Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
07 jun 2024 | 1470,00 | 1473,90 | 1454,85 | 1462,70 | 1462,70 | 134.929 |
06 jun 2024 | 1435,00 | 1465,00 | 1415,95 | 1456,95 | 1456,95 | 1.165.705 |
05 jun 2024 | 1344,85 | 1432,95 | 1338,10 | 1423,95 | 1423,95 | 1.245.444 |
04 jun 2024 | 1372,00 | 1372,00 | 1269,00 | 1337,20 | 1337,20 | 810.262 |
03 jun 2024 | 1398,65 | 1398,65 | 1360,30 | 1368,45 | 1368,45 | 527.951 |
31 may 2024 | 1378,00 | 1398,75 | 1352,00 | 1365,45 | 1365,45 | 731.290 |
30 may 2024 | 1355,00 | 1417,85 | 1350,50 | 1372,20 | 1372,20 | 2.903.377 |
29 may 2024 | 1358,85 | 1377,00 | 1351,00 | 1373,95 | 1373,95 | 645.704 |
28 may 2024 | 1355,70 | 1364,60 | 1343,30 | 1356,75 | 1356,75 | 301.156 |
27 may 2024 | 1346,40 | 1363,05 | 1338,40 | 1355,60 | 1355,60 | 314.719 |
24 may 2024 | 1349,80 | 1356,80 | 1345,00 | 1346,40 | 1346,40 | 182.966 |
23 may 2024 | 1366,90 | 1369,75 | 1348,10 | 1355,95 | 1355,95 | 203.479 |
22 may 2024 | 1361,35 | 1375,85 | 1358,45 | 1366,45 | 1366,45 | 211.691 |
21 may 2024 | 1373,85 | 1386,80 | 1359,90 | 1361,35 | 1361,35 | 278.840 |
17 may 2024 | 1336,30 | 1359,90 | 1336,00 | 1353,05 | 1353,05 | 805.358 |
16 may 2024 | 1329,05 | 1336,00 | 1322,10 | 1334,50 | 1334,50 | 164.981 |
15 may 2024 | 1334,90 | 1336,00 | 1321,00 | 1327,15 | 1327,15 | 165.453 |
14 may 2024 | 1320,00 | 1335,00 | 1317,50 | 1328,85 | 1328,85 | 288.805 |
13 may 2024 | 1315,00 | 1320,40 | 1294,00 | 1317,20 | 1317,20 | 294.086 |
10 may 2024 | 1306,50 | 1321,75 | 1297,60 | 1309,10 | 1309,10 | 247.831 |
09 may 2024 | 1328,00 | 1328,00 | 1295,50 | 1298,55 | 1298,55 | 447.161 |
08 may 2024 | 1324,00 | 1333,55 | 1315,45 | 1320,55 | 1320,55 | 266.820 |
07 may 2024 | 1333,00 | 1342,40 | 1318,00 | 1324,00 | 1324,00 | 303.260 |
06 may 2024 | 1345,00 | 1345,00 | 1323,00 | 1331,30 | 1331,30 | 256.674 |
03 may 2024 | 1358,00 | 1361,40 | 1330,05 | 1338,35 | 1338,35 | 312.915 |
02 may 2024 | 1369,15 | 1374,80 | 1351,00 | 1354,25 | 1354,25 | 299.319 |
30 abr 2024 | 1366,00 | 1373,50 | 1358,00 | 1369,15 | 1369,15 | 396.351 |
29 abr 2024 | 1371,00 | 1372,10 | 1348,00 | 1356,70 | 1356,70 | 504.759 |
26 abr 2024 | 1355,00 | 1387,95 | 1349,00 | 1363,40 | 1363,40 | 1.007.512 |
25 abr 2024 | 1366,00 | 1366,00 | 1345,25 | 1349,45 | 1349,45 | 346.668 |
24 abr 2024 | 1358,80 | 1369,25 | 1355,25 | 1362,95 | 1362,95 | 628.985 |
23 abr 2024 | 1352,00 | 1357,00 | 1337,15 | 1352,10 | 1352,10 | 455.490 |
22 abr 2024 | 1339,90 | 1348,00 | 1323,75 | 1342,75 | 1342,75 | 520.748 |
19 abr 2024 | 1340,00 | 1341,70 | 1307,05 | 1320,40 | 1320,40 | 866.280 |
18 abr 2024 | 1359,90 | 1368,00 | 1340,00 | 1343,55 | 1343,55 | 514.300 |
16 abr 2024 | 1341,00 | 1350,00 | 1326,55 | 1339,00 | 1339,00 | 503.906 |
15 abr 2024 | 1382,00 | 1382,00 | 1341,05 | 1342,45 | 1342,45 | 780.335 |
12 abr 2024 | 1382,05 | 1404,40 | 1378,50 | 1387,50 | 1387,50 | 1.062.242 |
10 abr 2024 | 1344,00 | 1390,00 | 1342,00 | 1380,35 | 1380,35 | 1.037.763 |
09 abr 2024 | 1354,00 | 1366,80 | 1338,00 | 1343,20 | 1343,20 | 608.528 |
08 abr 2024 | 1367,00 | 1367,00 | 1337,80 | 1346,15 | 1346,15 | 434.631 |
05 abr 2024 | 1360,00 | 1367,00 | 1350,50 | 1359,40 | 1359,40 | 435.369 |
04 abr 2024 | 1381,95 | 1381,95 | 1367,00 | 1371,90 | 1371,90 | 196.616 |
03 abr 2024 | 1375,00 | 1380,85 | 1365,55 | 1369,55 | 1369,55 | 214.264 |
02 abr 2024 | 1350,05 | 1384,20 | 1350,05 | 1374,10 | 1374,10 | 267.323 |
01 abr 2024 | 1366,30 | 1383,90 | 1366,30 | 1369,20 | 1369,20 | 275.675 |
28 mar 2024 | 1367,30 | 1371,00 | 1360,25 | 1364,20 | 1364,20 | 383.390 |
27 mar 2024 | 1372,40 | 1377,95 | 1362,00 | 1367,30 | 1367,30 | 549.012 |
26 mar 2024 | 1380,00 | 1382,10 | 1366,30 | 1372,40 | 1372,40 | 389.068 |
22 mar 2024 | 1379,65 | 1397,75 | 1376,10 | 1382,70 | 1382,70 | 391.026 |
21 mar 2024 | 1383,70 | 1394,00 | 1374,75 | 1379,65 | 1379,65 | 340.578 |
20 mar 2024 | 1376,60 | 1380,00 | 1348,10 | 1375,10 | 1375,10 | 366.341 |
19 mar 2024 | 1378,50 | 1387,90 | 1357,10 | 1371,45 | 1371,45 | 498.346 |
18 mar 2024 | 1395,00 | 1398,45 | 1372,95 | 1377,25 | 1377,25 | 535.191 |
15 mar 2024 | 1407,40 | 1418,85 | 1386,45 | 1390,50 | 1390,50 | 421.772 |
14 mar 2024 | 1390,00 | 1413,00 | 1367,05 | 1407,15 | 1407,15 | 476.722 |
13 mar 2024 | 1427,00 | 1432,60 | 1378,75 | 1403,50 | 1403,50 | 819.845 |
12 mar 2024 | 1446,00 | 1461,85 | 1418,00 | 1427,05 | 1427,05 | 320.124 |
11 mar 2024 | 1452,00 | 1466,95 | 1435,00 | 1447,10 | 1447,10 | 272.578 |
07 mar 2024 | 1444,90 | 1454,55 | 1431,85 | 1450,45 | 1450,45 | 240.421 |
06 mar 2024 | 1454,00 | 1459,85 | 1415,05 | 1434,30 | 1434,30 | 346.898 |
05 mar 2024 | 1424,00 | 1473,85 | 1418,05 | 1448,75 | 1448,75 | 707.312 |
04 mar 2024 | 1440,00 | 1441,85 | 1416,00 | 1425,25 | 1425,25 | 236.729 |
01 mar 2024 | 1413,00 | 1439,00 | 1408,00 | 1432,50 | 1432,50 | 220.164 |
29 feb 2024 | 1406,00 | 1415,55 | 1381,00 | 1409,55 | 1409,55 | 421.510 |
28 feb 2024 | 1438,00 | 1445,70 | 1400,00 | 1406,35 | 1406,35 | 506.598 |
27 feb 2024 | 1428,60 | 1446,70 | 1423,00 | 1437,75 | 1437,75 | 266.131 |
26 feb 2024 | 1426,00 | 1434,95 | 1419,90 | 1428,55 | 1428,55 | 339.069 |
23 feb 2024 | 1430,00 | 1433,00 | 1417,75 | 1426,50 | 1426,50 | 231.233 |
22 feb 2024 | 1435,00 | 1438,45 | 1410,95 | 1417,60 | 1417,60 | 473.373 |
21 feb 2024 | 1449,90 | 1452,85 | 1425,05 | 1431,95 | 1431,95 | 343.186 |
20 feb 2024 | 1432,05 | 1442,90 | 1416,50 | 1437,85 | 1437,85 | 482.265 |
19 feb 2024 | 1443,00 | 1453,35 | 1430,25 | 1433,85 | 1433,85 | 259.101 |
16 feb 2024 | 1415,10 | 1437,00 | 1411,55 | 1432,80 | 1432,80 | 317.081 |
15 feb 2024 | 1422,00 | 1424,00 | 1406,45 | 1410,20 | 1410,20 | 151.684 |
14 feb 2024 | 1405,00 | 1416,60 | 1394,10 | 1411,15 | 1411,15 | 211.631 |
13 feb 2024 | 1412,00 | 1420,95 | 1400,00 | 1410,40 | 1410,40 | 144.524 |
12 feb 2024 | 1421,30 | 1425,55 | 1402,55 | 1410,30 | 1410,30 | 220.573 |
09 feb 2024 | 1422,25 | 1427,35 | 1406,40 | 1421,30 | 1421,30 | 274.905 |
08 feb 2024 | 1428,35 | 1434,55 | 1403,00 | 1415,45 | 1415,45 | 528.206 |
07 feb 2024 | 1458,00 | 1458,00 | 1396,85 | 1421,45 | 1421,45 | 1.076.463 |
06 feb 2024 | 1434,00 | 1450,00 | 1430,00 | 1442,35 | 1442,35 | 196.289 |
05 feb 2024 | 1458,35 | 1460,65 | 1425,00 | 1431,90 | 1431,90 | 381.770 |
02 feb 2024 | 1424,95 | 1468,75 | 1421,15 | 1452,40 | 1452,40 | 1.497.583 |
01 feb 2024 | 1496,00 | 1496,00 | 1444,15 | 1459,15 | 1459,15 | 700.786 |
31 ene 2024 | 1460,00 | 1491,40 | 1455,60 | 1488,45 | 1488,45 | 439.830 |
30 ene 2024 | 1468,90 | 1478,40 | 1442,80 | 1460,35 | 1460,35 | 588.228 |
29 ene 2024 | 1450,00 | 1472,90 | 1425,00 | 1458,25 | 1458,25 | 556.305 |
25 ene 2024 | 1460,00 | 1475,30 | 1442,00 | 1449,30 | 1449,30 | 324.588 |
24 ene 2024 | 1482,00 | 1482,00 | 1460,00 | 1466,45 | 1466,45 | 212.352 |
23 ene 2024 | 1517,90 | 1517,90 | 1461,00 | 1464,95 | 1464,95 | 237.089 |
19 ene 2024 | 1525,00 | 1532,40 | 1505,55 | 1515,80 | 1515,80 | 244.001 |
18 ene 2024 | 1543,40 | 1545,70 | 1513,00 | 1516,70 | 1516,70 | 168.177 |
17 ene 2024 | 1565,00 | 1578,90 | 1539,05 | 1543,40 | 1543,40 | 190.130 |
16 ene 2024 | 1589,95 | 1592,00 | 1566,50 | 1578,50 | 1578,50 | 115.649 |
15 ene 2024 | 1590,00 | 1592,80 | 1573,10 | 1581,05 | 1581,05 | 168.687 |
12 ene 2024 | 1587,00 | 1587,90 | 1570,40 | 1576,00 | 1576,00 | 135.284 |
11 ene 2024 | 1568,00 | 1598,00 | 1568,00 | 1576,40 | 1576,40 | 515.544 |
10 ene 2024 | 1572,00 | 1581,00 | 1557,55 | 1565,25 | 1565,25 | 133.457 |
09 ene 2024 | 1596,00 | 1605,45 | 1565,00 | 1569,20 | 1569,20 | 399.350 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |