Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
30 mar 2023 | - | - | - | - | - | - |
29 mar 2023 | 3996,70 | 4025,00 | 3922,75 | 4010,45 | 4010,45 | 1248 |
28 mar 2023 | 3966,05 | 4019,00 | 3922,45 | 3970,95 | 3970,95 | 1275 |
27 mar 2023 | 4004,15 | 4025,00 | 3951,05 | 3972,60 | 3972,60 | 1700 |
24 mar 2023 | 3975,10 | 4007,80 | 3975,10 | 4000,55 | 4000,55 | 1035 |
23 mar 2023 | 3980,40 | 4010,00 | 3975,30 | 3977,45 | 3977,45 | 363 |
22 mar 2023 | 4007,20 | 4025,00 | 3966,00 | 3977,20 | 3977,20 | 460 |
21 mar 2023 | 3995,55 | 4040,95 | 3961,00 | 4004,20 | 4004,20 | 816 |
20 mar 2023 | 4002,05 | 4079,60 | 3949,45 | 3962,80 | 3962,80 | 914 |
17 mar 2023 | 4057,65 | 4060,90 | 3958,75 | 3986,25 | 3986,25 | 818 |
16 mar 2023 | 4064,25 | 4082,65 | 4014,30 | 4025,75 | 4025,75 | 1119 |
15 mar 2023 | 4134,95 | 4134,95 | 4002,00 | 4071,50 | 4071,50 | 970 |
14 mar 2023 | 4121,80 | 4131,60 | 4049,00 | 4056,90 | 4056,90 | 1540 |
13 mar 2023 | 4122,55 | 4150,00 | 4094,75 | 4101,95 | 4101,95 | 785 |
10 mar 2023 | 4141,00 | 4164,95 | 4105,20 | 4139,65 | 4139,65 | 829 |
09 mar 2023 | 4153,50 | 4187,05 | 4135,00 | 4145,80 | 4145,80 | 1245 |
08 mar 2023 | 4235,90 | 4235,90 | 4132,80 | 4152,65 | 4152,65 | 2130 |
07 mar 2023 | - | - | - | - | - | - |
06 mar 2023 | 4269,95 | 4269,95 | 4180,05 | 4189,85 | 4189,85 | 1301 |
03 mar 2023 | 4284,95 | 4284,95 | 4212,25 | 4223,35 | 4223,35 | 646 |
02 mar 2023 | 4282,75 | 4295,20 | 4227,80 | 4234,95 | 4234,95 | 525 |
01 mar 2023 | 4261,95 | 4307,65 | 4261,60 | 4275,60 | 4275,60 | 271 |
28 feb 2023 | 4389,10 | 4402,00 | 4234,00 | 4268,50 | 4268,50 | 398 |
27 feb 2023 | 4438,85 | 4459,25 | 4382,10 | 4392,35 | 4392,35 | 512 |
24 feb 2023 | 4360,30 | 4474,45 | 4360,30 | 4438,85 | 4438,85 | 637 |
23 feb 2023 | 4399,65 | 4417,10 | 4382,10 | 4389,50 | 4389,50 | 330 |
22 feb 2023 | 4426,55 | 4440,00 | 4386,05 | 4401,00 | 4401,00 | 344 |
21 feb 2023 | 4489,15 | 4489,15 | 4429,50 | 4441,70 | 4441,70 | 333 |
17 feb 2023 | 4463,40 | 4524,00 | 4463,40 | 4511,90 | 4511,90 | 5403 |
16 feb 2023 | 4450,20 | 4509,85 | 4450,20 | 4481,70 | 4481,70 | 412 |
15 feb 2023 | 4450,25 | 4495,40 | 4431,30 | 4491,15 | 4491,15 | 2143 |
14 feb 2023 | 4433,30 | 4489,65 | 4404,05 | 4457,75 | 4457,75 | 2469 |
13 feb 2023 | 4489,25 | 4489,25 | 4410,00 | 4438,65 | 4438,65 | 202 |
10 feb 2023 | 4458,90 | 4532,35 | 4456,70 | 4489,25 | 4489,25 | 635 |
09 feb 2023 | 4465,55 | 4488,10 | 4421,10 | 4453,45 | 4453,45 | 174 |
08 feb 2023 | 4521,90 | 4530,00 | 4438,85 | 4481,95 | 4481,95 | 609 |
07 feb 2023 | 4383,65 | 4519,95 | 4373,10 | 4496,65 | 4496,65 | 459 |
06 feb 2023 | 4405,60 | 4417,30 | 4378,10 | 4383,95 | 4383,95 | 524 |
03 feb 2023 | 4414,90 | 4431,55 | 4350,00 | 4393,30 | 4393,30 | 514 |
02 feb 2023 | 4458,50 | 4474,90 | 4404,00 | 4416,25 | 4416,25 | 123 |
01 feb 2023 | 4464,10 | 4512,55 | 4427,75 | 4465,50 | 4465,50 | 478 |
31 ene 2023 | 4441,90 | 4516,15 | 4416,95 | 4458,95 | 4458,95 | 403 |
30 ene 2023 | 4491,20 | 4494,20 | 4422,00 | 4436,35 | 4436,35 | 579 |
27 ene 2023 | 4469,95 | 4510,00 | 4429,75 | 4496,70 | 4496,70 | 686 |
26 ene 2023 | 4435,65 | 4435,65 | 4435,65 | 4435,65 | 4435,65 | - |
25 ene 2023 | 4619,00 | 4619,00 | 4416,60 | 4435,65 | 4435,65 | 1141 |
24 ene 2023 | 4608,00 | 4617,55 | 4560,05 | 4581,60 | 4581,60 | 175 |
23 ene 2023 | 4600,05 | 4714,90 | 4588,10 | 4595,10 | 4595,10 | 415 |
20 ene 2023 | 4687,85 | 4694,70 | 4623,00 | 4631,80 | 4631,80 | 275 |
19 ene 2023 | 4696,35 | 4729,50 | 4666,55 | 4677,10 | 4677,10 | 306 |
18 ene 2023 | 4766,05 | 4776,65 | 4714,00 | 4714,90 | 4714,90 | 242 |
17 ene 2023 | 4740,15 | 4791,00 | 4701,05 | 4757,15 | 4757,15 | 413 |
13 ene 2023 | 4659,30 | 4690,05 | 4658,55 | 4686,40 | 4686,40 | 269 |
12 ene 2023 | 4696,20 | 4706,25 | 4632,35 | 4639,70 | 4639,70 | 406 |
11 ene 2023 | 4719,90 | 4719,90 | 4674,00 | 4681,85 | 4681,85 | 187 |
10 ene 2023 | 4714,30 | 4742,00 | 4685,90 | 4694,15 | 4694,15 | 354 |
09 ene 2023 | 4799,95 | 4799,95 | 4702,40 | 4724,50 | 4724,50 | 962 |
06 ene 2023 | 4809,65 | 4814,20 | 4719,85 | 4738,80 | 4738,80 | 496 |
05 ene 2023 | 4794,75 | 4839,25 | 4753,95 | 4808,30 | 4808,30 | 425 |
04 ene 2023 | 4848,10 | 4848,15 | 4766,35 | 4789,70 | 4789,70 | 310 |
03 ene 2023 | 4890,30 | 4890,30 | 4793,15 | 4852,15 | 4852,15 | 489 |
30 dic 2022 | 4913,35 | 4965,00 | 4854,50 | 4941,25 | 4941,25 | 592 |
29 dic 2022 | 4920,60 | 4920,60 | 4825,70 | 4898,00 | 4898,00 | 1027 |
28 dic 2022 | 4720,85 | 4875,00 | 4720,85 | 4864,55 | 4864,55 | 961 |
27 dic 2022 | 4790,05 | 4837,55 | 4746,25 | 4817,65 | 4817,65 | 761 |
23 dic 2022 | 4696,75 | 4764,20 | 4626,40 | 4726,70 | 4726,70 | 677 |
22 dic 2022 | 4758,15 | 4778,00 | 4636,05 | 4758,10 | 4758,10 | 641 |
21 dic 2022 | 4719,15 | 4793,00 | 4590,90 | 4758,05 | 4758,05 | 1036 |
20 dic 2022 | 4772,30 | 4800,70 | 4664,40 | 4670,15 | 4670,15 | 651 |
19 dic 2022 | 4822,90 | 4828,00 | 4740,10 | 4800,10 | 4800,10 | 528 |
16 dic 2022 | 4601,10 | 4877,95 | 4601,10 | 4822,00 | 4822,00 | 2249 |
15 dic 2022 | 4677,40 | 4712,35 | 4645,00 | 4653,00 | 4653,00 | 244 |
14 dic 2022 | 4648,50 | 4719,55 | 4619,00 | 4667,95 | 4667,95 | 1457 |
13 dic 2022 | 4831,60 | 4836,85 | 4690,00 | 4750,10 | 4750,10 | 871 |
12 dic 2022 | 4765,05 | 4813,65 | 4715,70 | 4786,65 | 4786,65 | 1948 |
09 dic 2022 | 4824,00 | 4824,00 | 4700,00 | 4752,20 | 4752,20 | 638 |
08 dic 2022 | 4759,30 | 4792,00 | 4690,10 | 4786,85 | 4786,85 | 451 |
07 dic 2022 | 4795,00 | 4809,95 | 4713,95 | 4731,85 | 4731,85 | 491 |
06 dic 2022 | 4632,95 | 4839,90 | 4606,55 | 4777,20 | 4777,20 | 1788 |
05 dic 2022 | 4631,50 | 4650,00 | 4615,00 | 4632,15 | 4632,15 | 876 |
02 dic 2022 | 4639,95 | 4647,00 | 4600,00 | 4631,95 | 4631,95 | 355 |
01 dic 2022 | 4669,95 | 4672,05 | 4552,00 | 4609,05 | 4609,05 | 672 |
30 nov 2022 | 4540,05 | 4648,55 | 4530,10 | 4624,00 | 4624,00 | 1006 |
29 nov 2022 | 4541,55 | 4614,50 | 4498,00 | 4522,60 | 4522,60 | 539 |
28 nov 2022 | 4629,95 | 4629,95 | 4520,00 | 4533,80 | 4533,80 | 25.597 |
25 nov 2022 | 4572,15 | 4602,45 | 4532,00 | 4538,95 | 4538,95 | 484 |
23 nov 2022 | 4551,85 | 4598,00 | 4525,00 | 4539,90 | 4539,90 | 339 |
22 nov 2022 | 4528,05 | 4627,05 | 4528,00 | 4552,45 | 4552,45 | 633 |
21 nov 2022 | 4522,10 | 4548,35 | 4506,00 | 4527,60 | 4527,60 | 431 |
18 nov 2022 | 4593,05 | 4632,85 | 4512,00 | 4536,35 | 4536,35 | 1227 |
17 nov 2022 | 4617,85 | 4649,35 | 4579,00 | 4609,15 | 4609,15 | 1535 |
17 nov 2022 | 100 Dividendo | |||||
16 nov 2022 | 4631,05 | 4705,15 | 4631,05 | 4667,00 | 4567,00 | 701 |
15 nov 2022 | 4817,95 | 4817,95 | 4661,00 | 4672,90 | 4572,77 | 392 |
14 nov 2022 | 4748,95 | 4769,00 | 4699,90 | 4743,80 | 4642,15 | 1183 |
11 nov 2022 | 4729,55 | 4742,80 | 4651,85 | 4670,75 | 4570,67 | 578 |
10 nov 2022 | 4721,05 | 4738,35 | 4709,60 | 4730,10 | 4628,75 | 351 |
09 nov 2022 | 4687,20 | 4764,55 | 4670,70 | 4749,40 | 4647,63 | 992 |
08 nov 2022 | - | - | - | - | - | - |
07 nov 2022 | 4650,05 | 4690,00 | 4650,05 | 4675,00 | 4574,83 | 497 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |