Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
18 abr 2024 | 869,0000 | 870,0000 | 869,0000 | 869,5000 | 869,5000 | - |
18 abr 2024 | 869,2501 | 869,8315 | 868,7400 | 869,2501 | 869,2501 | - |
17 abr 2024 | 868,7327 | 869,3104 | 868,4761 | 868,7327 | 868,7327 | - |
16 abr 2024 | 868,2450 | 868,8145 | 868,0168 | 868,2450 | 868,2450 | - |
15 abr 2024 | 865,5997 | 868,3512 | 864,9741 | 865,5997 | 865,5997 | - |
12 abr 2024 | 865,7602 | 866,8842 | 865,5753 | 865,7602 | 865,7602 | - |
11 abr 2024 | 865,3055 | 866,0122 | 865,0363 | 865,3055 | 865,3055 | - |
10 abr 2024 | 864,6535 | 865,4780 | 864,5627 | 864,6535 | 864,6535 | - |
09 abr 2024 | 864,2451 | 864,8057 | 864,0787 | 864,2451 | 864,2451 | - |
08 abr 2024 | 862,0182 | 864,3055 | 860,8815 | 862,0182 | 862,0182 | - |
05 abr 2024 | 861,7538 | 862,8369 | 861,5947 | 861,7538 | 861,7538 | - |
04 abr 2024 | 857,5040 | 861,8449 | 857,3401 | 857,5040 | 857,5040 | - |
03 abr 2024 | 857,4968 | 857,6321 | 857,3377 | 857,4968 | 857,4968 | - |
02 abr 2024 | 861,7256 | 862,3280 | 857,2534 | 861,7256 | 861,7256 | - |
01 abr 2024 | 857,0509 | 861,9426 | 856,5628 | 857,0509 | 857,0509 | - |
29 mar 2024 | 857,2863 | 858,9379 | 856,1743 | 857,2863 | 857,2863 | - |
28 mar 2024 | 857,7379 | 857,8766 | 856,8990 | 857,7379 | 857,7379 | - |
27 mar 2024 | 856,7814 | 857,5950 | 856,5519 | 856,7814 | 856,7814 | - |
26 mar 2024 | 856,2577 | 856,8368 | 856,0919 | 856,2577 | 856,2577 | - |
25 mar 2024 | 854,8953 | 856,3209 | 853,6867 | 854,8953 | 854,8953 | - |
22 mar 2024 | 854,2458 | 854,7972 | 854,0528 | 854,2458 | 854,2458 | - |
21 mar 2024 | 853,2381 | 854,3167 | 846,0521 | 853,2381 | 853,2381 | - |
20 mar 2024 | 853,2537 | 853,3206 | 852,0927 | 853,2537 | 853,2537 | - |
19 mar 2024 | 852,2458 | 852,7969 | 852,0781 | 852,2458 | 852,2458 | - |
18 mar 2024 | 851,0789 | 852,3007 | 850,3522 | 851,0789 | 851,0789 | - |
15 mar 2024 | 850,2966 | 854,6369 | 849,6667 | 850,2966 | 850,2966 | - |
14 mar 2024 | 849,7382 | 850,3162 | 849,5789 | 849,7382 | 849,7382 | - |
13 mar 2024 | 847,0014 | 849,7925 | 846,8038 | 847,0014 | 847,0014 | - |
12 mar 2024 | 848,2343 | 848,8276 | 847,2421 | 848,2343 | 848,2343 | - |
11 mar 2024 | 845,5273 | 848,3080 | 845,2493 | 845,5273 | 845,5273 | - |
08 mar 2024 | 846,2382 | 846,9586 | 845,7177 | 846,2382 | 846,2382 | - |
07 mar 2024 | 845,6256 | 846,4598 | 845,5946 | 845,6256 | 845,6256 | - |
06 mar 2024 | 845,4366 | 846,4893 | 842,9449 | 845,4366 | 845,4366 | - |
05 mar 2024 | 844,2614 | 845,3665 | 844,0786 | 844,2614 | 844,2614 | - |
04 mar 2024 | 842,8961 | 844,2925 | 840,1018 | 842,8961 | 842,8961 | - |
01 mar 2024 | 842,3498 | 842,9081 | 842,1745 | 842,3498 | 842,3498 | - |
29 feb 2024 | 841,7458 | 842,3964 | 841,5672 | 841,7458 | 841,7458 | - |
28 feb 2024 | 841,1071 | 841,8547 | 840,6265 | 841,1071 | 841,1071 | - |
27 feb 2024 | 840,6381 | 841,2078 | 840,2977 | 840,6381 | 840,6381 | - |
26 feb 2024 | 838,8373 | 840,7117 | 838,3148 | 838,7986 | 838,7986 | - |
23 feb 2024 | 838,3420 | 839,0079 | 838,1523 | 838,3420 | 838,3420 | - |
22 feb 2024 | 837,8497 | 838,5087 | 837,6411 | 837,8497 | 837,8497 | - |
21 feb 2024 | 837,2420 | 837,9349 | 836,3197 | 837,2420 | 837,2420 | - |
20 feb 2024 | 836,7458 | 837,3348 | 836,5750 | 836,7458 | 836,7458 | - |
19 feb 2024 | 834,0015 | 837,0218 | 833,5995 | 833,9705 | 833,9705 | - |
16 feb 2024 | 834,5381 | 835,1545 | 834,3636 | 834,5381 | 834,5381 | - |
15 feb 2024 | 833,9420 | 834,6157 | 833,7437 | 833,9420 | 833,9420 | - |
14 feb 2024 | 831,2803 | 834,0197 | 831,1210 | 831,2803 | 831,2803 | - |
13 feb 2024 | 831,2803 | 831,4472 | 830,9274 | 831,2803 | 831,2803 | - |
12 feb 2024 | 828,5751 | 831,4387 | 828,3335 | 828,5751 | 828,5751 | - |
09 feb 2024 | 830,6536 | 831,3268 | 830,4647 | 830,6536 | 830,6536 | - |
08 feb 2024 | 830,1997 | 830,7267 | 829,9415 | 830,1997 | 830,1997 | - |
07 feb 2024 | 829,4803 | 830,2191 | 829,3262 | 829,4803 | 829,4803 | - |
06 feb 2024 | 829,0420 | 829,6191 | 828,8028 | 829,0420 | 829,0420 | - |
05 feb 2024 | 834,7531 | 835,6833 | 827,1727 | 834,7531 | 834,7531 | - |
02 feb 2024 | 826,8383 | 827,5141 | 826,6406 | 826,8383 | 826,8383 | - |
01 feb 2024 | 826,3497 | 826,9338 | 826,0238 | 826,3497 | 826,3497 | - |
31 ene 2024 | 825,7497 | 826,3409 | 825,5129 | 825,7497 | 825,7497 | - |
30 ene 2024 | 825,2382 | 825,8487 | 822,5679 | 825,2382 | 825,2382 | - |
29 ene 2024 | 825,3901 | 825,6376 | 823,3213 | 825,3901 | 825,3901 | - |
26 ene 2024 | 823,0193 | 823,6556 | 822,8864 | 823,0193 | 823,0193 | - |
25 ene 2024 | 822,4421 | 823,1894 | 822,2267 | 822,4421 | 822,4421 | - |
24 ene 2024 | 821,9420 | 822,7284 | 821,7343 | 821,9420 | 821,9420 | - |
23 ene 2024 | 821,4610 | 822,0253 | 821,2455 | 821,4610 | 821,4610 | - |
22 ene 2024 | 818,8343 | 821,4987 | 817,4496 | 818,8343 | 818,8343 | - |
19 ene 2024 | 819,2421 | 819,8552 | 819,0314 | 819,2421 | 819,2421 | - |
18 ene 2024 | 818,6647 | 819,3439 | 818,4467 | 818,6647 | 818,6647 | - |
17 ene 2024 | 818,1459 | 818,8467 | 817,9504 | 818,1459 | 818,1459 | - |
16 ene 2024 | 817,7183 | 818,3386 | 817,5124 | 817,7183 | 817,7183 | - |
15 ene 2024 | 816,3963 | 817,7744 | 815,4281 | 816,3963 | 816,3963 | - |
12 ene 2024 | 815,4496 | 816,1800 | 815,2377 | 815,4496 | 815,4496 | - |
11 ene 2024 | 814,9534 | 815,7290 | 814,7789 | 814,9534 | 814,9534 | - |
10 ene 2024 | 814,3310 | 815,0202 | 813,8237 | 814,3310 | 814,3310 | - |
09 ene 2024 | 813,8571 | 814,4464 | 813,6453 | 813,8571 | 813,8571 | - |
08 ene 2024 | 809,6478 | 813,9664 | 808,7681 | 809,6478 | 809,6478 | - |
05 ene 2024 | 811,6199 | 812,4569 | 811,4611 | 811,6199 | 811,6199 | - |
04 ene 2024 | 810,6223 | 811,9034 | 810,4553 | 810,6223 | 810,6223 | - |
03 ene 2024 | 810,5571 | 811,2386 | 808,9810 | 810,5571 | 810,5571 | - |
02 ene 2024 | 810,8088 | 812,3029 | 808,2803 | 810,8088 | 810,8088 | - |
01 ene 2024 | 810,7464 | 810,7464 | 809,7303 | 810,7464 | 810,7464 | - |
29 dic 2023 | 807,9782 | 808,6350 | 807,7958 | 807,9782 | 807,9782 | - |
28 dic 2023 | 807,4173 | 808,0510 | 807,2432 | 807,4173 | 807,4173 | - |
27 dic 2023 | 802,2271 | 807,4900 | 802,1981 | 802,2271 | 802,2271 | - |
26 dic 2023 | 803,9196 | 806,9950 | 802,6923 | 803,9196 | 803,9196 | - |
25 dic 2023 | 805,2100 | 806,4913 | 802,2997 | 805,2100 | 805,2100 | - |
22 dic 2023 | 804,2392 | 804,8766 | 804,0311 | 804,2392 | 804,2392 | - |
21 dic 2023 | 803,7172 | 804,3234 | 803,5540 | 803,7172 | 803,7172 | - |
20 dic 2023 | 803,1672 | 803,8156 | 803,0134 | 803,1672 | 803,1672 | - |
19 dic 2023 | 802,6209 | 803,2405 | 800,5688 | 802,6209 | 802,6209 | - |
18 dic 2023 | 792,3824 | 802,6981 | 790,6516 | 792,3824 | 792,3824 | - |
15 dic 2023 | 785,2971 | 801,2693 | 784,8544 | 785,2971 | 785,2971 | - |
14 dic 2023 | 799,9635 | 800,9697 | 792,7207 | 799,9635 | 799,9635 | - |
13 dic 2023 | 366,4720 | 366,5382 | 365,6930 | 366,4720 | 366,4720 | - |
12 dic 2023 | 365,8271 | 366,5414 | 365,6676 | 365,8271 | 365,8271 | - |
11 dic 2023 | 364,4322 | 366,0477 | 363,8138 | 364,4322 | 364,4322 | - |
08 dic 2023 | 363,9108 | 363,9742 | 363,7984 | 363,9108 | 363,9108 | - |
07 dic 2023 | 363,5768 | 364,0971 | 363,4691 | 363,5768 | 363,5768 | - |
06 dic 2023 | 363,0618 | 363,6307 | 362,9660 | 363,0618 | 363,0618 | - |
05 dic 2023 | 362,5025 | 363,0670 | 361,8134 | 362,5025 | 362,5025 | - |
04 dic 2023 | 360,8062 | 362,6077 | 360,8262 | 360,8062 | 360,8062 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |