 1285,20 | 1060,00 | 1090,73 | 1090,73 | 6165 |
01 mar 2024 | 1339,55 | 1444,01 | 1305,00 | 1404,75 | 1404,75 | 2072 |
29 feb 2024 | 1305,00 | 1340,00 | 1230,00 | 1300,00 | 1300,00 | 2607 |
28 feb 2024 | 1475,58 | 1498,38 | 1299,60 | 1334,63 | 1334,63 | 3435 |
27 feb 2024 | 1590,00 | 1690,90 | 1380,00 | 1428,71 | 1428,71 | 5137 |
26 feb 2024 | 1508,85 | 1611,00 | 1421,87 | 1547,65 | 1547,65 | 3105 |
23 feb 2024 | 1559,00 | 1725,00 | 1559,00 | 1723,26 | 1723,26 | 1563 |
22 feb 2024 | 1474,06 | 1660,00 | 1443,20 | 1615,91 | 1615,91 | 1421 |
21 feb 2024 | 1813,91 | 1883,25 | 1400,00 | 1515,29 | 1515,29 | 7523 |
20 feb 2024 | 2324,65 | 2390,00 | 2208,00 | 2329,38 | 2329,38 | 2039 |
19 feb 2024 | 2339,82 | 2387,00 | 2281,00 | 2331,34 | 2331,34 | 1343 |
16 feb 2024 | 2342,21 | 2385,03 | 2134,70 | 2134,70 | 2134,70 | 1972 |
15 feb 2024 | 2327,81 | 2404,69 | 2115,22 | 2399,94 | 2399,94 | 2475 |
14 feb 2024 | 2109,40 | 2324,92 | 2087,84 | 2324,92 | 2324,92 | 1851 |
13 feb 2024 | 1870,43 | 2150,00 | 1829,66 | 2091,83 | 2091,83 | 2616 |
12 feb 2024 | 1756,88 | 1770,00 | 1650,54 | 1761,16 | 1761,16 | 2810 |
09 feb 2024 | 1748,05 | 1760,00 | 1615,00 | 1680,26 | 1680,26 | 3702 |
08 feb 2024 | 1460,83 | 1575,00 | 1446,45 | 1567,64 | 1567,64 | 3401 |
07 feb 2024 | 1390,00 | 1499,96 | 1360,00 | 1492,88 | 1492,88 | 1871 |
06 feb 2024 | 1305,00 | 1425,00 | 1300,19 | 1360,63 | 1360,63 | 2673 |
05 feb 2024 | 1248,54 | 1345,00 | 1235,30 | 1314,99 | 1314,99 | 2246 |
02 feb 2024 | 1300,61 | 1350,00 | 1235,00 | 1237,98 | 1237,98 | 2245 |
01 feb 2024 | 1139,84 | 1284,00 | 1137,69 | 1254,46 | 1254,46 | 2861 |
31 ene 2024 | 1288,26 | 1293,35 | 1128,09 | 1128,09 | 1128,09 | 3224 |
30 ene 2024 | 1270,19 | 1280,62 | 1207,00 | 1209,75 | 1209,75 | 1729 |
29 ene 2024 | 1159,88 | 1248,88 | 1140,00 | 1247,19 | 1247,19 | 2362 |
26 ene 2024 | 1070,73 | 1204,35 | 1030,00 | 1161,61 | 1161,61 | 3167 |
25 ene 2024 | 946,11 | 1103,19 | 923,00 | 1103,19 | 1103,19 | 3410 |
24 ene 2024 | 1065,54 | 1076,03 | 990,00 | 1013,29 | 1013,29 | 2597 |
23 ene 2024 | 1190,03 | 1260,00 | 1140,93 | 1170,00 | 1170,00 | 2739 |
22 ene 2024 | 1124,67 | 1206,00 | 1124,67 | 1190,34 | 1190,34 | 2501 |
19 ene 2024 | 930,00 | 1041,52 | 924,08 | 1041,52 | 1041,52 | 3838 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |