Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 abr 2024 | 1272,45 | 1308,03 | 1257,56 | 1294,42 | 1294,42 | 3.031.771 |
24 abr 2024 | 1263,90 | 1285,62 | 1244,96 | 1256,82 | 1256,82 | 2.010.800 |
23 abr 2024 | 1228,17 | 1257,90 | 1228,02 | 1249,19 | 1249,19 | 2.202.500 |
22 abr 2024 | 1224,50 | 1233,20 | 1200,54 | 1224,46 | 1224,46 | 2.516.200 |
19 abr 2024 | 1258,99 | 1260,00 | 1197,56 | 1204,71 | 1204,71 | 4.455.800 |
18 abr 2024 | 1288,00 | 1292,65 | 1255,46 | 1258,99 | 1258,99 | 2.488.800 |
17 abr 2024 | 1343,11 | 1347,00 | 1281,42 | 1282,63 | 1282,63 | 2.471.800 |
16 abr 2024 | 1315,38 | 1336,32 | 1311,00 | 1329,06 | 1329,06 | 1.892.300 |
15 abr 2024 | 1370,00 | 1370,00 | 1306,00 | 1310,69 | 1310,69 | 2.437.000 |
12 abr 2024 | 1352,01 | 1366,51 | 1336,62 | 1344,07 | 1344,07 | 2.778.000 |
11 abr 2024 | 1332,68 | 1391,87 | 1323,65 | 1382,46 | 1382,46 | 3.171.300 |
10 abr 2024 | 1323,00 | 1335,75 | 1315,48 | 1322,37 | 1322,37 | 1.746.700 |
09 abr 2024 | 1357,37 | 1359,48 | 1308,64 | 1334,08 | 1334,08 | 1.800.800 |
08 abr 2024 | 1333,65 | 1342,50 | 1315,75 | 1336,10 | 1336,10 | 1.713.900 |
05 abr 2024 | 1326,00 | 1361,23 | 1314,20 | 1339,43 | 1339,43 | 1.941.600 |
04 abr 2024 | 1385,32 | 1403,98 | 1315,00 | 1317,50 | 1317,50 | 2.701.400 |
03 abr 2024 | 1328,00 | 1376,82 | 1325,27 | 1363,21 | 1363,21 | 2.865.000 |
02 abr 2024 | 1315,79 | 1342,37 | 1303,41 | 1338,76 | 1338,76 | 2.469.400 |
01 abr 2024 | 1325,68 | 1362,98 | 1325,41 | 1350,26 | 1350,26 | 1.725.200 |
28 mar 2024 | 1317,90 | 1330,09 | 1311,53 | 1325,41 | 1325,41 | 1.985.600 |
27 mar 2024 | 1350,00 | 1350,00 | 1296,02 | 1318,73 | 1318,73 | 2.558.300 |
26 mar 2024 | 1364,69 | 1379,94 | 1330,51 | 1331,49 | 1331,49 | 2.352.200 |
25 mar 2024 | 1345,03 | 1358,44 | 1337,47 | 1351,58 | 1351,58 | 2.123.700 |
22 mar 2024 | 1350,00 | 1376,22 | 1346,15 | 1353,47 | 1353,47 | 3.859.500 |
21 mar 2024 | 1328,32 | 1403,61 | 1316,00 | 1348,00 | 1348,00 | 7.246.800 |
20 mar 2024 | 1239,02 | 1287,99 | 1226,59 | 1276,00 | 1276,00 | 4.094.600 |
20 mar 2024 | 5.25 Dividendo | |||||
19 mar 2024 | 1216,95 | 1240,27 | 1204,02 | 1238,01 | 1232,76 | 2.449.100 |
18 mar 2024 | 1253,98 | 1262,88 | 1231,70 | 1237,24 | 1231,99 | 2.573.700 |
15 mar 2024 | 1253,46 | 1267,37 | 1230,07 | 1235,50 | 1230,26 | 8.877.600 |
14 mar 2024 | 1262,54 | 1273,13 | 1247,71 | 1262,27 | 1256,92 | 3.802.900 |
13 mar 2024 | 1282,88 | 1282,88 | 1252,36 | 1257,87 | 1252,54 | 3.783.800 |
12 mar 2024 | 1307,00 | 1307,79 | 1259,28 | 1291,88 | 1286,40 | 4.278.900 |
11 mar 2024 | 1277,93 | 1299,02 | 1252,56 | 1293,12 | 1287,64 | 3.110.500 |
08 mar 2024 | 1394,25 | 1413,00 | 1301,58 | 1308,72 | 1303,17 | 7.390.200 |
07 mar 2024 | 1381,99 | 1414,31 | 1372,89 | 1407,01 | 1401,04 | 6.283.200 |
06 mar 2024 | 1391,58 | 1394,83 | 1347,06 | 1350,00 | 1344,28 | 4.319.600 |
05 mar 2024 | 1395,00 | 1395,00 | 1332,37 | 1342,75 | 1337,06 | 3.604.000 |
04 mar 2024 | 1403,15 | 1438,17 | 1385,19 | 1402,26 | 1396,31 | 3.485.400 |
01 mar 2024 | 1325,93 | 1407,76 | 1320,00 | 1399,17 | 1393,24 | 4.441.500 |
29 feb 2024 | 1303,31 | 1308,40 | 1287,28 | 1300,49 | 1294,97 | 2.753.600 |
28 feb 2024 | 1293,00 | 1298,52 | 1282,97 | 1289,42 | 1283,95 | 1.096.700 |
27 feb 2024 | 1309,13 | 1311,94 | 1292,22 | 1296,23 | 1290,73 | 1.212.600 |
26 feb 2024 | 1310,00 | 1318,79 | 1301,46 | 1309,13 | 1303,58 | 1.628.200 |
23 feb 2024 | 1308,37 | 1319,62 | 1288,82 | 1296,37 | 1290,87 | 2.311.500 |
22 feb 2024 | 1281,71 | 1310,98 | 1276,47 | 1304,90 | 1299,37 | 4.081.900 |
21 feb 2024 | 1218,00 | 1228,05 | 1202,64 | 1227,45 | 1222,24 | 2.064.000 |
20 feb 2024 | 1235,86 | 1237,72 | 1212,56 | 1226,55 | 1221,35 | 2.632.900 |
16 feb 2024 | 1259,04 | 1275,68 | 1242,39 | 1245,48 | 1240,20 | 2.126.300 |
15 feb 2024 | 1279,95 | 1280,00 | 1244,85 | 1265,07 | 1259,71 | 2.187.300 |
14 feb 2024 | 1269,24 | 1273,00 | 1241,32 | 1262,22 | 1256,87 | 2.730.600 |
13 feb 2024 | 1235,12 | 1255,87 | 1227,09 | 1251,65 | 1246,34 | 3.190.700 |
12 feb 2024 | 1290,01 | 1290,07 | 1259,00 | 1265,00 | 1259,64 | 2.477.800 |
09 feb 2024 | 1252,03 | 1285,75 | 1248,99 | 1283,44 | 1278,00 | 2.629.300 |
08 feb 2024 | 1267,00 | 1295,97 | 1265,01 | 1274,76 | 1269,35 | 2.932.600 |
07 feb 2024 | 1234,00 | 1259,51 | 1226,70 | 1257,06 | 1251,73 | 2.576.800 |
06 feb 2024 | 1263,57 | 1272,11 | 1211,94 | 1222,65 | 1217,47 | 2.535.400 |
05 feb 2024 | 1226,96 | 1247,75 | 1222,15 | 1243,10 | 1237,83 | 2.204.500 |
02 feb 2024 | 1208,75 | 1234,69 | 1205,15 | 1224,34 | 1219,15 | 2.668.600 |
01 feb 2024 | 1187,35 | 1203,09 | 1179,11 | 1200,01 | 1194,92 | 1.941.100 |
31 ene 2024 | 1189,45 | 1197,22 | 1174,31 | 1180,00 | 1175,00 | 2.740.000 |
30 ene 2024 | 1216,77 | 1228,00 | 1204,29 | 1208,16 | 1203,04 | 2.068.300 |
29 ene 2024 | 1214,91 | 1223,67 | 1204,99 | 1217,77 | 1212,61 | 2.152.600 |
26 ene 2024 | 1219,70 | 1221,21 | 1200,23 | 1204,88 | 1199,77 | 2.581.800 |
25 ene 2024 | 1281,00 | 1281,00 | 1228,80 | 1230,00 | 1224,78 | 3.635.600 |
24 ene 2024 | 1242,30 | 1284,55 | 1231,01 | 1253,87 | 1248,55 | 3.480.500 |
23 ene 2024 | 1221,00 | 1226,98 | 1203,52 | 1226,31 | 1221,11 | 1.695.200 |
22 ene 2024 | 1216,25 | 1231,33 | 1208,22 | 1220,50 | 1215,32 | 3.122.200 |
19 ene 2024 | 1157,31 | 1217,00 | 1156,00 | 1211,20 | 1206,06 | 5.304.900 |
18 ene 2024 | 1124,90 | 1146,55 | 1121,88 | 1143,91 | 1139,06 | 3.222.800 |
17 ene 2024 | 1106,29 | 1113,11 | 1090,21 | 1103,67 | 1098,99 | 1.831.400 |
16 ene 2024 | 1112,34 | 1126,24 | 1098,63 | 1114,96 | 1110,23 | 2.614.500 |
12 ene 2024 | 1112,10 | 1115,69 | 1100,01 | 1107,68 | 1102,98 | 2.687.900 |
11 ene 2024 | 1084,32 | 1101,30 | 1074,51 | 1099,98 | 1095,32 | 2.575.700 |
10 ene 2024 | 1080,35 | 1082,96 | 1062,60 | 1080,57 | 1075,99 | 1.764.300 |
09 ene 2024 | 1065,62 | 1088,55 | 1064,71 | 1082,49 | 1077,90 | 2.322.500 |
08 ene 2024 | 1056,50 | 1078,00 | 1052,00 | 1074,85 | 1070,29 | 3.311.000 |
05 ene 2024 | 1051,60 | 1055,46 | 1041,51 | 1049,28 | 1044,83 | 2.247.000 |
04 ene 2024 | 1057,96 | 1069,50 | 1047,37 | 1049,01 | 1044,56 | 2.565.800 |
03 ene 2024 | 1070,20 | 1075,00 | 1055,31 | 1058,58 | 1054,09 | 3.473.500 |
02 ene 2024 | 1092,12 | 1102,00 | 1077,09 | 1085,38 | 1080,78 | 2.883.100 |
29 dic 2023 | 1121,46 | 1124,38 | 1114,67 | 1116,25 | 1111,52 | 2.054.900 |
28 dic 2023 | 1131,69 | 1132,24 | 1119,05 | 1122,41 | 1117,65 | 2.124.700 |
27 dic 2023 | 1136,00 | 1139,57 | 1122,96 | 1126,17 | 1121,39 | 2.005.500 |
26 dic 2023 | 1124,24 | 1135,50 | 1123,02 | 1131,89 | 1127,09 | 1.679.300 |
22 dic 2023 | 1127,98 | 1132,00 | 1113,53 | 1121,98 | 1117,22 | 1.907.000 |
21 dic 2023 | 1132,65 | 1135,42 | 1115,00 | 1127,29 | 1122,51 | 2.410.600 |
20 dic 2023 | 1132,70 | 1141,36 | 1109,26 | 1110,38 | 1105,67 | 3.452.300 |
19 dic 2023 | 1142,00 | 1150,46 | 1132,51 | 1139,58 | 1134,75 | 3.602.000 |
19 dic 2023 | 5.25 Dividendo | |||||
18 dic 2023 | 1120,80 | 1151,82 | 1118,64 | 1147,00 | 1136,91 | 5.474.100 |
15 dic 2023 | 1095,22 | 1149,88 | 1094,62 | 1129,74 | 1119,80 | 11.848.900 |
14 dic 2023 | 1092,18 | 1121,46 | 1090,28 | 1106,49 | 1096,75 | 6.696.400 |
13 dic 2023 | 1068,00 | 1099,78 | 1062,54 | 1089,69 | 1080,10 | 7.165.400 |
12 dic 2023 | 1027,99 | 1079,39 | 1024,58 | 1072,28 | 1062,85 | 9.024.200 |
11 dic 2023 | 957,01 | 1039,51 | 956,09 | 1029,24 | 1020,18 | 10.118.400 |
08 dic 2023 | 927,84 | 950,73 | 910,53 | 944,30 | 935,99 | 6.963.800 |
07 dic 2023 | 905,54 | 924,12 | 903,64 | 922,26 | 914,15 | 4.351.700 |
06 dic 2023 | 920,36 | 920,97 | 903,10 | 903,64 | 895,69 | 2.481.300 |
05 dic 2023 | 911,60 | 917,27 | 905,85 | 913,12 | 905,09 | 3.706.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |