Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 3198,59 | 3195,16 | 3159,62 | 3182,91 | 3182,91 | 24.948 |
27 mar 2024 | 3208,88 | 3212,52 | 3171,11 | 3192,79 | 3192,79 | 102.100 |
26 mar 2024 | 3166,58 | 3206,37 | 3166,58 | 3191,48 | 3191,48 | 133.800 |
25 mar 2024 | 3237,43 | 3237,43 | 3168,56 | 3170,82 | 3170,82 | 143.900 |
22 mar 2024 | 3207,30 | 3256,37 | 3180,27 | 3239,32 | 3239,32 | 102.000 |
21 mar 2024 | 3185,10 | 3236,13 | 3160,15 | 3210,40 | 3210,40 | 123.500 |
20 mar 2024 | 3160,00 | 3192,20 | 3154,75 | 3187,38 | 3187,38 | 220.900 |
19 mar 2024 | 3134,95 | 3161,44 | 3130,94 | 3153,81 | 3153,81 | 121.600 |
18 mar 2024 | 3131,00 | 3147,35 | 3094,84 | 3101,97 | 3101,97 | 130.000 |
15 mar 2024 | 3101,90 | 3133,07 | 3101,90 | 3124,33 | 3124,33 | 290.900 |
14 mar 2024 | 3110,54 | 3119,04 | 3079,45 | 3119,04 | 3119,04 | 109.000 |
13 mar 2024 | 3059,51 | 3105,54 | 3042,57 | 3089,24 | 3089,24 | 172.100 |
12 mar 2024 | 3065,35 | 3075,20 | 3036,42 | 3059,51 | 3059,51 | 125.900 |
11 mar 2024 | 3069,00 | 3069,00 | 3014,72 | 3060,28 | 3060,28 | 146.700 |
08 mar 2024 | 3114,26 | 3119,54 | 3064,47 | 3079,49 | 3079,49 | 139.400 |
07 mar 2024 | 3127,92 | 3152,66 | 3094,71 | 3124,01 | 3124,01 | 119.800 |
06 mar 2024 | 3106,00 | 3130,25 | 3086,37 | 3104,20 | 3104,20 | 108.700 |
05 mar 2024 | 3083,88 | 3113,84 | 3066,83 | 3102,86 | 3102,86 | 149.700 |
04 mar 2024 | 3028,39 | 3088,85 | 3028,39 | 3079,94 | 3079,94 | 166.000 |
01 mar 2024 | 3005,65 | 3038,68 | 2983,09 | 3035,99 | 3035,99 | 134.800 |
29 feb 2024 | 3025,96 | 3025,96 | 2977,60 | 3006,02 | 3006,02 | 253.100 |
28 feb 2024 | 2972,90 | 3017,31 | 2956,46 | 3011,62 | 3011,62 | 253.300 |
27 feb 2024 | 2850,00 | 2956,85 | 2825,00 | 2954,99 | 2954,99 | 376.100 |
26 feb 2024 | 2757,39 | 2785,16 | 2708,09 | 2770,46 | 2770,46 | 221.900 |
23 feb 2024 | 2747,49 | 2775,23 | 2714,24 | 2756,34 | 2756,34 | 223.300 |
22 feb 2024 | 2759,70 | 2778,98 | 2742,89 | 2758,77 | 2758,77 | 109.200 |
21 feb 2024 | 2699,83 | 2740,11 | 2680,96 | 2729,69 | 2729,69 | 139.700 |
20 feb 2024 | 2727,83 | 2733,55 | 2696,15 | 2696,15 | 2696,15 | 132.000 |
16 feb 2024 | 2739,31 | 2746,68 | 2719,75 | 2727,83 | 2727,83 | 152.200 |
15 feb 2024 | 2720,23 | 2742,55 | 2702,87 | 2724,88 | 2724,88 | 148.700 |
14 feb 2024 | 2740,36 | 2740,36 | 2708,00 | 2726,87 | 2726,87 | 95.600 |
13 feb 2024 | 2701,51 | 2761,00 | 2689,77 | 2726,15 | 2726,15 | 149.600 |
12 feb 2024 | 2680,00 | 2709,10 | 2672,31 | 2703,88 | 2703,88 | 142.500 |
09 feb 2024 | 2735,04 | 2742,31 | 2679,41 | 2680,00 | 2680,00 | 220.900 |
08 feb 2024 | 2757,00 | 2798,56 | 2707,50 | 2731,66 | 2731,66 | 283.700 |
07 feb 2024 | 2812,00 | 2855,21 | 2807,20 | 2842,54 | 2842,54 | 153.200 |
06 feb 2024 | 2799,83 | 2820,00 | 2792,97 | 2811,86 | 2811,86 | 138.700 |
05 feb 2024 | 2801,12 | 2810,20 | 2769,82 | 2803,98 | 2803,98 | 134.700 |
02 feb 2024 | 2794,97 | 2841,81 | 2773,81 | 2821,89 | 2821,89 | 167.700 |
01 feb 2024 | 2751,85 | 2800,14 | 2747,00 | 2798,15 | 2798,15 | 176.500 |
31 ene 2024 | 2828,63 | 2840,80 | 2758,67 | 2762,13 | 2762,13 | 202.600 |
30 ene 2024 | 2803,71 | 2849,99 | 2785,07 | 2838,66 | 2838,66 | 170.300 |
29 ene 2024 | 2783,80 | 2806,71 | 2776,90 | 2794,44 | 2794,44 | 148.200 |
26 ene 2024 | 2748,05 | 2780,24 | 2748,05 | 2780,24 | 2780,24 | 103.000 |
25 ene 2024 | 2750,00 | 2759,93 | 2722,40 | 2748,61 | 2748,61 | 124.100 |
24 ene 2024 | 2770,00 | 2770,00 | 2743,39 | 2751,62 | 2751,62 | 113.800 |
23 ene 2024 | 2770,99 | 2783,52 | 2731,21 | 2768,31 | 2768,31 | 155.200 |
22 ene 2024 | 2738,99 | 2779,99 | 2704,35 | 2770,99 | 2770,99 | 220.500 |
19 ene 2024 | 2728,01 | 2774,99 | 2715,88 | 2746,44 | 2746,44 | 195.700 |
18 ene 2024 | 2658,18 | 2724,99 | 2658,18 | 2722,98 | 2722,98 | 183.800 |
17 ene 2024 | 2676,20 | 2692,63 | 2655,75 | 2669,21 | 2669,21 | 144.200 |
16 ene 2024 | 2578,72 | 2671,40 | 2575,00 | 2669,56 | 2669,56 | 205.400 |
12 ene 2024 | 2540,08 | 2577,22 | 2540,08 | 2569,10 | 2569,10 | 109.300 |
11 ene 2024 | 2536,45 | 2548,62 | 2512,61 | 2546,65 | 2546,65 | 108.600 |
10 ene 2024 | 2521,61 | 2542,91 | 2514,08 | 2537,16 | 2537,16 | 152.000 |
09 ene 2024 | 2541,85 | 2546,35 | 2510,00 | 2521,28 | 2521,28 | 139.800 |
08 ene 2024 | 2540,10 | 2560,90 | 2513,86 | 2553,93 | 2553,93 | 135.100 |
05 ene 2024 | 2565,29 | 2575,49 | 2544,88 | 2550,93 | 2550,93 | 190.400 |
04 ene 2024 | 2577,61 | 2584,78 | 2557,39 | 2557,41 | 2557,41 | 127.000 |
03 ene 2024 | 2561,02 | 2612,32 | 2561,02 | 2567,59 | 2567,59 | 168.900 |
02 ene 2024 | 2590,00 | 2623,58 | 2564,17 | 2568,50 | 2568,50 | 177.500 |
29 dic 2023 | 2570,75 | 2585,87 | 2554,76 | 2585,61 | 2585,61 | 116.900 |
28 dic 2023 | 2566,81 | 2583,50 | 2556,21 | 2567,65 | 2567,65 | 68.800 |
27 dic 2023 | 2568,15 | 2581,36 | 2549,24 | 2573,32 | 2573,32 | 94.700 |
26 dic 2023 | 2600,01 | 2605,99 | 2569,32 | 2569,36 | 2569,36 | 131.400 |
22 dic 2023 | 2610,91 | 2645,48 | 2606,37 | 2608,69 | 2608,69 | 91.400 |
21 dic 2023 | 2621,00 | 2634,35 | 2603,21 | 2612,67 | 2612,67 | 99.000 |
20 dic 2023 | 2637,56 | 2661,00 | 2606,24 | 2607,34 | 2607,34 | 128.600 |
19 dic 2023 | 2645,71 | 2661,98 | 2632,22 | 2649,32 | 2649,32 | 117.300 |
18 dic 2023 | 2638,00 | 2639,08 | 2608,97 | 2637,36 | 2637,36 | 106.500 |
15 dic 2023 | 2600,91 | 2634,62 | 2566,80 | 2628,05 | 2628,05 | 357.600 |
14 dic 2023 | 2728,69 | 2728,69 | 2632,77 | 2636,69 | 2636,69 | 188.000 |
13 dic 2023 | 2677,64 | 2724,11 | 2668,93 | 2719,78 | 2719,78 | 132.400 |
12 dic 2023 | 2644,65 | 2663,60 | 2640,03 | 2661,25 | 2661,25 | 113.200 |
11 dic 2023 | 2621,61 | 2642,61 | 2610,48 | 2633,50 | 2633,50 | 112.700 |
08 dic 2023 | 2640,00 | 2640,00 | 2610,50 | 2620,49 | 2620,49 | 110.300 |
07 dic 2023 | 2714,55 | 2730,40 | 2632,14 | 2632,70 | 2632,70 | 180.500 |
06 dic 2023 | 2702,83 | 2730,64 | 2696,53 | 2710,62 | 2710,62 | 173.600 |
05 dic 2023 | 2700,00 | 2704,01 | 2632,56 | 2671,13 | 2671,13 | 221.900 |
04 dic 2023 | 2637,81 | 2674,00 | 2630,69 | 2664,11 | 2664,11 | 205.800 |
01 dic 2023 | 2616,82 | 2644,57 | 2603,00 | 2641,75 | 2641,75 | 233.800 |
30 nov 2023 | 2597,05 | 2624,91 | 2593,04 | 2609,93 | 2609,93 | 266.400 |
29 nov 2023 | 2606,77 | 2613,63 | 2587,71 | 2596,51 | 2596,51 | 160.200 |
28 nov 2023 | 2615,13 | 2636,69 | 2587,27 | 2602,18 | 2602,18 | 121.900 |
27 nov 2023 | 2683,26 | 2688,53 | 2610,07 | 2613,15 | 2613,15 | 198.900 |
24 nov 2023 | 2670,04 | 2690,00 | 2666,84 | 2688,00 | 2688,00 | 37.500 |
22 nov 2023 | 2685,54 | 2685,54 | 2662,54 | 2671,77 | 2671,77 | 93.200 |
21 nov 2023 | 2660,00 | 2683,69 | 2643,87 | 2676,09 | 2676,09 | 86.300 |
20 nov 2023 | 2625,73 | 2664,24 | 2617,96 | 2649,25 | 2649,25 | 120.700 |
17 nov 2023 | 2676,28 | 2676,28 | 2625,10 | 2627,05 | 2627,05 | 152.800 |
16 nov 2023 | 2680,97 | 2683,47 | 2647,40 | 2658,23 | 2658,23 | 151.900 |
15 nov 2023 | 2693,38 | 2698,40 | 2625,00 | 2686,42 | 2686,42 | 167.400 |
14 nov 2023 | 2731,92 | 2733,20 | 2667,66 | 2684,53 | 2684,53 | 200.400 |
13 nov 2023 | 2702,34 | 2734,16 | 2696,87 | 2707,12 | 2707,12 | 156.900 |
10 nov 2023 | 2679,24 | 2712,91 | 2667,40 | 2702,34 | 2702,34 | 161.800 |
09 nov 2023 | 2661,53 | 2686,61 | 2650,92 | 2678,96 | 2678,96 | 132.400 |
08 nov 2023 | 2658,55 | 2675,00 | 2645,62 | 2652,85 | 2652,85 | 122.200 |
07 nov 2023 | 2617,92 | 2660,00 | 2615,20 | 2650,45 | 2650,45 | 120.000 |
06 nov 2023 | 2581,71 | 2609,01 | 2581,71 | 2605,82 | 2605,82 | 107.900 |
03 nov 2023 | 2548,56 | 2598,14 | 2548,56 | 2574,54 | 2574,54 | 132.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |