Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 2609,35 | 2920,00 | 2591,85 | 2821,85 | 2821,85 | 2.383.814 |
27 jun 2024 | 2523,00 | 2688,40 | 2499,45 | 2599,00 | 2599,00 | 790.601 |
26 jun 2024 | 2478,80 | 2585,00 | 2407,55 | 2519,15 | 2519,15 | 192.467 |
25 jun 2024 | 2483,00 | 2532,25 | 2452,00 | 2476,45 | 2476,45 | 99.828 |
24 jun 2024 | 2539,90 | 2539,90 | 2450,00 | 2465,55 | 2465,55 | 100.033 |
21 jun 2024 | 2500,00 | 2540,00 | 2467,20 | 2518,85 | 2518,85 | 108.523 |
20 jun 2024 | 2492,00 | 2508,00 | 2476,00 | 2484,00 | 2484,00 | 72.214 |
19 jun 2024 | 2527,95 | 2546,00 | 2479,00 | 2486,40 | 2486,40 | 68.497 |
18 jun 2024 | 2565,00 | 2570,00 | 2465,40 | 2515,10 | 2515,10 | 101.719 |
14 jun 2024 | 2550,00 | 2555,00 | 2525,00 | 2546,95 | 2546,95 | 78.895 |
13 jun 2024 | 2539,65 | 2550,20 | 2505,05 | 2539,35 | 2539,35 | 65.533 |
12 jun 2024 | 2525,00 | 2545,00 | 2509,55 | 2529,25 | 2529,25 | 80.910 |
11 jun 2024 | 2525,00 | 2534,95 | 2505,35 | 2524,80 | 2524,80 | 85.452 |
10 jun 2024 | 2588,95 | 2605,00 | 2478,05 | 2531,45 | 2531,45 | 313.492 |
07 jun 2024 | 2445,00 | 2467,80 | 2422,05 | 2456,05 | 2456,05 | 76.166 |
06 jun 2024 | 2400,00 | 2445,85 | 2381,00 | 2440,70 | 2440,70 | 135.043 |
05 jun 2024 | 2352,10 | 2398,00 | 2275,00 | 2391,55 | 2391,55 | 113.113 |
04 jun 2024 | 2419,95 | 2420,00 | 2290,00 | 2352,10 | 2352,10 | 173.965 |
03 jun 2024 | 2419,95 | 2421,90 | 2373,35 | 2393,80 | 2393,80 | 89.110 |
31 may 2024 | 2361,30 | 2370,30 | 2346,30 | 2358,20 | 2358,20 | 64.285 |
30 may 2024 | 2375,95 | 2389,00 | 2343,95 | 2351,70 | 2351,70 | 53.176 |
29 may 2024 | 2389,90 | 2396,80 | 2366,30 | 2385,60 | 2385,60 | 40.344 |
28 may 2024 | 2379,00 | 2401,60 | 2362,10 | 2391,35 | 2391,35 | 87.857 |
27 may 2024 | 2397,95 | 2410,05 | 2363,00 | 2379,10 | 2379,10 | 58.807 |
24 may 2024 | 2394,70 | 2407,20 | 2368,00 | 2372,95 | 2372,95 | 90.008 |
23 may 2024 | 2391,00 | 2399,95 | 2362,10 | 2380,20 | 2380,20 | 64.532 |
22 may 2024 | 2385,80 | 2398,45 | 2361,60 | 2380,20 | 2380,20 | 103.969 |
21 may 2024 | 2430,00 | 2430,00 | 2361,55 | 2368,95 | 2368,95 | 295.057 |
17 may 2024 | 2300,90 | 2399,50 | 2300,90 | 2392,45 | 2392,45 | 187.078 |
16 may 2024 | 2291,20 | 2355,00 | 2263,20 | 2275,60 | 2275,60 | 635.431 |
15 may 2024 | 2306,00 | 2333,95 | 2284,00 | 2289,30 | 2289,30 | 70.016 |
14 may 2024 | 2310,00 | 2343,95 | 2278,00 | 2291,40 | 2291,40 | 143.779 |
13 may 2024 | 2256,55 | 2344,90 | 2210,15 | 2301,80 | 2301,80 | 163.343 |
10 may 2024 | 2296,95 | 2300,65 | 2225,05 | 2235,90 | 2235,90 | 123.664 |
09 may 2024 | 2371,90 | 2381,25 | 2280,00 | 2289,20 | 2289,20 | 129.156 |
08 may 2024 | 2374,00 | 2400,00 | 2329,00 | 2370,35 | 2370,35 | 183.831 |
07 may 2024 | 2503,95 | 2503,95 | 2334,00 | 2349,20 | 2349,20 | 332.530 |
06 may 2024 | 2550,00 | 2559,35 | 2485,00 | 2495,35 | 2495,35 | 198.587 |
03 may 2024 | 2363,35 | 2575,00 | 2363,30 | 2544,95 | 2544,95 | 1.017.124 |
02 may 2024 | 2600,00 | 2646,00 | 2575,80 | 2622,35 | 2622,35 | 224.410 |
30 abr 2024 | 2545,45 | 2694,00 | 2531,20 | 2569,00 | 2569,00 | 688.876 |
29 abr 2024 | 2535,00 | 2549,80 | 2515,55 | 2520,50 | 2520,50 | 109.119 |
26 abr 2024 | 2560,05 | 2580,00 | 2520,00 | 2523,55 | 2523,55 | 77.531 |
25 abr 2024 | 2543,95 | 2570,75 | 2518,55 | 2545,80 | 2545,80 | 74.895 |
24 abr 2024 | 2552,70 | 2560,00 | 2525,00 | 2528,25 | 2528,25 | 49.808 |
23 abr 2024 | 2519,70 | 2635,85 | 2495,05 | 2528,30 | 2528,30 | 222.059 |
22 abr 2024 | 2491,90 | 2575,00 | 2491,90 | 2513,55 | 2513,55 | 112.328 |
19 abr 2024 | 2498,05 | 2502,50 | 2448,45 | 2474,55 | 2474,55 | 94.208 |
18 abr 2024 | 2617,40 | 2622,10 | 2482,30 | 2503,80 | 2503,80 | 130.381 |
16 abr 2024 | 2570,05 | 2623,25 | 2554,00 | 2600,95 | 2600,95 | 193.066 |
15 abr 2024 | 2534,00 | 2606,00 | 2530,00 | 2583,15 | 2583,15 | 82.415 |
12 abr 2024 | 2630,95 | 2645,50 | 2582,00 | 2587,55 | 2587,55 | 76.972 |
10 abr 2024 | 2641,95 | 2651,00 | 2606,30 | 2628,40 | 2628,40 | 68.216 |
09 abr 2024 | 2665,00 | 2678,90 | 2611,00 | 2637,90 | 2637,90 | 50.301 |
08 abr 2024 | 2687,10 | 2727,00 | 2622,60 | 2638,80 | 2638,80 | 201.370 |
05 abr 2024 | 2677,00 | 2696,05 | 2636,90 | 2686,00 | 2686,00 | 131.889 |
04 abr 2024 | 2656,05 | 2710,00 | 2636,00 | 2679,80 | 2679,80 | 140.841 |
03 abr 2024 | 2627,85 | 2675,00 | 2624,70 | 2655,70 | 2655,70 | 150.296 |
02 abr 2024 | 2658,00 | 2668,25 | 2601,10 | 2627,00 | 2627,00 | 145.260 |
01 abr 2024 | 2728,00 | 2728,00 | 2623,00 | 2652,95 | 2652,95 | 109.174 |
28 mar 2024 | 2687,95 | 2699,00 | 2636,85 | 2682,40 | 2682,40 | 116.509 |
27 mar 2024 | 2642,00 | 2684,95 | 2632,55 | 2677,00 | 2677,00 | 111.573 |
26 mar 2024 | 2600,00 | 2645,00 | 2578,75 | 2626,80 | 2626,80 | 77.839 |
22 mar 2024 | 2528,00 | 2602,00 | 2503,15 | 2593,00 | 2593,00 | 111.440 |
21 mar 2024 | 2499,95 | 2538,95 | 2470,00 | 2528,15 | 2528,15 | 101.642 |
20 mar 2024 | 2547,05 | 2558,90 | 2450,00 | 2471,55 | 2471,55 | 161.720 |
19 mar 2024 | 2511,00 | 2565,00 | 2490,00 | 2551,10 | 2551,10 | 115.408 |
18 mar 2024 | 2514,00 | 2550,00 | 2460,10 | 2540,75 | 2540,75 | 232.360 |
15 mar 2024 | 2500,00 | 2555,55 | 2428,20 | 2500,10 | 2500,10 | 143.876 |
14 mar 2024 | 2494,75 | 2550,55 | 2468,75 | 2497,35 | 2497,35 | 103.397 |
13 mar 2024 | 2588,90 | 2614,80 | 2466,60 | 2497,25 | 2497,25 | 280.519 |
12 mar 2024 | 2680,00 | 2680,00 | 2577,00 | 2588,90 | 2588,90 | 156.536 |
11 mar 2024 | 2785,95 | 2787,10 | 2654,30 | 2672,10 | 2672,10 | 149.858 |
07 mar 2024 | 2810,00 | 2840,00 | 2765,30 | 2773,30 | 2773,30 | 96.548 |
06 mar 2024 | 2870,00 | 2899,00 | 2751,05 | 2798,60 | 2798,60 | 134.295 |
05 mar 2024 | 2893,00 | 2969,95 | 2860,00 | 2869,80 | 2869,80 | 181.740 |
04 mar 2024 | 2854,00 | 2905,00 | 2828,00 | 2893,65 | 2893,65 | 100.252 |
01 mar 2024 | 2870,00 | 2905,00 | 2834,65 | 2843,35 | 2843,35 | 58.087 |
29 feb 2024 | 2825,00 | 2895,00 | 2775,70 | 2855,40 | 2855,40 | 107.115 |
28 feb 2024 | 2883,95 | 2930,15 | 2800,00 | 2819,20 | 2819,20 | 150.686 |
27 feb 2024 | 2880,00 | 2922,00 | 2841,00 | 2877,45 | 2877,45 | 109.114 |
26 feb 2024 | 2926,60 | 2982,90 | 2865,20 | 2879,55 | 2879,55 | 144.373 |
23 feb 2024 | 2914,70 | 2993,75 | 2891,45 | 2916,35 | 2916,35 | 311.606 |
22 feb 2024 | 2884,05 | 2933,10 | 2828,00 | 2906,85 | 2906,85 | 110.501 |
21 feb 2024 | 2897,80 | 2948,00 | 2861,40 | 2885,00 | 2885,00 | 168.547 |
20 feb 2024 | 2896,00 | 2914,30 | 2868,35 | 2893,05 | 2893,05 | 85.690 |
19 feb 2024 | 2889,40 | 2930,00 | 2852,10 | 2898,00 | 2898,00 | 109.612 |
16 feb 2024 | 2822,00 | 2914,95 | 2818,80 | 2888,40 | 2888,40 | 240.231 |
15 feb 2024 | 2811,95 | 2870,70 | 2801,00 | 2818,80 | 2818,80 | 182.351 |
14 feb 2024 | 2712,65 | 2824,00 | 2681,15 | 2808,95 | 2808,95 | 201.670 |
13 feb 2024 | 2691,00 | 2787,85 | 2631,15 | 2764,75 | 2764,75 | 186.295 |
12 feb 2024 | 2808,00 | 2808,00 | 2670,00 | 2696,90 | 2696,90 | 197.325 |
09 feb 2024 | 2782,00 | 2832,00 | 2725,00 | 2800,35 | 2800,35 | 180.088 |
08 feb 2024 | 2754,70 | 2835,00 | 2745,00 | 2784,15 | 2784,15 | 287.257 |
07 feb 2024 | 2760,95 | 2791,60 | 2682,05 | 2752,00 | 2752,00 | 221.577 |
06 feb 2024 | 2628,00 | 2740,00 | 2620,00 | 2728,15 | 2728,15 | 256.245 |
05 feb 2024 | 2630,00 | 2682,60 | 2582,00 | 2600,00 | 2600,00 | 189.129 |
02 feb 2024 | 2644,00 | 2724,00 | 2526,10 | 2607,25 | 2607,25 | 397.768 |
01 feb 2024 | 2658,85 | 2694,50 | 2604,00 | 2616,55 | 2616,55 | 178.691 |
31 ene 2024 | 2668,00 | 2785,00 | 2610,00 | 2650,50 | 2650,50 | 535.583 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |