Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 may 2024 | - | - | - | - | - | - |
13 may 2024 | 2208,90 | 2208,90 | 2159,10 | 2188,25 | 2188,25 | 28.825 |
10 may 2024 | 2202,05 | 2231,40 | 2183,30 | 2192,70 | 2192,70 | 52.186 |
09 may 2024 | 2185,90 | 2256,75 | 2185,90 | 2212,15 | 2212,15 | 82.992 |
08 may 2024 | 2191,15 | 2195,00 | 2161,60 | 2182,15 | 2182,15 | 26.684 |
07 may 2024 | 2231,85 | 2237,60 | 2163,25 | 2191,30 | 2191,30 | 27.500 |
06 may 2024 | 2209,95 | 2240,00 | 2192,90 | 2224,70 | 2224,70 | 82.011 |
03 may 2024 | 2210,00 | 2210,00 | 2172,90 | 2192,95 | 2192,95 | 263.758 |
02 may 2024 | 2167,35 | 2205,05 | 2166,40 | 2184,45 | 2184,45 | 82.446 |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 2073,15 | 2169,25 | 2073,15 | 2156,30 | 2156,30 | 243.243 |
29 abr 2024 | 2062,85 | 2067,50 | 2001,00 | 2062,85 | 2062,85 | 71.440 |
26 abr 2024 | 2104,45 | 2104,45 | 2038,45 | 2044,25 | 2044,25 | 55.951 |
25 abr 2024 | 2060,00 | 2113,05 | 2042,10 | 2095,55 | 2095,55 | 87.374 |
24 abr 2024 | 2059,50 | 2090,25 | 2053,80 | 2059,25 | 2059,25 | 11.222 |
23 abr 2024 | 2099,65 | 2114,35 | 2056,20 | 2062,30 | 2062,30 | 54.194 |
22 abr 2024 | 2122,30 | 2129,60 | 2064,50 | 2090,90 | 2090,90 | 61.367 |
19 abr 2024 | 2029,20 | 2087,60 | 1998,85 | 2082,90 | 2082,90 | 83.954 |
18 abr 2024 | 2034,45 | 2087,20 | 2018,45 | 2024,15 | 2024,15 | 33.554 |
17 abr 2024 | - | - | - | - | - | - |
16 abr 2024 | 2049,95 | 2073,95 | 2028,10 | 2030,85 | 2030,85 | 33.656 |
15 abr 2024 | 2029,55 | 2083,60 | 2029,55 | 2050,25 | 2050,25 | 41.478 |
12 abr 2024 | 2081,00 | 2087,45 | 2052,40 | 2070,15 | 2070,15 | 74.334 |
11 abr 2024 | - | - | - | - | - | - |
10 abr 2024 | 2091,25 | 2108,85 | 2070,00 | 2077,80 | 2077,80 | 36.091 |
09 abr 2024 | 2097,05 | 2098,00 | 2071,00 | 2090,80 | 2090,80 | 53.625 |
08 abr 2024 | 2024,85 | 2087,85 | 2020,00 | 2078,85 | 2078,85 | 118.105 |
05 abr 2024 | 1995,00 | 2025,80 | 1993,75 | 2015,05 | 2015,05 | 840.453 |
04 abr 2024 | 1995,00 | 2014,90 | 1963,40 | 2002,45 | 2002,45 | 61.486 |
03 abr 2024 | 1969,95 | 2003,95 | 1955,05 | 1989,25 | 1989,25 | 63.593 |
02 abr 2024 | 1917,95 | 1976,95 | 1902,90 | 1971,85 | 1971,85 | 44.208 |
01 abr 2024 | 1930,20 | 1963,35 | 1891,30 | 1915,40 | 1915,40 | 114.703 |
28 mar 2024 | 1879,15 | 1962,10 | 1872,45 | 1921,35 | 1921,35 | 92.264 |
27 mar 2024 | 1870,00 | 1899,00 | 1854,75 | 1878,90 | 1878,90 | 20.828 |
26 mar 2024 | 1879,65 | 1917,15 | 1861,00 | 1863,35 | 1863,35 | 1.729.187 |
25 mar 2024 | - | - | - | - | - | - |
22 mar 2024 | 1869,95 | 1905,00 | 1847,75 | 1879,45 | 1879,45 | 80.393 |
21 mar 2024 | 1854,50 | 1875,00 | 1846,00 | 1867,60 | 1867,60 | 55.784 |
20 mar 2024 | 1844,55 | 1857,55 | 1821,95 | 1844,60 | 1844,60 | 21.043 |
19 mar 2024 | 1855,00 | 1865,00 | 1827,50 | 1843,00 | 1843,00 | 48.347 |
18 mar 2024 | 1809,80 | 1866,30 | 1802,00 | 1856,40 | 1856,40 | 125.761 |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 1851,25 | 1895,50 | 1843,05 | 1891,80 | 1891,80 | 24.154 |
13 mar 2024 | 1894,05 | 1900,00 | 1845,55 | 1853,05 | 1853,05 | 40.840 |
12 mar 2024 | 1892,00 | 1898,75 | 1877,50 | 1893,50 | 1893,50 | 52.512 |
11 mar 2024 | 1914,90 | 1914,90 | 1873,60 | 1890,60 | 1890,60 | 64.858 |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | 1932,25 | 1932,25 | 1885,00 | 1896,25 | 1896,25 | 943.658 |
06 mar 2024 | 1949,70 | 1979,60 | 1922,30 | 1968,70 | 1968,70 | 42.010 |
05 mar 2024 | 1923,50 | 1968,00 | 1923,50 | 1939,05 | 1939,05 | 36.863 |
04 mar 2024 | 1966,00 | 1973,45 | 1918,55 | 1920,90 | 1920,90 | 59.722 |
01 mar 2024 | 1949,95 | 1982,00 | 1930,10 | 1972,65 | 1972,65 | 95.022 |
29 feb 2024 | 1905,00 | 1950,05 | 1892,85 | 1933,80 | 1933,80 | 54.781 |
28 feb 2024 | 1957,90 | 1957,90 | 1896,40 | 1901,00 | 1901,00 | 60.558 |
27 feb 2024 | 1925,00 | 1957,00 | 1915,35 | 1953,30 | 1953,30 | 47.177 |
26 feb 2024 | 1944,55 | 1950,30 | 1924,95 | 1927,60 | 1927,60 | 75.850 |
23 feb 2024 | 1939,90 | 1947,85 | 1901,50 | 1930,20 | 1930,20 | 70.164 |
22 feb 2024 | 1865,60 | 1917,00 | 1851,95 | 1908,60 | 1908,60 | 125.856 |
21 feb 2024 | 1854,20 | 1888,00 | 1846,30 | 1860,05 | 1860,05 | 105.454 |
20 feb 2024 | 1845,55 | 1860,00 | 1820,05 | 1851,95 | 1851,95 | 115.372 |
16 feb 2024 | 1790,00 | 1864,65 | 1776,35 | 1835,55 | 1835,55 | 367.715 |
15 feb 2024 | 1683,10 | 1783,80 | 1666,00 | 1765,55 | 1765,55 | 481.444 |
14 feb 2024 | 1641,80 | 1679,40 | 1625,00 | 1657,60 | 1657,60 | 161.972 |
13 feb 2024 | 1684,75 | 1684,75 | 1623,20 | 1645,90 | 1645,90 | 28.232 |
12 feb 2024 | 1664,95 | 1674,85 | 1640,65 | 1659,95 | 1659,95 | 47.012 |
09 feb 2024 | 1694,95 | 1694,95 | 1628,10 | 1646,85 | 1646,85 | 123.311 |
08 feb 2024 | 1729,90 | 1743,10 | 1675,80 | 1687,40 | 1687,40 | 38.755 |
07 feb 2024 | 1729,20 | 1750,50 | 1716,10 | 1720,25 | 1720,25 | 30.011 |
06 feb 2024 | 1712,80 | 1729,85 | 1708,00 | 1727,60 | 1727,60 | 41.971 |
05 feb 2024 | 1672,15 | 1712,00 | 1665,05 | 1703,10 | 1703,10 | 189.995 |
02 feb 2024 | 1657,00 | 1686,50 | 1650,10 | 1664,25 | 1664,25 | 199.210 |
01 feb 2024 | 1657,00 | 1702,45 | 1645,20 | 1650,70 | 1650,70 | 285.063 |
31 ene 2024 | 1619,85 | 1657,40 | 1609,25 | 1653,85 | 1653,85 | 75.097 |
30 ene 2024 | 1640,15 | 1659,35 | 1615,10 | 1620,20 | 1620,20 | 201.665 |
29 ene 2024 | 1635,50 | 1643,90 | 1624,30 | 1639,45 | 1639,45 | 71.186 |
26 ene 2024 | 1634,85 | 1634,85 | 1634,85 | 1634,85 | 1634,85 | - |
25 ene 2024 | 1629,05 | 1643,00 | 1604,00 | 1634,85 | 1634,85 | 31.442 |
24 ene 2024 | 1595,20 | 1632,65 | 1575,25 | 1627,55 | 1627,55 | 39.331 |
23 ene 2024 | 1623,65 | 1646,65 | 1588,15 | 1593,70 | 1593,70 | 74.083 |
22 ene 2024 | 1655,60 | 1655,60 | 1655,60 | 1655,60 | 1655,60 | - |
19 ene 2024 | 1625,00 | 1660,00 | 1624,75 | 1655,60 | 1655,60 | 142.588 |
18 ene 2024 | 1597,35 | 1623,15 | 1580,20 | 1617,15 | 1617,15 | 90.954 |
17 ene 2024 | 1616,95 | 1616,95 | 1590,60 | 1599,20 | 1599,20 | 219.721 |
16 ene 2024 | 1636,05 | 1637,50 | 1617,00 | 1620,45 | 1620,45 | 117.668 |
12 ene 2024 | 1635,85 | 1635,85 | 1601,10 | 1622,85 | 1622,85 | 267.468 |
11 ene 2024 | 1645,75 | 1650,65 | 1625,80 | 1629,80 | 1629,80 | 116.595 |
10 ene 2024 | 1648,30 | 1648,30 | 1621,80 | 1631,25 | 1631,25 | 272.960 |
09 ene 2024 | 1625,00 | 1636,30 | 1615,25 | 1633,80 | 1633,80 | 273.982 |
08 ene 2024 | 1642,65 | 1653,30 | 1606,10 | 1615,25 | 1615,25 | 74.829 |
05 ene 2024 | 1649,70 | 1661,40 | 1636,90 | 1642,25 | 1642,25 | 84.219 |
04 ene 2024 | 1661,75 | 1673,95 | 1638,65 | 1641,40 | 1641,40 | 80.208 |
03 ene 2024 | 1670,05 | 1676,00 | 1648,35 | 1655,45 | 1655,45 | 73.411 |
02 ene 2024 | 1705,45 | 1705,45 | 1649,40 | 1656,30 | 1656,30 | 147.317 |
29 dic 2023 | 1734,35 | 1758,00 | 1715,00 | 1726,15 | 1726,15 | 130.531 |
28 dic 2023 | 1686,70 | 1739,95 | 1686,70 | 1734,60 | 1734,60 | 54.616 |
27 dic 2023 | 1671,75 | 1691,65 | 1660,00 | 1687,25 | 1687,25 | 35.784 |
26 dic 2023 | 1637,10 | 1668,25 | 1634,80 | 1661,70 | 1661,70 | 68.610 |
22 dic 2023 | 1635,00 | 1652,10 | 1623,35 | 1634,80 | 1634,80 | 97.705 |
21 dic 2023 | 1621,15 | 1652,80 | 1620,50 | 1635,00 | 1635,00 | 77.583 |
20 dic 2023 | 1702,15 | 1710,00 | 1640,15 | 1648,25 | 1648,25 | 97.696 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |