Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 1267,90 | 1284,95 | 1251,20 | 1261,75 | 1261,75 | 1856 |
09 may 2024 | 1297,00 | 1308,85 | 1265,00 | 1269,70 | 1269,70 | 630 |
08 may 2024 | 1280,05 | 1302,20 | 1276,90 | 1295,70 | 1295,70 | 1480 |
07 may 2024 | 1327,45 | 1327,45 | 1270,95 | 1288,55 | 1288,55 | 8063 |
06 may 2024 | 1361,80 | 1361,80 | 1305,75 | 1323,50 | 1323,50 | 5786 |
03 may 2024 | 1313,20 | 1361,00 | 1305,50 | 1334,60 | 1334,60 | 4464 |
02 may 2024 | 1300,35 | 1306,15 | 1269,45 | 1300,15 | 1300,15 | 1652 |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 1304,45 | 1304,45 | 1259,00 | 1278,65 | 1278,65 | 5569 |
29 abr 2024 | 1305,00 | 1317,00 | 1275,95 | 1302,45 | 1302,45 | 2244 |
26 abr 2024 | 1280,75 | 1322,95 | 1280,75 | 1309,00 | 1309,00 | 2247 |
25 abr 2024 | 1319,60 | 1320,70 | 1302,40 | 1305,35 | 1305,35 | 1802 |
24 abr 2024 | 1339,55 | 1339,55 | 1302,00 | 1309,50 | 1309,50 | 1266 |
23 abr 2024 | 1307,75 | 1340,75 | 1304,25 | 1314,60 | 1314,60 | 1713 |
22 abr 2024 | 1251,25 | 1312,00 | 1251,25 | 1298,95 | 1298,95 | 2143 |
19 abr 2024 | 1266,00 | 1287,55 | 1265,10 | 1268,50 | 1268,50 | 2165 |
18 abr 2024 | 1314,45 | 1324,00 | 1279,25 | 1288,00 | 1288,00 | 2882 |
17 abr 2024 | - | - | - | - | - | - |
16 abr 2024 | 1266,65 | 1309,95 | 1266,65 | 1297,25 | 1297,25 | 8268 |
15 abr 2024 | 1239,95 | 1278,25 | 1220,80 | 1266,65 | 1266,65 | 2311 |
12 abr 2024 | 1279,15 | 1281,05 | 1243,50 | 1254,90 | 1254,90 | 1931 |
11 abr 2024 | - | - | - | - | - | - |
10 abr 2024 | 1268,65 | 1279,00 | 1241,75 | 1261,15 | 1261,15 | 2729 |
09 abr 2024 | 1290,00 | 1323,00 | 1262,95 | 1268,65 | 1268,65 | 2607 |
08 abr 2024 | 1268,95 | 1289,00 | 1265,60 | 1268,70 | 1268,70 | 1562 |
05 abr 2024 | 1275,35 | 1305,00 | 1262,50 | 1268,95 | 1268,95 | 2402 |
04 abr 2024 | 1274,95 | 1280,00 | 1251,85 | 1256,35 | 1256,35 | 813 |
03 abr 2024 | 1267,90 | 1275,00 | 1259,80 | 1260,65 | 1260,65 | 1080 |
02 abr 2024 | 1230,55 | 1271,00 | 1230,55 | 1259,75 | 1259,75 | 1957 |
01 abr 2024 | 1270,00 | 1283,05 | 1230,50 | 1254,20 | 1254,20 | 784 |
28 mar 2024 | 1264,45 | 1275,00 | 1247,45 | 1268,60 | 1268,60 | 2126 |
27 mar 2024 | 1254,00 | 1269,00 | 1243,65 | 1259,95 | 1259,95 | 2543 |
26 mar 2024 | 1204,30 | 1262,00 | 1204,30 | 1255,10 | 1255,10 | 7279 |
25 mar 2024 | - | - | - | - | - | - |
22 mar 2024 | 1183,00 | 1209,25 | 1181,00 | 1202,40 | 1202,40 | 2276 |
21 mar 2024 | 1157,00 | 1188,65 | 1157,00 | 1185,05 | 1185,05 | 2346 |
20 mar 2024 | 1140,20 | 1163,75 | 1133,30 | 1157,70 | 1157,70 | 927 |
19 mar 2024 | 1161,95 | 1161,95 | 1128,05 | 1134,15 | 1134,15 | 2942 |
18 mar 2024 | 1155,05 | 1157,55 | 1123,00 | 1152,20 | 1152,20 | 1256 |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 1124,00 | 1162,35 | 1117,20 | 1157,45 | 1157,45 | 4534 |
13 mar 2024 | 1140,00 | 1145,00 | 1104,30 | 1116,75 | 1116,75 | 9459 |
12 mar 2024 | 1139,15 | 1139,95 | 1117,20 | 1128,25 | 1128,25 | 664 |
11 mar 2024 | 1145,35 | 1163,50 | 1126,05 | 1139,15 | 1139,15 | 1242 |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | 1184,95 | 1189,00 | 1162,10 | 1168,30 | 1168,30 | 2908 |
06 mar 2024 | 1183,45 | 1183,45 | 1130,25 | 1142,40 | 1142,40 | 641 |
05 mar 2024 | 1150,00 | 1167,00 | 1150,00 | 1161,35 | 1161,35 | 1902 |
04 mar 2024 | 1204,55 | 1204,55 | 1152,00 | 1155,90 | 1155,90 | 1892 |
01 mar 2024 | 1151,10 | 1183,80 | 1145,00 | 1176,15 | 1176,15 | 1797 |
29 feb 2024 | 1151,00 | 1151,00 | 1120,00 | 1139,00 | 1139,00 | 5590 |
28 feb 2024 | 1158,85 | 1160,35 | 1138,00 | 1154,30 | 1154,30 | 731 |
27 feb 2024 | 1182,60 | 1186,10 | 1153,40 | 1158,85 | 1158,85 | 1579 |
26 feb 2024 | 1190,05 | 1194,95 | 1173,00 | 1180,55 | 1180,55 | 791 |
23 feb 2024 | 1172,80 | 1190,00 | 1165,00 | 1181,90 | 1181,90 | 626 |
22 feb 2024 | 1185,85 | 1185,85 | 1155,00 | 1162,55 | 1162,55 | 1135 |
21 feb 2024 | 1165,65 | 1198,90 | 1157,85 | 1178,45 | 1178,45 | 2953 |
20 feb 2024 | 1167,90 | 1171,35 | 1155,00 | 1165,65 | 1165,65 | 740 |
16 feb 2024 | 1160,05 | 1190,00 | 1160,00 | 1181,20 | 1181,20 | 919 |
15 feb 2024 | 1149,45 | 1180,00 | 1149,45 | 1175,45 | 1175,45 | 1785 |
14 feb 2024 | 1184,95 | 1184,95 | 1136,00 | 1145,15 | 1145,15 | 3685 |
13 feb 2024 | 1210,05 | 1221,15 | 1157,80 | 1179,10 | 1179,10 | 4387 |
12 feb 2024 | 1294,30 | 1294,30 | 1207,05 | 1218,20 | 1218,20 | 3391 |
09 feb 2024 | 1268,25 | 1281,10 | 1242,25 | 1269,25 | 1269,25 | 1124 |
08 feb 2024 | 1306,45 | 1306,45 | 1266,35 | 1269,85 | 1269,85 | 1119 |
07 feb 2024 | 1256,55 | 1283,15 | 1256,55 | 1274,50 | 1274,50 | 1607 |
06 feb 2024 | 1263,45 | 1274,35 | 1251,90 | 1257,95 | 1257,95 | 537 |
05 feb 2024 | 1281,15 | 1301,25 | 1248,40 | 1257,35 | 1257,35 | 7262 |
02 feb 2024 | 1280,05 | 1300,05 | 1267,10 | 1270,15 | 1270,15 | 1680 |
01 feb 2024 | 1290,00 | 1291,55 | 1269,85 | 1281,10 | 1281,10 | 1925 |
31 ene 2024 | 1276,20 | 1290,05 | 1255,00 | 1280,55 | 1280,55 | 2771 |
30 ene 2024 | 1277,90 | 1299,65 | 1259,15 | 1274,00 | 1274,00 | 6242 |
29 ene 2024 | 1290,40 | 1322,80 | 1244,05 | 1310,00 | 1310,00 | 3295 |
26 ene 2024 | 1290,30 | 1290,30 | 1290,30 | 1290,30 | 1290,30 | - |
25 ene 2024 | 1292,85 | 1305,50 | 1285,70 | 1290,30 | 1290,30 | 2814 |
24 ene 2024 | 1301,05 | 1320,95 | 1277,15 | 1294,30 | 1294,30 | 1390 |
23 ene 2024 | 1260,15 | 1328,75 | 1260,15 | 1284,75 | 1284,75 | 1201 |
22 ene 2024 | 1319,25 | 1319,25 | 1319,25 | 1319,25 | 1319,25 | - |
19 ene 2024 | 1320,55 | 1355,00 | 1309,00 | 1319,25 | 1319,25 | 4180 |
18 ene 2024 | 1298,10 | 1323,70 | 1262,15 | 1320,20 | 1320,20 | 1191 |
17 ene 2024 | 1289,95 | 1315,40 | 1271,05 | 1294,85 | 1294,85 | 3318 |
16 ene 2024 | 1341,45 | 1371,95 | 1289,90 | 1306,85 | 1306,85 | 3297 |
12 ene 2024 | 1301,45 | 1409,40 | 1300,00 | 1359,95 | 1359,95 | 9598 |
11 ene 2024 | 1265,40 | 1320,00 | 1265,40 | 1316,55 | 1316,55 | 6030 |
10 ene 2024 | 1282,80 | 1298,80 | 1253,70 | 1295,80 | 1295,80 | 1330 |
09 ene 2024 | 1250,00 | 1282,40 | 1250,00 | 1274,20 | 1274,20 | 2365 |
08 ene 2024 | 1263,70 | 1275,95 | 1253,95 | 1261,75 | 1261,75 | 2252 |
05 ene 2024 | 1303,95 | 1304,00 | 1252,00 | 1264,20 | 1264,20 | 3776 |
04 ene 2024 | 1281,25 | 1298,65 | 1267,00 | 1275,80 | 1275,80 | 869 |
03 ene 2024 | 1244,15 | 1276,25 | 1230,10 | 1265,65 | 1265,65 | 2773 |
02 ene 2024 | 1282,95 | 1282,95 | 1229,55 | 1243,40 | 1243,40 | 1664 |
29 dic 2023 | 1287,25 | 1290,15 | 1256,00 | 1258,25 | 1258,25 | 3254 |
28 dic 2023 | 1283,00 | 1290,40 | 1271,35 | 1279,00 | 1279,00 | 1230 |
27 dic 2023 | 1293,90 | 1294,80 | 1270,95 | 1274,50 | 1274,50 | 3031 |
26 dic 2023 | 1303,35 | 1303,80 | 1272,60 | 1276,25 | 1276,25 | 4330 |
22 dic 2023 | 1308,95 | 1320,00 | 1299,05 | 1311,00 | 1311,00 | 4397 |
21 dic 2023 | 1251,40 | 1318,00 | 1250,15 | 1312,40 | 1312,40 | 2799 |
20 dic 2023 | 1343,55 | 1366,00 | 1250,00 | 1257,95 | 1257,95 | 11.072 |
19 dic 2023 | 1337,30 | 1340,95 | 1326,70 | 1338,90 | 1338,90 | 1458 |
18 dic 2023 | 1337,00 | 1348,00 | 1324,45 | 1328,95 | 1328,95 | 5880 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |