Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
19 abr 2024 | 1347,00 | 1357,70 | 1335,00 | 1345,75 | 1345,75 | 1.172.923 |
18 abr 2024 | 1376,00 | 1383,65 | 1342,40 | 1347,30 | 1347,30 | 2.974.196 |
16 abr 2024 | 1385,00 | 1391,95 | 1371,55 | 1375,20 | 1375,20 | 1.433.760 |
15 abr 2024 | 1389,95 | 1399,00 | 1375,55 | 1381,40 | 1381,40 | 1.125.072 |
12 abr 2024 | 1423,00 | 1424,85 | 1388,00 | 1396,80 | 1396,80 | 2.190.583 |
10 abr 2024 | 1453,15 | 1455,30 | 1406,00 | 1422,95 | 1422,95 | 2.493.253 |
09 abr 2024 | 1467,75 | 1470,00 | 1447,10 | 1450,30 | 1450,30 | 1.225.255 |
08 abr 2024 | 1457,15 | 1472,85 | 1449,40 | 1462,45 | 1462,45 | 1.039.235 |
05 abr 2024 | 1439,00 | 1474,00 | 1437,50 | 1449,40 | 1449,40 | 1.211.684 |
04 abr 2024 | 1479,00 | 1481,20 | 1445,10 | 1459,55 | 1459,55 | 1.474.799 |
03 abr 2024 | 1493,35 | 1501,55 | 1467,00 | 1471,50 | 1471,50 | 1.465.540 |
02 abr 2024 | 1502,90 | 1502,90 | 1483,30 | 1489,40 | 1489,40 | 614.238 |
01 abr 2024 | 1510,00 | 1510,00 | 1493,80 | 1498,65 | 1498,65 | 563.831 |
28 mar 2024 | 1472,00 | 1514,20 | 1461,15 | 1496,95 | 1496,95 | 2.110.407 |
27 mar 2024 | 1484,00 | 1496,00 | 1458,00 | 1463,35 | 1463,35 | 1.642.266 |
26 mar 2024 | 1473,00 | 1481,25 | 1460,00 | 1472,25 | 1472,25 | 1.635.695 |
22 mar 2024 | 1453,00 | 1489,60 | 1451,05 | 1481,25 | 1481,25 | 1.746.930 |
21 mar 2024 | 1427,00 | 1455,10 | 1420,20 | 1448,70 | 1448,70 | 1.699.939 |
20 mar 2024 | 1435,80 | 1444,90 | 1415,60 | 1417,40 | 1417,40 | 1.728.210 |
19 mar 2024 | 1482,55 | 1486,80 | 1431,10 | 1435,70 | 1435,70 | 1.647.925 |
18 mar 2024 | 1489,00 | 1495,85 | 1471,00 | 1488,45 | 1488,45 | 996.530 |
15 mar 2024 | 1494,80 | 1496,20 | 1466,05 | 1488,05 | 1488,05 | 1.537.072 |
14 mar 2024 | 1467,10 | 1501,45 | 1454,35 | 1496,65 | 1496,65 | 1.748.907 |
13 mar 2024 | 1470,00 | 1479,00 | 1449,00 | 1471,25 | 1471,25 | 1.720.173 |
12 mar 2024 | 1512,00 | 1514,00 | 1460,00 | 1465,75 | 1465,75 | 1.855.916 |
11 mar 2024 | 1493,00 | 1519,00 | 1488,55 | 1504,10 | 1504,10 | 2.183.994 |
07 mar 2024 | 1485,25 | 1490,45 | 1475,50 | 1483,15 | 1483,15 | 1.569.074 |
06 mar 2024 | 1476,00 | 1489,90 | 1448,15 | 1485,25 | 1485,25 | 1.158.132 |
05 mar 2024 | 1465,15 | 1479,70 | 1452,80 | 1473,45 | 1473,45 | 1.306.046 |
04 mar 2024 | 1483,00 | 1495,30 | 1469,75 | 1471,50 | 1471,50 | 1.147.249 |
01 mar 2024 | 1494,00 | 1494,00 | 1460,00 | 1470,90 | 1470,90 | 1.982.189 |
29 feb 2024 | 1475,95 | 1490,00 | 1451,40 | 1480,35 | 1480,35 | 4.923.680 |
28 feb 2024 | 1491,45 | 1493,95 | 1470,00 | 1477,00 | 1477,00 | 1.083.605 |
27 feb 2024 | 1473,45 | 1491,00 | 1469,70 | 1487,45 | 1487,45 | 1.231.196 |
26 feb 2024 | 1473,50 | 1481,20 | 1461,55 | 1469,85 | 1469,85 | 898.290 |
23 feb 2024 | 1456,15 | 1482,35 | 1449,75 | 1466,40 | 1466,40 | 1.308.103 |
22 feb 2024 | 1455,55 | 1456,00 | 1420,55 | 1453,30 | 1453,30 | 1.582.836 |
21 feb 2024 | 1452,00 | 1462,50 | 1433,45 | 1447,30 | 1447,30 | 1.074.054 |
20 feb 2024 | 1475,00 | 1479,00 | 1436,00 | 1451,65 | 1451,65 | 1.550.412 |
19 feb 2024 | 1444,95 | 1473,60 | 1438,95 | 1470,35 | 1470,35 | 888.909 |
16 feb 2024 | 1430,00 | 1449,00 | 1425,90 | 1440,70 | 1440,70 | 857.301 |
15 feb 2024 | 1425,35 | 1437,95 | 1412,00 | 1422,35 | 1422,35 | 1.402.161 |
14 feb 2024 | 1454,80 | 1454,80 | 1410,45 | 1425,35 | 1425,35 | 1.113.254 |
13 feb 2024 | 1439,00 | 1463,55 | 1430,00 | 1457,75 | 1457,75 | 981.536 |
12 feb 2024 | 1440,00 | 1452,75 | 1425,00 | 1434,75 | 1434,75 | 453.460 |
09 feb 2024 | 1428,10 | 1447,55 | 1417,05 | 1439,75 | 1439,75 | 1.215.784 |
08 feb 2024 | 1448,00 | 1457,70 | 1417,65 | 1420,20 | 1420,20 | 1.447.767 |
07 feb 2024 | 1436,00 | 1444,50 | 1420,85 | 1438,75 | 1438,75 | 890.299 |
06 feb 2024 | 1444,85 | 1445,90 | 1412,55 | 1425,45 | 1425,45 | 979.752 |
05 feb 2024 | 1400,65 | 1447,00 | 1394,30 | 1433,90 | 1433,90 | 2.369.316 |
02 feb 2024 | 1387,00 | 1404,70 | 1385,00 | 1392,65 | 1392,65 | 1.161.705 |
01 feb 2024 | 1359,70 | 1394,85 | 1352,05 | 1387,65 | 1387,65 | 2.784.507 |
31 ene 2024 | 1317,10 | 1352,90 | 1312,00 | 1351,00 | 1351,00 | 1.723.379 |
30 ene 2024 | 1345,00 | 1352,00 | 1314,15 | 1317,10 | 1317,10 | 1.908.926 |
29 ene 2024 | 1365,00 | 1365,00 | 1325,30 | 1336,85 | 1336,85 | 2.480.508 |
25 ene 2024 | 1413,35 | 1413,45 | 1353,50 | 1369,65 | 1369,65 | 1.801.468 |
24 ene 2024 | 1409,00 | 1423,05 | 1394,85 | 1417,35 | 1417,35 | 1.808.713 |
23 ene 2024 | 1385,00 | 1425,00 | 1368,70 | 1409,00 | 1409,00 | 7.556.815 |
19 ene 2024 | 1330,95 | 1330,95 | 1316,60 | 1327,95 | 1327,95 | 1.135.846 |
18 ene 2024 | 1285,05 | 1327,20 | 1267,90 | 1322,95 | 1322,95 | 1.723.297 |
17 ene 2024 | 1299,35 | 1312,90 | 1282,10 | 1294,00 | 1294,00 | 2.073.596 |
16 ene 2024 | 1313,15 | 1314,40 | 1298,25 | 1302,35 | 1302,35 | 1.030.845 |
15 ene 2024 | 1316,00 | 1327,75 | 1306,60 | 1313,15 | 1313,15 | 762.036 |
12 ene 2024 | 1324,20 | 1325,65 | 1300,40 | 1308,00 | 1308,00 | 2.051.301 |
11 ene 2024 | 1339,85 | 1340,00 | 1323,05 | 1325,65 | 1325,65 | 1.097.204 |
10 ene 2024 | 1296,00 | 1331,50 | 1294,30 | 1329,20 | 1329,20 | 3.625.567 |
09 ene 2024 | 1284,00 | 1295,00 | 1273,40 | 1289,35 | 1289,35 | 1.133.466 |
08 ene 2024 | 1296,65 | 1297,00 | 1266,20 | 1271,75 | 1271,75 | 740.848 |
05 ene 2024 | 1300,00 | 1301,55 | 1276,15 | 1286,90 | 1286,90 | 1.013.196 |
04 ene 2024 | 1304,00 | 1308,00 | 1286,65 | 1296,65 | 1296,65 | 1.248.143 |
03 ene 2024 | 1291,00 | 1307,00 | 1274,05 | 1300,15 | 1300,15 | 2.357.093 |
02 ene 2024 | 1255,10 | 1285,00 | 1252,10 | 1281,55 | 1281,55 | 2.589.484 |
01 ene 2024 | 1252,45 | 1256,80 | 1246,70 | 1251,00 | 1251,00 | 343.584 |
29 dic 2023 | 1264,00 | 1267,60 | 1242,05 | 1246,30 | 1246,30 | 1.794.218 |
28 dic 2023 | 1239,75 | 1263,80 | 1239,75 | 1260,80 | 1260,80 | 2.592.699 |
27 dic 2023 | 1247,00 | 1250,35 | 1236,70 | 1239,75 | 1239,75 | 2.528.609 |
26 dic 2023 | 1240,00 | 1250,00 | 1231,85 | 1244,95 | 1244,95 | 820.163 |
22 dic 2023 | 1230,05 | 1242,50 | 1221,65 | 1235,60 | 1235,60 | 1.969.524 |
21 dic 2023 | 1236,20 | 1236,20 | 1205,85 | 1221,85 | 1221,85 | 1.580.136 |
20 dic 2023 | 1239,00 | 1248,00 | 1231,00 | 1236,20 | 1236,20 | 2.484.819 |
19 dic 2023 | 1219,45 | 1240,15 | 1212,20 | 1237,10 | 1237,10 | 1.738.507 |
18 dic 2023 | 1205,60 | 1218,95 | 1192,10 | 1216,80 | 1216,80 | 1.995.091 |
15 dic 2023 | 1215,00 | 1217,60 | 1202,85 | 1207,10 | 1207,10 | 1.976.112 |
14 dic 2023 | 1219,05 | 1222,55 | 1201,10 | 1204,65 | 1204,65 | 1.809.248 |
13 dic 2023 | 1198,65 | 1217,95 | 1195,20 | 1216,50 | 1216,50 | 1.809.563 |
12 dic 2023 | 1210,60 | 1214,25 | 1195,20 | 1198,65 | 1198,65 | 899.911 |
11 dic 2023 | 1217,60 | 1218,95 | 1195,05 | 1202,30 | 1202,30 | 1.565.455 |
08 dic 2023 | 1225,00 | 1231,20 | 1204,00 | 1219,10 | 1219,10 | 1.453.955 |
07 dic 2023 | 1206,00 | 1225,00 | 1197,00 | 1222,80 | 1222,80 | 1.269.290 |
06 dic 2023 | 1225,00 | 1229,85 | 1201,00 | 1205,20 | 1205,20 | 1.416.770 |
05 dic 2023 | 1222,60 | 1229,00 | 1216,00 | 1224,45 | 1224,45 | 2.132.150 |
04 dic 2023 | 1212,30 | 1219,10 | 1206,25 | 1216,50 | 1216,50 | 2.097.408 |
01 dic 2023 | 1213,45 | 1217,85 | 1203,50 | 1205,70 | 1205,70 | 1.078.680 |
30 nov 2023 | 1200,00 | 1217,65 | 1198,10 | 1212,30 | 1212,30 | 3.219.799 |
29 nov 2023 | 1198,75 | 1206,80 | 1191,75 | 1201,55 | 1201,55 | 2.173.427 |
28 nov 2023 | 1200,00 | 1202,75 | 1188,00 | 1192,30 | 1192,30 | 1.691.543 |
24 nov 2023 | 1190,05 | 1205,00 | 1178,00 | 1198,65 | 1198,65 | 5.331.201 |
23 nov 2023 | 1270,00 | 1270,00 | 1164,55 | 1170,65 | 1170,65 | 7.643.376 |
22 nov 2023 | 1256,95 | 1283,55 | 1254,00 | 1271,50 | 1271,50 | 1.735.497 |
21 nov 2023 | 1246,95 | 1255,00 | 1242,15 | 1253,25 | 1253,25 | 594.738 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |