Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 dic 2023 | 5385,60 | 5441,05 | 5343,90 | 5384,55 | 5384,55 | 740 |
30 nov 2023 | 5237,65 | 5385,05 | 5229,00 | 5375,40 | 5375,40 | 483 |
29 nov 2023 | 5237,55 | 5314,00 | 5207,00 | 5232,70 | 5232,70 | 922 |
28 nov 2023 | 5279,95 | 5313,10 | 5227,00 | 5238,85 | 5238,85 | 472 |
27 nov 2023 | - | - | - | - | - | - |
24 nov 2023 | 5260,05 | 5283,40 | 5242,60 | 5269,40 | 5269,40 | 266 |
22 nov 2023 | 5279,75 | 5366,00 | 5252,00 | 5311,85 | 5311,85 | 608 |
21 nov 2023 | 5357,25 | 5375,45 | 5266,05 | 5279,70 | 5279,70 | 1167 |
20 nov 2023 | 5390,00 | 5407,45 | 5327,75 | 5357,30 | 5357,30 | 290 |
17 nov 2023 | 5490,20 | 5500,85 | 5338,15 | 5356,35 | 5356,35 | 897 |
16 nov 2023 | 5541,70 | 5579,40 | 5440,70 | 5462,95 | 5462,95 | 1449 |
16 nov 2023 | 105 Dividendo | |||||
15 nov 2023 | 5524,95 | 5619,00 | 5510,95 | 5569,90 | 5464,90 | 2632 |
14 nov 2023 | - | - | - | - | - | - |
13 nov 2023 | 5495,05 | 5500,00 | 5421,35 | 5489,60 | 5386,11 | 1181 |
10 nov 2023 | 5469,95 | 5501,35 | 5411,40 | 5435,95 | 5333,48 | 638 |
09 nov 2023 | 5431,60 | 5518,00 | 5351,65 | 5376,25 | 5274,90 | 779 |
08 nov 2023 | 5357,50 | 5525,00 | 5357,50 | 5404,95 | 5303,06 | 1891 |
07 nov 2023 | 5276,90 | 5440,00 | 5254,20 | 5357,50 | 5256,50 | 2298 |
06 nov 2023 | 5264,95 | 5432,05 | 5224,15 | 5237,40 | 5138,67 | 4583 |
03 nov 2023 | 4932,40 | 5275,00 | 4926,75 | 5209,85 | 5111,64 | 2251 |
02 nov 2023 | 4926,85 | 4951,50 | 4885,00 | 4904,00 | 4811,55 | 218 |
01 nov 2023 | 4915,30 | 4935,00 | 4847,55 | 4912,40 | 4819,79 | 606 |
31 oct 2023 | 4918,45 | 4949,40 | 4899,10 | 4927,05 | 4834,17 | 183 |
30 oct 2023 | 4962,50 | 4962,50 | 4824,00 | 4886,05 | 4793,94 | 299 |
27 oct 2023 | 4883,95 | 4918,70 | 4835,20 | 4851,00 | 4759,55 | 608 |
26 oct 2023 | 4902,05 | 4929,35 | 4820,00 | 4851,90 | 4760,44 | 489 |
25 oct 2023 | 5013,55 | 5013,55 | 4914,45 | 4941,10 | 4847,95 | 729 |
24 oct 2023 | - | - | - | - | - | - |
23 oct 2023 | 5006,05 | 5115,95 | 5003,45 | 5010,30 | 4915,85 | 1370 |
20 oct 2023 | 5194,95 | 5194,95 | 5075,75 | 5088,75 | 4992,82 | 1127 |
19 oct 2023 | 5180,00 | 5210,05 | 5156,20 | 5174,10 | 5076,56 | 279 |
18 oct 2023 | 5251,55 | 5251,55 | 5183,15 | 5199,40 | 5101,38 | 213 |
17 oct 2023 | 5336,05 | 5336,05 | 5225,10 | 5240,05 | 5141,27 | 2937 |
16 oct 2023 | 5125,05 | 5299,00 | 5125,05 | 5265,60 | 5166,34 | 510 |
13 oct 2023 | 5276,10 | 5306,75 | 5250,10 | 5264,30 | 5165,06 | 379 |
12 oct 2023 | 5341,90 | 5341,90 | 5268,50 | 5280,90 | 5181,35 | 463 |
11 oct 2023 | 5342,30 | 5376,40 | 5270,80 | 5289,85 | 5190,13 | 291 |
10 oct 2023 | 5405,50 | 5411,10 | 5276,00 | 5313,40 | 5213,24 | 591 |
09 oct 2023 | 5362,15 | 5417,95 | 5147,50 | 5393,70 | 5292,02 | 1722 |
06 oct 2023 | 5300,05 | 5350,05 | 5250,00 | 5279,55 | 5180,02 | 487 |
05 oct 2023 | 5376,55 | 5385,70 | 5275,00 | 5296,00 | 5196,16 | 442 |
04 oct 2023 | 5425,90 | 5436,20 | 5346,20 | 5376,60 | 5275,24 | 17.647 |
03 oct 2023 | 5335,00 | 5544,00 | 5335,00 | 5425,85 | 5323,57 | 1516 |
02 oct 2023 | - | - | - | - | - | - |
29 sept 2023 | 5269,10 | 5400,00 | 5235,20 | 5335,50 | 5234,92 | 717 |
28 sept 2023 | 5299,95 | 5314,50 | 5269,15 | 5297,20 | 5197,34 | 152 |
27 sept 2023 | 5258,30 | 5289,00 | 5204,00 | 5272,80 | 5173,40 | 433 |
26 sept 2023 | 5349,90 | 5349,90 | 5186,55 | 5246,10 | 5147,20 | 906 |
25 sept 2023 | 5394,15 | 5405,00 | 5295,40 | 5373,60 | 5272,30 | 810 |
22 sept 2023 | 5263,90 | 5435,70 | 5263,90 | 5382,05 | 5280,59 | 1065 |
21 sept 2023 | 5238,05 | 5319,25 | 5238,00 | 5258,45 | 5159,32 | 532 |
20 sept 2023 | 5238,30 | 5265,65 | 5218,05 | 5251,95 | 5152,94 | 1065 |
19 sept 2023 | - | - | - | - | - | - |
18 sept 2023 | 5286,10 | 5297,15 | 5211,55 | 5223,95 | 5125,47 | 592 |
15 sept 2023 | 5165,65 | 5245,40 | 5140,05 | 5156,25 | 5059,05 | 313 |
14 sept 2023 | 5213,90 | 5245,60 | 5142,75 | 5154,70 | 5057,53 | 184 |
13 sept 2023 | 5199,00 | 5227,95 | 5116,15 | 5189,65 | 5091,82 | 873 |
12 sept 2023 | 5244,05 | 5251,35 | 5088,80 | 5204,10 | 5106,00 | 643 |
11 sept 2023 | 5305,10 | 5307,15 | 5221,20 | 5242,80 | 5143,97 | 1240 |
08 sept 2023 | 5268,05 | 5330,45 | 5248,10 | 5324,35 | 5223,98 | 1292 |
07 sept 2023 | 5240,25 | 5337,30 | 5210,20 | 5279,70 | 5180,17 | 1001 |
06 sept 2023 | 5294,95 | 5367,10 | 5180,00 | 5240,30 | 5141,51 | 4662 |
05 sept 2023 | 4869,75 | 5448,95 | 4827,10 | 5241,65 | 5142,84 | 18.452 |
01 sept 2023 | 4810,00 | 4849,95 | 4776,90 | 4787,95 | 4697,69 | 532 |
31 ago 2023 | 4781,95 | 4929,00 | 4748,25 | 4803,40 | 4712,85 | 2431 |
30 ago 2023 | 4750,00 | 4763,75 | 4705,25 | 4755,75 | 4666,10 | 388 |
29 ago 2023 | 4740,15 | 4761,85 | 4690,00 | 4740,55 | 4651,18 | 608 |
28 ago 2023 | 4700,05 | 4735,00 | 4685,00 | 4697,10 | 4608,55 | 1577 |
25 ago 2023 | 4684,10 | 4744,85 | 4664,00 | 4720,45 | 4631,46 | 313 |
24 ago 2023 | 4707,45 | 4747,55 | 4690,05 | 4696,85 | 4608,31 | 243 |
23 ago 2023 | 4759,05 | 4760,00 | 4656,05 | 4681,15 | 4592,90 | 657 |
22 ago 2023 | 4776,00 | 4776,00 | 4736,60 | 4748,20 | 4658,69 | 474 |
21 ago 2023 | 4715,10 | 4790,00 | 4710,00 | 4776,00 | 4685,97 | 635 |
18 ago 2023 | 4812,70 | 4812,70 | 4717,00 | 4737,05 | 4647,75 | 559 |
17 ago 2023 | 4783,45 | 4840,00 | 4774,00 | 4810,05 | 4719,37 | 1037 |
16 ago 2023 | 4659,05 | 4810,60 | 4659,05 | 4780,45 | 4690,33 | 337 |
15 ago 2023 | - | - | - | - | - | - |
14 ago 2023 | 4690,90 | 4747,25 | 4680,00 | 4711,85 | 4623,03 | 1020 |
11 ago 2023 | 4750,00 | 4813,80 | 4736,30 | 4760,80 | 4671,05 | 265 |
10 ago 2023 | 4710,00 | 4839,45 | 4710,00 | 4780,50 | 4690,38 | 691 |
09 ago 2023 | 4850,00 | 4860,00 | 4780,00 | 4820,15 | 4729,28 | 779 |
08 ago 2023 | 4677,05 | 4881,20 | 4649,00 | 4816,65 | 4725,85 | 3612 |
07 ago 2023 | 4569,90 | 4605,95 | 4544,00 | 4591,85 | 4505,29 | 359 |
04 ago 2023 | 4536,40 | 4587,95 | 4520,85 | 4569,90 | 4483,75 | 298 |
04 ago 2023 | 30 Dividendo | |||||
03 ago 2023 | 4557,85 | 4586,10 | 4537,05 | 4548,15 | 4432,98 | 426 |
02 ago 2023 | 4499,05 | 4593,05 | 4499,05 | 4582,25 | 4466,21 | 453 |
01 ago 2023 | 4464,50 | 4517,00 | 4464,50 | 4502,70 | 4388,68 | 1025 |
31 jul 2023 | 4400,00 | 4465,95 | 4382,75 | 4453,00 | 4340,24 | 671 |
28 jul 2023 | 4415,55 | 4432,10 | 4375,25 | 4389,25 | 4278,10 | 1036 |
27 jul 2023 | 4424,95 | 4448,40 | 4392,35 | 4405,80 | 4294,23 | 577 |
26 jul 2023 | 4493,60 | 4493,60 | 4390,00 | 4395,30 | 4284,00 | 1149 |
25 jul 2023 | 4684,95 | 4684,95 | 4465,00 | 4491,60 | 4377,86 | 702 |
24 jul 2023 | 4618,05 | 4644,45 | 4595,15 | 4600,90 | 4484,39 | 787 |
21 jul 2023 | 4589,05 | 4671,50 | 4589,05 | 4614,50 | 4497,65 | 322 |
20 jul 2023 | 4680,00 | 4696,15 | 4660,00 | 4677,00 | 4558,56 | 459 |
19 jul 2023 | 4679,90 | 4708,25 | 4666,40 | 4680,55 | 4562,02 | 478 |
18 jul 2023 | 4691,15 | 4829,00 | 4539,65 | 4679,60 | 4561,10 | 1336 |
17 jul 2023 | 4550,05 | 4700,00 | 4550,05 | 4689,15 | 4570,41 | 1071 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |