Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 1389,95 | 1391,60 | 1353,25 | 1358,80 | 1358,80 | 24.662 |
08 may 2024 | 1378,75 | 1398,85 | 1375,40 | 1384,80 | 1384,80 | 97.414 |
07 may 2024 | 1421,95 | 1426,05 | 1378,00 | 1387,90 | 1387,90 | 30.753 |
06 may 2024 | 1429,05 | 1430,80 | 1405,50 | 1423,40 | 1423,40 | 203.545 |
03 may 2024 | 1423,00 | 1434,20 | 1416,40 | 1424,75 | 1424,75 | 32.752 |
02 may 2024 | 1401,45 | 1425,75 | 1399,30 | 1419,55 | 1419,55 | 38.366 |
30 abr 2024 | 1413,55 | 1416,25 | 1396,00 | 1401,20 | 1401,20 | 13.558 |
29 abr 2024 | 1418,55 | 1418,55 | 1392,30 | 1407,55 | 1407,55 | 36.039 |
26 abr 2024 | 1414,75 | 1417,45 | 1402,30 | 1409,40 | 1409,40 | 12.901 |
25 abr 2024 | 1409,50 | 1410,25 | 1384,40 | 1405,40 | 1405,40 | 37.145 |
24 abr 2024 | 1357,45 | 1401,00 | 1352,45 | 1398,80 | 1398,80 | 87.327 |
23 abr 2024 | 1363,50 | 1367,00 | 1344,65 | 1347,70 | 1347,70 | 16.577 |
22 abr 2024 | 1357,65 | 1362,00 | 1348,80 | 1354,25 | 1354,25 | 13.381 |
19 abr 2024 | 1343,45 | 1357,95 | 1335,35 | 1345,35 | 1345,35 | 34.538 |
18 abr 2024 | 1381,60 | 1383,65 | 1343,00 | 1347,65 | 1347,65 | 46.933 |
16 abr 2024 | 1389,75 | 1391,55 | 1372,45 | 1376,05 | 1376,05 | 18.851 |
15 abr 2024 | 1386,05 | 1398,65 | 1375,65 | 1381,25 | 1381,25 | 40.500 |
12 abr 2024 | 1429,20 | 1429,20 | 1389,00 | 1396,40 | 1396,40 | 48.558 |
10 abr 2024 | 1454,60 | 1454,60 | 1406,70 | 1422,50 | 1422,50 | 44.809 |
09 abr 2024 | 1464,05 | 1467,00 | 1448,00 | 1450,20 | 1450,20 | 8252 |
08 abr 2024 | 1451,05 | 1472,30 | 1450,00 | 1461,80 | 1461,80 | 21.731 |
05 abr 2024 | 1444,15 | 1473,95 | 1439,90 | 1448,65 | 1448,65 | 35.292 |
04 abr 2024 | 1489,85 | 1489,85 | 1445,65 | 1459,75 | 1459,75 | 23.284 |
03 abr 2024 | 1490,55 | 1501,45 | 1467,65 | 1470,65 | 1470,65 | 9741 |
02 abr 2024 | 1497,20 | 1503,15 | 1483,80 | 1488,35 | 1488,35 | 11.531 |
01 abr 2024 | 1501,10 | 1515,15 | 1493,05 | 1496,35 | 1496,35 | 14.160 |
28 mar 2024 | 1469,70 | 1513,10 | 1462,40 | 1494,65 | 1494,65 | 60.392 |
27 mar 2024 | 1489,95 | 1493,70 | 1452,00 | 1466,20 | 1466,20 | 52.099 |
26 mar 2024 | 1479,70 | 1481,80 | 1460,85 | 1471,70 | 1471,70 | 19.354 |
22 mar 2024 | 1448,00 | 1489,00 | 1448,00 | 1480,80 | 1480,80 | 52.195 |
21 mar 2024 | 1429,50 | 1455,50 | 1420,25 | 1450,85 | 1450,85 | 126.762 |
20 mar 2024 | 1433,45 | 1445,25 | 1415,20 | 1416,80 | 1416,80 | 28.468 |
19 mar 2024 | 1482,00 | 1484,35 | 1431,50 | 1436,15 | 1436,15 | 21.895 |
18 mar 2024 | 1487,95 | 1495,45 | 1471,70 | 1487,35 | 1487,35 | 11.226 |
15 mar 2024 | 1493,20 | 1496,25 | 1466,35 | 1487,90 | 1487,90 | 24.535 |
14 mar 2024 | 1470,95 | 1500,00 | 1453,90 | 1497,05 | 1497,05 | 26.128 |
13 mar 2024 | 1474,60 | 1478,00 | 1448,90 | 1471,05 | 1471,05 | 18.588 |
12 mar 2024 | 1518,95 | 1518,95 | 1460,05 | 1465,30 | 1465,30 | 45.609 |
11 mar 2024 | 1490,35 | 1519,00 | 1490,35 | 1503,90 | 1503,90 | 31.781 |
07 mar 2024 | 1491,95 | 1491,95 | 1475,95 | 1481,95 | 1481,95 | 18.490 |
06 mar 2024 | 1476,55 | 1489,85 | 1448,40 | 1484,95 | 1484,95 | 25.381 |
05 mar 2024 | 1466,55 | 1479,00 | 1453,00 | 1473,75 | 1473,75 | 11.631 |
04 mar 2024 | 1483,00 | 1495,00 | 1469,55 | 1471,25 | 1471,25 | 21.570 |
01 mar 2024 | 1486,05 | 1486,05 | 1460,25 | 1470,60 | 1470,60 | 23.905 |
29 feb 2024 | 1465,05 | 1485,95 | 1452,00 | 1480,60 | 1480,60 | 50.274 |
28 feb 2024 | 1493,00 | 1493,00 | 1472,00 | 1476,25 | 1476,25 | 25.906 |
27 feb 2024 | 1470,00 | 1491,45 | 1470,00 | 1488,55 | 1488,55 | 13.655 |
26 feb 2024 | 1479,45 | 1480,95 | 1461,95 | 1469,75 | 1469,75 | 24.069 |
23 feb 2024 | 1445,85 | 1482,05 | 1445,85 | 1466,20 | 1466,20 | 55.979 |
22 feb 2024 | 1450,60 | 1455,90 | 1421,00 | 1453,75 | 1453,75 | 23.261 |
21 feb 2024 | 1458,65 | 1461,00 | 1434,60 | 1447,50 | 1447,50 | 13.633 |
20 feb 2024 | 1484,10 | 1484,10 | 1436,80 | 1451,60 | 1451,60 | 30.513 |
19 feb 2024 | 1440,35 | 1473,00 | 1438,45 | 1470,45 | 1470,45 | 22.450 |
16 feb 2024 | 1434,85 | 1448,65 | 1427,65 | 1440,20 | 1440,20 | 52.780 |
15 feb 2024 | 1427,15 | 1430,45 | 1411,70 | 1422,85 | 1422,85 | 68.769 |
14 feb 2024 | 1456,50 | 1456,50 | 1410,80 | 1425,60 | 1425,60 | 19.883 |
13 feb 2024 | 1437,85 | 1462,20 | 1432,95 | 1456,85 | 1456,85 | 39.801 |
12 feb 2024 | 1438,80 | 1452,00 | 1424,55 | 1435,60 | 1435,60 | 10.412 |
09 feb 2024 | 1425,20 | 1447,00 | 1417,00 | 1438,80 | 1438,80 | 63.891 |
08 feb 2024 | 1445,05 | 1457,20 | 1416,80 | 1420,10 | 1420,10 | 31.191 |
07 feb 2024 | 1430,20 | 1443,00 | 1421,35 | 1439,05 | 1439,05 | 27.516 |
06 feb 2024 | 1446,55 | 1446,55 | 1413,80 | 1425,55 | 1425,55 | 24.050 |
05 feb 2024 | 1397,90 | 1447,05 | 1395,05 | 1433,45 | 1433,45 | 46.868 |
02 feb 2024 | 1387,60 | 1404,50 | 1385,05 | 1391,45 | 1391,45 | 31.426 |
01 feb 2024 | 1352,15 | 1394,10 | 1352,15 | 1387,55 | 1387,55 | 88.698 |
31 ene 2024 | 1319,85 | 1352,55 | 1312,70 | 1351,30 | 1351,30 | 27.519 |
30 ene 2024 | 1354,85 | 1354,85 | 1314,60 | 1316,95 | 1316,95 | 53.930 |
29 ene 2024 | 1369,95 | 1369,95 | 1325,30 | 1337,25 | 1337,25 | 85.876 |
25 ene 2024 | 1411,65 | 1412,05 | 1353,60 | 1369,80 | 1369,80 | 1.249.941 |
24 ene 2024 | 1419,85 | 1423,00 | 1394,15 | 1417,70 | 1417,70 | 118.895 |
23 ene 2024 | 1395,95 | 1424,65 | 1368,05 | 1409,05 | 1409,05 | 298.482 |
19 ene 2024 | 1332,65 | 1332,65 | 1317,00 | 1328,25 | 1328,25 | 59.527 |
18 ene 2024 | - | - | - | - | - | - |
17 ene 2024 | 1301,30 | 1311,40 | 1283,35 | 1293,50 | 1293,50 | 26.595 |
16 ene 2024 | 1315,50 | 1315,50 | 1298,15 | 1301,45 | 1301,45 | 15.996 |
15 ene 2024 | 1317,45 | 1327,70 | 1306,70 | 1312,75 | 1312,75 | 39.512 |
12 ene 2024 | 1329,75 | 1329,75 | 1301,00 | 1308,35 | 1308,35 | 28.621 |
11 ene 2024 | 1341,25 | 1341,25 | 1323,50 | 1325,25 | 1325,25 | 48.090 |
10 ene 2024 | 1298,85 | 1332,05 | 1295,00 | 1329,95 | 1329,95 | 174.367 |
09 ene 2024 | 1285,35 | 1294,35 | 1273,30 | 1290,35 | 1290,35 | 19.734 |
08 ene 2024 | 1298,30 | 1298,30 | 1266,50 | 1271,05 | 1271,05 | 16.431 |
05 ene 2024 | 1298,05 | 1299,00 | 1276,00 | 1286,50 | 1286,50 | 45.987 |
04 ene 2024 | 1300,00 | 1307,65 | 1286,80 | 1296,90 | 1296,90 | 26.715 |
03 ene 2024 | 1285,25 | 1306,00 | 1274,35 | 1299,75 | 1299,75 | 106.636 |
02 ene 2024 | 1255,00 | 1285,00 | 1252,05 | 1281,55 | 1281,55 | 121.071 |
01 ene 2024 | 1248,05 | 1256,45 | 1246,80 | 1251,05 | 1251,05 | 23.966 |
29 dic 2023 | 1271,75 | 1271,75 | 1242,00 | 1246,75 | 1246,75 | 31.313 |
28 dic 2023 | 1244,85 | 1263,30 | 1240,70 | 1260,40 | 1260,40 | 57.286 |
27 dic 2023 | 1248,35 | 1250,00 | 1236,60 | 1239,45 | 1239,45 | 92.389 |
26 dic 2023 | 1238,65 | 1250,80 | 1231,85 | 1245,35 | 1245,35 | 94.664 |
22 dic 2023 | 1232,25 | 1242,20 | 1221,95 | 1235,35 | 1235,35 | 99.905 |
21 dic 2023 | 1234,80 | 1235,05 | 1206,10 | 1222,55 | 1222,55 | 47.036 |
20 dic 2023 | 1240,35 | 1248,00 | 1231,00 | 1234,70 | 1234,70 | 88.551 |
19 dic 2023 | 1219,00 | 1239,90 | 1212,15 | 1236,45 | 1236,45 | 197.921 |
18 dic 2023 | 1206,00 | 1218,75 | 1192,85 | 1216,95 | 1216,95 | 114.910 |
15 dic 2023 | 1215,00 | 1217,00 | 1201,25 | 1205,70 | 1205,70 | 101.251 |
14 dic 2023 | 1217,70 | 1222,65 | 1201,50 | 1204,55 | 1204,55 | 67.337 |
13 dic 2023 | 1198,60 | 1218,00 | 1195,95 | 1216,40 | 1216,40 | 28.927 |
12 dic 2023 | 1209,50 | 1214,30 | 1195,00 | 1198,60 | 1198,60 | 34.647 |
11 dic 2023 | 1218,85 | 1218,85 | 1195,15 | 1202,60 | 1202,60 | 54.637 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |