Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
16 may 2024 | 6100,0000 | 6100,0000 | 6050,0000 | 6050,0000 | 6050,0000 | 761.900 |
15 may 2024 | 6100,0000 | 6125,0000 | 6050,0000 | 6100,0000 | 6100,0000 | 321.400 |
14 may 2024 | 6075,0000 | 6125,0000 | 6000,0000 | 6100,0000 | 6100,0000 | 536.800 |
13 may 2024 | 6200,0000 | 6250,0000 | 6050,0000 | 6075,0000 | 6075,0000 | 894.300 |
08 may 2024 | 6300,0000 | 6325,0000 | 6200,0000 | 6200,0000 | 6200,0000 | 381.300 |
07 may 2024 | 6300,0000 | 6325,0000 | 6250,0000 | 6300,0000 | 6300,0000 | 251.100 |
06 may 2024 | 6300,0000 | 6400,0000 | 6250,0000 | 6300,0000 | 6300,0000 | 348.000 |
03 may 2024 | 6300,0000 | 6400,0000 | 6250,0000 | 6300,0000 | 6300,0000 | 955.100 |
03 may 2024 | 165 Dividendo | |||||
02 may 2024 | 6525,0000 | 6550,0000 | 6400,0000 | 6425,0000 | 6260,0000 | 888.800 |
30 abr 2024 | 6350,0000 | 6500,0000 | 6350,0000 | 6500,0000 | 6333,0737 | 795.900 |
29 abr 2024 | 6500,0000 | 6500,0000 | 6300,0000 | 6375,0000 | 6211,2837 | 1.078.500 |
26 abr 2024 | 6575,0000 | 6575,0000 | 6375,0000 | 6475,0000 | 6308,7158 | 1.016.800 |
25 abr 2024 | 6600,0000 | 6625,0000 | 6550,0000 | 6575,0000 | 6406,1475 | 170.900 |
24 abr 2024 | 6600,0000 | 6675,0000 | 6550,0000 | 6600,0000 | 6430,5059 | 668.900 |
23 abr 2024 | 6600,0000 | 6775,0000 | 6575,0000 | 6625,0000 | 6454,8638 | 648.900 |
22 abr 2024 | 6525,0000 | 6650,0000 | 6525,0000 | 6600,0000 | 6430,5059 | 375.900 |
19 abr 2024 | 6675,0000 | 6700,0000 | 6550,0000 | 6625,0000 | 6454,8638 | 574.100 |
18 abr 2024 | 6825,0000 | 6825,0000 | 6675,0000 | 6675,0000 | 6503,5796 | 508.300 |
17 abr 2024 | 6800,0000 | 6825,0000 | 6750,0000 | 6800,0000 | 6625,3696 | 348.300 |
16 abr 2024 | 6950,0000 | 6950,0000 | 6775,0000 | 6800,0000 | 6625,3696 | 1.073.000 |
05 abr 2024 | 6950,0000 | 7025,0000 | 6925,0000 | 6975,0000 | 6795,8755 | 346.700 |
04 abr 2024 | 7075,0000 | 7075,0000 | 6925,0000 | 6950,0000 | 6771,5171 | 1.285.500 |
03 abr 2024 | 6900,0000 | 7025,0000 | 6850,0000 | 7000,0000 | 6820,2334 | 1.367.500 |
02 abr 2024 | 6925,0000 | 6925,0000 | 6850,0000 | 6900,0000 | 6722,8013 | 444.200 |
01 abr 2024 | 6900,0000 | 6925,0000 | 6800,0000 | 6925,0000 | 6747,1592 | 610.100 |
28 mar 2024 | 6900,0000 | 6900,0000 | 6850,0000 | 6900,0000 | 6722,8013 | 811.300 |
27 mar 2024 | 6875,0000 | 6925,0000 | 6850,0000 | 6900,0000 | 6722,8013 | 297.100 |
26 mar 2024 | 6900,0000 | 6900,0000 | 6775,0000 | 6875,0000 | 6698,4434 | 735.800 |
25 mar 2024 | 6850,0000 | 6850,0000 | 6750,0000 | 6800,0000 | 6625,3696 | 503.100 |
22 mar 2024 | 6850,0000 | 6875,0000 | 6775,0000 | 6850,0000 | 6674,0854 | 699.300 |
21 mar 2024 | 6875,0000 | 6925,0000 | 6850,0000 | 6850,0000 | 6674,0854 | 616.100 |
20 mar 2024 | 6950,0000 | 6950,0000 | 6825,0000 | 6875,0000 | 6698,4434 | 436.700 |
19 mar 2024 | 6850,0000 | 6950,0000 | 6850,0000 | 6925,0000 | 6747,1592 | 555.300 |
18 mar 2024 | 6725,0000 | 6925,0000 | 6700,0000 | 6850,0000 | 6674,0854 | 1.256.400 |
15 mar 2024 | 6725,0000 | 6775,0000 | 6700,0000 | 6700,0000 | 6527,9375 | 720.400 |
14 mar 2024 | 6675,0000 | 6750,0000 | 6650,0000 | 6700,0000 | 6527,9375 | 454.700 |
13 mar 2024 | 6675,0000 | 6725,0000 | 6650,0000 | 6650,0000 | 6479,2217 | 730.900 |
08 mar 2024 | 6650,0000 | 6775,0000 | 6650,0000 | 6650,0000 | 6479,2217 | 722.600 |
07 mar 2024 | 6575,0000 | 6700,0000 | 6575,0000 | 6650,0000 | 6479,2217 | 917.900 |
06 mar 2024 | 6625,0000 | 6650,0000 | 6550,0000 | 6575,0000 | 6406,1475 | 1.463.200 |
05 mar 2024 | 6725,0000 | 6725,0000 | 6600,0000 | 6625,0000 | 6454,8638 | 1.008.900 |
04 mar 2024 | 6775,0000 | 6825,0000 | 6700,0000 | 6700,0000 | 6527,9375 | 834.800 |
01 mar 2024 | 6750,0000 | 6800,0000 | 6700,0000 | 6800,0000 | 6625,3696 | 637.800 |
29 feb 2024 | 6750,0000 | 6800,0000 | 6725,0000 | 6725,0000 | 6552,2954 | 1.009.200 |
28 feb 2024 | 6750,0000 | 6800,0000 | 6750,0000 | 6750,0000 | 6576,6533 | 328.600 |
27 feb 2024 | 6800,0000 | 6875,0000 | 6750,0000 | 6750,0000 | 6576,6533 | 441.500 |
26 feb 2024 | 6850,0000 | 6850,0000 | 6775,0000 | 6800,0000 | 6625,3696 | 398.700 |
23 feb 2024 | 6950,0000 | 6950,0000 | 6750,0000 | 6850,0000 | 6674,0854 | 2.265.400 |
22 feb 2024 | 6925,0000 | 6950,0000 | 6850,0000 | 6950,0000 | 6771,5171 | 530.800 |
21 feb 2024 | 6900,0000 | 6950,0000 | 6825,0000 | 6925,0000 | 6747,1592 | 627.300 |
20 feb 2024 | 6825,0000 | 6875,0000 | 6825,0000 | 6825,0000 | 6649,7275 | 873.600 |
19 feb 2024 | 6825,0000 | 6875,0000 | 6800,0000 | 6825,0000 | 6649,7275 | 244.200 |
16 feb 2024 | 6900,0000 | 6925,0000 | 6825,0000 | 6825,0000 | 6649,7275 | 684.400 |
15 feb 2024 | 6700,0000 | 6950,0000 | 6700,0000 | 6850,0000 | 6674,0854 | 609.600 |
13 feb 2024 | 7125,0000 | 7125,0000 | 6850,0000 | 6850,0000 | 6674,0854 | 455.200 |
12 feb 2024 | 6675,0000 | 6950,0000 | 6675,0000 | 6925,0000 | 6747,1592 | 235.600 |
07 feb 2024 | 6875,0000 | 6925,0000 | 6875,0000 | 6875,0000 | 6698,4434 | 273.900 |
06 feb 2024 | 6875,0000 | 6950,0000 | 6875,0000 | 6875,0000 | 6698,4434 | 241.400 |
05 feb 2024 | 7075,0000 | 7075,0000 | 6875,0000 | 6875,0000 | 6698,4434 | 321.800 |
02 feb 2024 | 6875,0000 | 6925,0000 | 6850,0000 | 6875,0000 | 6698,4434 | 372.300 |
01 feb 2024 | 6875,0000 | 6950,0000 | 6875,0000 | 6875,0000 | 6698,4434 | 404.700 |
31 ene 2024 | 6900,0000 | 6950,0000 | 6875,0000 | 6900,0000 | 6722,8013 | 431.700 |
30 ene 2024 | 6975,0000 | 7000,0000 | 6875,0000 | 6900,0000 | 6722,8013 | 888.400 |
29 ene 2024 | 7025,0000 | 7050,0000 | 6925,0000 | 6975,0000 | 6795,8755 | 237.600 |
26 ene 2024 | 6975,0000 | 7025,0000 | 6950,0000 | 7000,0000 | 6820,2334 | 209.000 |
25 ene 2024 | 6975,0000 | 7025,0000 | 6975,0000 | 6975,0000 | 6795,8755 | 231.700 |
24 ene 2024 | 7025,0000 | 7025,0000 | 6950,0000 | 6975,0000 | 6795,8755 | 963.600 |
23 ene 2024 | 7050,0000 | 7050,0000 | 6950,0000 | 7000,0000 | 6820,2334 | 1.051.900 |
22 ene 2024 | 7050,0000 | 7100,0000 | 7000,0000 | 7025,0000 | 6844,5913 | 375.500 |
19 ene 2024 | 7050,0000 | 7100,0000 | 6975,0000 | 7050,0000 | 6868,9492 | 1.219.600 |
18 ene 2024 | 7150,0000 | 7150,0000 | 7050,0000 | 7050,0000 | 6868,9492 | 631.000 |
17 ene 2024 | 7175,0000 | 7175,0000 | 7075,0000 | 7150,0000 | 6966,3813 | 684.900 |
16 ene 2024 | 7200,0000 | 7200,0000 | 7125,0000 | 7150,0000 | 6966,3813 | 435.200 |
15 ene 2024 | 7150,0000 | 7200,0000 | 7125,0000 | 7175,0000 | 6990,7393 | 227.800 |
12 ene 2024 | 7100,0000 | 7200,0000 | 7100,0000 | 7125,0000 | 6942,0229 | 226.500 |
11 ene 2024 | 7200,0000 | 7200,0000 | 7150,0000 | 7150,0000 | 6966,3813 | 466.800 |
10 ene 2024 | 7150,0000 | 7200,0000 | 7125,0000 | 7150,0000 | 6966,3813 | 771.400 |
09 ene 2024 | 7200,0000 | 7200,0000 | 7100,0000 | 7125,0000 | 6942,0229 | 531.500 |
08 ene 2024 | 7150,0000 | 7175,0000 | 7100,0000 | 7125,0000 | 6942,0229 | 522.700 |
05 ene 2024 | 7150,0000 | 7175,0000 | 7100,0000 | 7100,0000 | 6917,6650 | 519.500 |
04 ene 2024 | 7150,0000 | 7175,0000 | 7125,0000 | 7150,0000 | 6966,3813 | 426.200 |
03 ene 2024 | 7125,0000 | 7175,0000 | 7075,0000 | 7125,0000 | 6942,0229 | 392.100 |
02 ene 2024 | 7050,0000 | 7150,0000 | 7025,0000 | 7100,0000 | 6917,6650 | 714.000 |
29 dic 2023 | 7075,0000 | 7075,0000 | 7025,0000 | 7025,0000 | 6844,5913 | 369.900 |
28 dic 2023 | 7000,0000 | 7075,0000 | 7000,0000 | 7050,0000 | 6868,9492 | 646.200 |
27 dic 2023 | 7075,0000 | 7075,0000 | 7000,0000 | 7025,0000 | 6844,5913 | 311.100 |
22 dic 2023 | 7075,0000 | 7075,0000 | 7000,0000 | 7025,0000 | 6844,5913 | 492.200 |
21 dic 2023 | 7075,0000 | 7100,0000 | 7000,0000 | 7025,0000 | 6844,5913 | 497.300 |
20 dic 2023 | 7075,0000 | 7125,0000 | 7050,0000 | 7075,0000 | 6893,3071 | 333.200 |
19 dic 2023 | 7025,0000 | 7075,0000 | 7025,0000 | 7075,0000 | 6893,3071 | 304.200 |
18 dic 2023 | 7050,0000 | 7100,0000 | 7025,0000 | 7025,0000 | 6844,5913 | 448.700 |
15 dic 2023 | 7075,0000 | 7150,0000 | 7025,0000 | 7050,0000 | 6868,9492 | 623.800 |
14 dic 2023 | 7125,0000 | 7125,0000 | 7025,0000 | 7050,0000 | 6868,9492 | 408.500 |
13 dic 2023 | 7050,0000 | 7150,0000 | 7025,0000 | 7075,0000 | 6893,3071 | 577.400 |
12 dic 2023 | 7050,0000 | 7075,0000 | 7025,0000 | 7050,0000 | 6868,9492 | 906.800 |
11 dic 2023 | 7075,0000 | 7075,0000 | 7025,0000 | 7050,0000 | 6868,9492 | 810.400 |
08 dic 2023 | 7100,0000 | 7100,0000 | 7050,0000 | 7075,0000 | 6893,3071 | 527.900 |
07 dic 2023 | 7075,0000 | 7100,0000 | 7025,0000 | 7050,0000 | 6868,9492 | 639.700 |
06 dic 2023 | 7100,0000 | 7125,0000 | 7050,0000 | 7075,0000 | 6893,3071 | 674.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |