Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 4072,00 | 4169,50 | 3964,15 | 4005,75 | 4005,75 | 32.535 |
24 jun 2024 | 3850,50 | 4098,65 | 3817,25 | 4046,35 | 4046,35 | 29.782 |
21 jun 2024 | 3856,00 | 3935,05 | 3856,00 | 3897,50 | 3897,50 | 10.949 |
20 jun 2024 | 3814,95 | 3873,00 | 3773,05 | 3855,95 | 3855,95 | 14.645 |
18 jun 2024 | 3832,05 | 3840,80 | 3732,10 | 3824,15 | 3824,15 | 19.901 |
17 jun 2024 | - | - | - | - | - | - |
14 jun 2024 | 3749,75 | 3870,20 | 3722,00 | 3830,40 | 3830,40 | 63.869 |
13 jun 2024 | 3708,90 | 3751,45 | 3689,75 | 3712,85 | 3712,85 | 6363 |
12 jun 2024 | 3555,45 | 3718,75 | 3555,45 | 3671,95 | 3671,95 | 24.908 |
11 jun 2024 | 3543,55 | 3614,85 | 3543,55 | 3567,15 | 3567,15 | 5064 |
10 jun 2024 | 3625,00 | 3631,00 | 3504,40 | 3543,55 | 3543,55 | 13.827 |
07 jun 2024 | 3500,00 | 3619,15 | 3488,35 | 3600,30 | 3600,30 | 8896 |
06 jun 2024 | 3430,05 | 3568,20 | 3412,00 | 3504,05 | 3504,05 | 21.980 |
05 jun 2024 | 3242,25 | 3430,85 | 3163,10 | 3407,45 | 3407,45 | 23.253 |
04 jun 2024 | 3713,85 | 3713,90 | 3100,40 | 3241,50 | 3241,50 | 61.089 |
03 jun 2024 | 3679,90 | 3724,00 | 3612,80 | 3713,80 | 3713,80 | 35.940 |
31 may 2024 | 3596,80 | 3596,80 | 3459,05 | 3552,70 | 3552,70 | 19.666 |
30 may 2024 | 3865,05 | 3894,05 | 3587,65 | 3595,55 | 3595,55 | 96.096 |
29 may 2024 | 3850,00 | 3857,45 | 3761,65 | 3834,50 | 3834,50 | 30.227 |
28 may 2024 | 3814,90 | 3843,30 | 3740,00 | 3831,70 | 3831,70 | 11.144 |
24 may 2024 | 3779,95 | 3779,95 | 3704,00 | 3716,35 | 3716,35 | 3746 |
23 may 2024 | 3737,80 | 3775,00 | 3717,65 | 3755,60 | 3755,60 | 3128 |
22 may 2024 | 3777,00 | 3781,00 | 3683,00 | 3732,00 | 3732,00 | 7852 |
21 may 2024 | 3899,95 | 3899,95 | 3739,15 | 3748,15 | 3748,15 | 11.969 |
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | 3750,20 | 3830,00 | 3728,00 | 3791,60 | 3791,60 | 18.881 |
16 may 2024 | 3687,70 | 3788,10 | 3656,30 | 3729,45 | 3729,45 | 27.129 |
15 may 2024 | 3594,95 | 3704,40 | 3564,85 | 3685,35 | 3685,35 | 22.448 |
14 may 2024 | 3512,75 | 3578,15 | 3458,75 | 3572,45 | 3572,45 | 9749 |
13 may 2024 | 3426,45 | 3527,00 | 3406,10 | 3510,25 | 3510,25 | 31.084 |
10 may 2024 | 3407,95 | 3432,00 | 3387,05 | 3413,00 | 3413,00 | 6642 |
09 may 2024 | 3499,00 | 3499,00 | 3384,00 | 3395,20 | 3395,20 | 12.407 |
08 may 2024 | 3365,80 | 3462,55 | 3351,50 | 3445,70 | 3445,70 | 3758 |
07 may 2024 | 3405,30 | 3454,95 | 3325,00 | 3371,25 | 3371,25 | 11.789 |
06 may 2024 | 3451,05 | 3455,00 | 3362,75 | 3410,00 | 3410,00 | 7952 |
03 may 2024 | 3318,95 | 3477,00 | 3211,90 | 3404,95 | 3404,95 | 48.731 |
02 may 2024 | 3277,30 | 3332,65 | 3246,10 | 3303,90 | 3303,90 | 8627 |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 3328,90 | 3328,90 | 3266,00 | 3275,60 | 3275,60 | 4247 |
29 abr 2024 | 3241,00 | 3338,25 | 3241,00 | 3302,85 | 3302,85 | 9160 |
26 abr 2024 | 3257,20 | 3257,20 | 3208,95 | 3239,45 | 3239,45 | 2711 |
25 abr 2024 | 3248,80 | 3265,90 | 3225,40 | 3231,75 | 3231,75 | 7726 |
24 abr 2024 | 3212,85 | 3263,30 | 3183,65 | 3244,70 | 3244,70 | 7453 |
23 abr 2024 | 3164,55 | 3187,80 | 3115,10 | 3159,00 | 3159,00 | 8208 |
22 abr 2024 | 3063,65 | 3144,80 | 3045,00 | 3131,85 | 3131,85 | 16.809 |
19 abr 2024 | 3118,05 | 3125,85 | 3025,00 | 3040,15 | 3040,15 | 9064 |
18 abr 2024 | 3131,95 | 3160,00 | 3089,45 | 3125,90 | 3125,90 | 13.534 |
17 abr 2024 | - | - | - | - | - | - |
16 abr 2024 | 3020,00 | 3134,00 | 3016,80 | 3121,65 | 3121,65 | 10.854 |
15 abr 2024 | 3001,05 | 3077,05 | 3001,05 | 3042,50 | 3042,50 | 11.350 |
12 abr 2024 | 3049,45 | 3098,25 | 3017,50 | 3061,25 | 3061,25 | 15.143 |
11 abr 2024 | - | - | - | - | - | - |
10 abr 2024 | 2944,60 | 3005,00 | 2941,65 | 3000,00 | 3000,00 | 6559 |
09 abr 2024 | 2979,20 | 2992,65 | 2932,05 | 2937,85 | 2937,85 | 4027 |
08 abr 2024 | 3057,95 | 3057,95 | 2924,50 | 2987,95 | 2987,95 | 10.732 |
05 abr 2024 | 3010,00 | 3038,70 | 3009,65 | 3030,55 | 3030,55 | 2143 |
04 abr 2024 | 3048,55 | 3058,00 | 2997,00 | 3027,50 | 3027,50 | 6065 |
03 abr 2024 | 3037,70 | 3062,55 | 2971,70 | 3048,85 | 3048,85 | 6611 |
02 abr 2024 | 3020,80 | 3051,00 | 2990,00 | 3037,65 | 3037,65 | 7351 |
01 abr 2024 | 3008,95 | 3030,00 | 2978,20 | 3004,95 | 3004,95 | 11.921 |
28 mar 2024 | 2991,05 | 3021,75 | 2939,00 | 3008,00 | 3008,00 | 7263 |
27 mar 2024 | 2970,60 | 3013,10 | 2945,00 | 2967,40 | 2967,40 | 13.039 |
26 mar 2024 | 2942,95 | 2985,00 | 2920,00 | 2970,60 | 2970,60 | 12.254 |
25 mar 2024 | - | - | - | - | - | - |
22 mar 2024 | 2914,95 | 2947,85 | 2874,40 | 2935,05 | 2935,05 | 10.059 |
21 mar 2024 | 2848,05 | 2907,60 | 2819,40 | 2898,05 | 2898,05 | 21.280 |
20 mar 2024 | 2719,45 | 2801,00 | 2710,55 | 2794,50 | 2794,50 | 11.529 |
19 mar 2024 | 2733,80 | 2733,80 | 2666,80 | 2713,25 | 2713,25 | 5104 |
18 mar 2024 | 2708,60 | 2765,85 | 2666,85 | 2713,05 | 2713,05 | 11.646 |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 2650,00 | 2753,30 | 2650,00 | 2734,65 | 2734,65 | 5124 |
13 mar 2024 | 2735,60 | 2795,00 | 2655,85 | 2674,30 | 2674,30 | 21.611 |
12 mar 2024 | 2790,55 | 2819,70 | 2746,30 | 2759,75 | 2759,75 | 11.664 |
11 mar 2024 | 2790,55 | 2888,25 | 2785,00 | 2796,05 | 2796,05 | 16.713 |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | 2788,05 | 2827,50 | 2776,05 | 2784,50 | 2784,50 | 4887 |
06 mar 2024 | 2804,55 | 2804,55 | 2710,00 | 2784,10 | 2784,10 | 6774 |
05 mar 2024 | 2807,05 | 2807,05 | 2765,40 | 2774,30 | 2774,30 | 6848 |
04 mar 2024 | 2759,75 | 2808,00 | 2706,00 | 2780,10 | 2780,10 | 21.405 |
01 mar 2024 | 2754,75 | 2759,75 | 2719,40 | 2725,15 | 2725,15 | 7436 |
29 feb 2024 | 2706,95 | 2758,00 | 2663,60 | 2742,80 | 2742,80 | 4656 |
28 feb 2024 | 2773,75 | 2775,25 | 2700,00 | 2706,85 | 2706,85 | 7438 |
27 feb 2024 | 2774,80 | 2797,30 | 2723,00 | 2752,40 | 2752,40 | 13.115 |
26 feb 2024 | 2799,65 | 2805,00 | 2651,00 | 2732,45 | 2732,45 | 27.099 |
23 feb 2024 | 2784,10 | 2828,35 | 2752,95 | 2803,50 | 2803,50 | 23.108 |
22 feb 2024 | 2607,75 | 2786,80 | 2594,40 | 2766,05 | 2766,05 | 31.848 |
21 feb 2024 | 2621,55 | 2640,55 | 2594,85 | 2607,85 | 2607,85 | 4497 |
21 feb 2024 | 18 Dividendo | |||||
20 feb 2024 | 2687,90 | 2687,90 | 2622,40 | 2628,55 | 2610,55 | 9069 |
16 feb 2024 | 2643,25 | 2643,25 | 2595,90 | 2617,65 | 2599,72 | 4451 |
15 feb 2024 | 2596,65 | 2645,00 | 2568,70 | 2631,80 | 2613,78 | 19.725 |
14 feb 2024 | 2519,00 | 2580,60 | 2519,00 | 2566,75 | 2549,17 | 8083 |
13 feb 2024 | 2566,00 | 2571,35 | 2507,55 | 2547,55 | 2530,10 | 22.638 |
12 feb 2024 | 2612,10 | 2618,80 | 2551,95 | 2564,20 | 2546,64 | 30.528 |
09 feb 2024 | 2603,00 | 2635,20 | 2546,75 | 2603,70 | 2585,87 | 30.685 |
08 feb 2024 | 2544,00 | 2642,45 | 2429,00 | 2585,65 | 2567,94 | 96.402 |
07 feb 2024 | 2403,85 | 2415,20 | 2373,40 | 2399,20 | 2382,77 | 15.202 |
06 feb 2024 | 2360,85 | 2415,00 | 2332,60 | 2403,85 | 2387,39 | 13.423 |
05 feb 2024 | 2265,95 | 2370,35 | 2265,95 | 2349,70 | 2333,61 | 15.071 |
02 feb 2024 | 2262,55 | 2321,10 | 2239,15 | 2309,25 | 2293,44 | 16.852 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |