Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | 1447,70 | 1485,00 | 1443,80 | 1463,70 | 1463,70 | 167.211 |
09 may 2024 | 1493,65 | 1498,75 | 1454,35 | 1468,00 | 1468,00 | 118.856 |
08 may 2024 | 1483,30 | 1508,95 | 1471,00 | 1498,85 | 1498,85 | 159.038 |
07 may 2024 | 1514,00 | 1514,00 | 1480,15 | 1494,95 | 1494,95 | 1.124.834 |
06 may 2024 | 1450,00 | 1545,00 | 1403,20 | 1516,25 | 1516,25 | 801.316 |
03 may 2024 | 1512,75 | 1513,90 | 1425,10 | 1441,45 | 1441,45 | 202.104 |
02 may 2024 | 1426,00 | 1550,00 | 1425,95 | 1506,60 | 1506,60 | 688.173 |
30 abr 2024 | 1435,00 | 1499,00 | 1411,05 | 1422,30 | 1422,30 | 152.509 |
29 abr 2024 | 1441,00 | 1459,95 | 1410,00 | 1444,15 | 1444,15 | 90.521 |
26 abr 2024 | 1467,70 | 1467,70 | 1414,85 | 1440,50 | 1440,50 | 195.720 |
25 abr 2024 | 1350,00 | 1423,00 | 1338,10 | 1414,85 | 1414,85 | 415.243 |
24 abr 2024 | 1311,00 | 1349,00 | 1301,60 | 1341,10 | 1341,10 | 440.965 |
23 abr 2024 | 1293,05 | 1317,30 | 1275,60 | 1309,80 | 1309,80 | 82.692 |
22 abr 2024 | 1251,85 | 1296,80 | 1251,25 | 1286,60 | 1286,60 | 101.127 |
19 abr 2024 | 1225,00 | 1262,60 | 1203,30 | 1251,20 | 1251,20 | 76.127 |
18 abr 2024 | 1239,30 | 1248,75 | 1217,00 | 1223,80 | 1223,80 | 53.385 |
16 abr 2024 | 1248,65 | 1255,85 | 1234,65 | 1239,40 | 1239,40 | 37.867 |
15 abr 2024 | 1245,10 | 1282,45 | 1223,00 | 1248,30 | 1248,30 | 152.664 |
12 abr 2024 | 1277,05 | 1293,40 | 1239,70 | 1249,25 | 1249,25 | 103.650 |
10 abr 2024 | 1302,00 | 1309,95 | 1267,50 | 1274,45 | 1274,45 | 37.949 |
09 abr 2024 | 1255,90 | 1319,00 | 1255,45 | 1307,00 | 1307,00 | 186.395 |
08 abr 2024 | 1277,90 | 1307,20 | 1237,00 | 1252,00 | 1252,00 | 118.088 |
05 abr 2024 | 1277,60 | 1342,00 | 1251,00 | 1275,15 | 1275,15 | 226.517 |
04 abr 2024 | 1331,95 | 1333,75 | 1278,10 | 1289,00 | 1289,00 | 124.787 |
03 abr 2024 | 1318,95 | 1359,60 | 1310,00 | 1326,05 | 1326,05 | 342.333 |
02 abr 2024 | 1298,35 | 1342,45 | 1295,00 | 1321,10 | 1321,10 | 242.543 |
01 abr 2024 | 1267,45 | 1312,00 | 1257,05 | 1298,35 | 1298,35 | 165.266 |
28 mar 2024 | 1229,15 | 1277,00 | 1229,15 | 1268,35 | 1268,35 | 172.832 |
27 mar 2024 | 1222,80 | 1257,50 | 1220,25 | 1248,35 | 1248,35 | 177.783 |
26 mar 2024 | 1244,00 | 1291,00 | 1221,10 | 1234,90 | 1234,90 | 374.570 |
22 mar 2024 | 1168,10 | 1259,00 | 1154,90 | 1248,90 | 1248,90 | 961.299 |
21 mar 2024 | 1131,95 | 1166,00 | 1131,95 | 1155,50 | 1155,50 | 369.538 |
20 mar 2024 | 1111,20 | 1134,25 | 1099,00 | 1120,70 | 1120,70 | 163.883 |
19 mar 2024 | 1090,00 | 1115,00 | 1084,40 | 1111,20 | 1111,20 | 58.289 |
18 mar 2024 | 1096,15 | 1114,40 | 1088,55 | 1089,90 | 1089,90 | 427.869 |
15 mar 2024 | 1052,00 | 1107,00 | 1052,00 | 1096,15 | 1096,15 | 94.500 |
14 mar 2024 | 1054,45 | 1094,00 | 1050,65 | 1069,50 | 1069,50 | 91.708 |
13 mar 2024 | 1076,10 | 1076,10 | 1045,05 | 1060,85 | 1060,85 | 307.122 |
12 mar 2024 | 1061,00 | 1082,75 | 1059,05 | 1078,55 | 1078,55 | 60.745 |
11 mar 2024 | 1074,00 | 1074,00 | 1051,50 | 1069,70 | 1069,70 | 36.029 |
07 mar 2024 | 1057,05 | 1087,50 | 1047,40 | 1065,30 | 1065,30 | 289.905 |
06 mar 2024 | 1092,70 | 1095,10 | 1050,60 | 1058,05 | 1058,05 | 84.664 |
05 mar 2024 | 1074,00 | 1108,00 | 1068,10 | 1097,70 | 1097,70 | 171.330 |
04 mar 2024 | 1088,30 | 1094,45 | 1055,00 | 1072,25 | 1072,25 | 473.243 |
01 mar 2024 | 1079,70 | 1095,00 | 1067,05 | 1081,55 | 1081,55 | 48.402 |
29 feb 2024 | 1050,10 | 1080,00 | 1034,30 | 1069,30 | 1069,30 | 139.223 |
28 feb 2024 | 1035,00 | 1065,85 | 1033,95 | 1055,70 | 1055,70 | 546.526 |
27 feb 2024 | 1065,00 | 1070,00 | 1025,60 | 1037,00 | 1037,00 | 328.127 |
26 feb 2024 | 1090,40 | 1097,60 | 1060,00 | 1065,60 | 1065,60 | 241.829 |
23 feb 2024 | 1089,00 | 1101,90 | 1083,10 | 1090,45 | 1090,45 | 83.917 |
22 feb 2024 | 1083,15 | 1095,85 | 1080,00 | 1087,50 | 1087,50 | 142.163 |
21 feb 2024 | 1101,70 | 1105,05 | 1072,05 | 1083,15 | 1083,15 | 197.047 |
20 feb 2024 | 1090,25 | 1111,00 | 1090,25 | 1097,90 | 1097,90 | 209.958 |
19 feb 2024 | 1114,60 | 1128,15 | 1089,00 | 1090,25 | 1090,25 | 147.750 |
16 feb 2024 | 1110,00 | 1134,00 | 1100,25 | 1114,60 | 1114,60 | 251.961 |
15 feb 2024 | 1115,00 | 1133,50 | 1100,00 | 1108,15 | 1108,15 | 203.334 |
14 feb 2024 | 1118,00 | 1130,00 | 1103,35 | 1115,00 | 1115,00 | 98.009 |
13 feb 2024 | 1160,00 | 1163,15 | 1132,00 | 1138,80 | 1138,80 | 98.342 |
12 feb 2024 | 1132,00 | 1180,00 | 1127,75 | 1150,45 | 1150,45 | 106.960 |
12 feb 2024 | 1.5 Dividendo | |||||
09 feb 2024 | 1149,95 | 1150,00 | 1117,60 | 1133,30 | 1131,80 | 116.005 |
08 feb 2024 | 1137,95 | 1152,75 | 1126,35 | 1145,50 | 1143,98 | 65.411 |
07 feb 2024 | 1130,00 | 1179,00 | 1125,95 | 1137,65 | 1136,14 | 181.870 |
06 feb 2024 | 1089,00 | 1127,10 | 1087,90 | 1120,60 | 1119,12 | 141.788 |
05 feb 2024 | 1115,70 | 1122,80 | 1075,00 | 1083,75 | 1082,32 | 143.536 |
02 feb 2024 | 1130,00 | 1140,40 | 1109,50 | 1115,70 | 1114,22 | 283.126 |
01 feb 2024 | 1130,00 | 1134,00 | 1113,40 | 1127,75 | 1126,26 | 212.743 |
31 ene 2024 | 1112,00 | 1145,40 | 1112,00 | 1124,65 | 1123,16 | 130.086 |
30 ene 2024 | 1139,95 | 1148,00 | 1106,10 | 1110,95 | 1109,48 | 102.034 |
29 ene 2024 | 1149,00 | 1151,65 | 1129,60 | 1138,95 | 1137,44 | 54.274 |
25 ene 2024 | 1177,20 | 1182,80 | 1143,50 | 1149,50 | 1147,98 | 445.878 |
24 ene 2024 | 1119,00 | 1218,00 | 1118,95 | 1177,20 | 1175,64 | 720.902 |
23 ene 2024 | 1134,50 | 1134,50 | 1115,40 | 1125,50 | 1124,01 | 31.757 |
19 ene 2024 | 1139,85 | 1148,00 | 1131,35 | 1140,90 | 1139,39 | 84.164 |
18 ene 2024 | 1137,25 | 1144,45 | 1118,20 | 1129,75 | 1128,25 | 75.275 |
17 ene 2024 | 1157,25 | 1157,25 | 1138,55 | 1142,95 | 1141,44 | 45.747 |
16 ene 2024 | 1188,95 | 1203,70 | 1155,00 | 1158,45 | 1156,92 | 83.583 |
15 ene 2024 | 1160,00 | 1195,00 | 1155,05 | 1185,40 | 1183,83 | 139.417 |
12 ene 2024 | 1159,95 | 1176,90 | 1149,05 | 1164,45 | 1162,91 | 96.035 |
11 ene 2024 | 1150,70 | 1168,00 | 1143,25 | 1155,05 | 1153,52 | 66.329 |
10 ene 2024 | 1145,00 | 1149,45 | 1128,00 | 1144,95 | 1143,43 | 468.612 |
09 ene 2024 | 1145,50 | 1179,30 | 1130,25 | 1143,45 | 1141,94 | 417.648 |
08 ene 2024 | 1169,00 | 1179,00 | 1126,00 | 1131,50 | 1130,00 | 109.078 |
05 ene 2024 | 1124,00 | 1149,95 | 1117,00 | 1145,50 | 1143,98 | 125.079 |
04 ene 2024 | 1128,90 | 1133,10 | 1110,80 | 1114,85 | 1113,37 | 75.679 |
03 ene 2024 | 1117,55 | 1129,95 | 1107,00 | 1120,05 | 1118,57 | 70.187 |
02 ene 2024 | 1117,95 | 1125,00 | 1105,15 | 1116,90 | 1115,42 | 62.433 |
01 ene 2024 | 1117,95 | 1125,00 | 1106,10 | 1116,80 | 1115,32 | 48.609 |
29 dic 2023 | 1108,80 | 1116,25 | 1097,05 | 1113,40 | 1111,93 | 172.093 |
28 dic 2023 | 1113,25 | 1125,00 | 1091,20 | 1096,95 | 1095,50 | 154.399 |
27 dic 2023 | 1103,40 | 1129,35 | 1103,40 | 1110,00 | 1108,53 | 285.492 |
26 dic 2023 | 1100,00 | 1113,90 | 1079,95 | 1103,40 | 1101,94 | 179.542 |
22 dic 2023 | 1112,00 | 1128,00 | 1089,00 | 1094,15 | 1092,70 | 176.291 |
21 dic 2023 | 1105,00 | 1135,35 | 1100,00 | 1103,30 | 1101,84 | 186.268 |
20 dic 2023 | 1180,00 | 1185,50 | 1097,55 | 1111,50 | 1110,03 | 518.088 |
19 dic 2023 | 1192,00 | 1209,95 | 1161,05 | 1166,70 | 1165,16 | 106.652 |
18 dic 2023 | 1192,75 | 1206,65 | 1184,55 | 1191,85 | 1190,27 | 153.650 |
15 dic 2023 | 1199,75 | 1207,95 | 1165,55 | 1188,60 | 1187,03 | 194.153 |
14 dic 2023 | 1194,00 | 1207,50 | 1185,85 | 1195,65 | 1194,07 | 50.539 |
13 dic 2023 | 1228,80 | 1229,00 | 1178,00 | 1182,75 | 1181,18 | 143.703 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |