Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 3153,00 | 3157,60 | 3120,00 | 3138,66 | 3138,66 | 235.428 |
30 abr 2024 | 3199,51 | 3213,90 | 3152,00 | 3159,60 | 3159,60 | 343.700 |
29 abr 2024 | 3216,35 | 3241,42 | 3170,75 | 3209,47 | 3209,47 | 245.400 |
26 abr 2024 | 3120,47 | 3199,99 | 3120,37 | 3186,97 | 3186,97 | 336.600 |
25 abr 2024 | 3012,00 | 3145,69 | 2952,23 | 3111,97 | 3111,97 | 688.500 |
24 abr 2024 | 2937,90 | 2959,99 | 2916,58 | 2926,76 | 2926,76 | 363.300 |
23 abr 2024 | 2922,06 | 2930,00 | 2892,14 | 2915,00 | 2915,00 | 210.100 |
22 abr 2024 | 2897,75 | 2912,00 | 2867,02 | 2884,25 | 2884,25 | 259.500 |
19 abr 2024 | 2913,84 | 2913,84 | 2846,18 | 2869,11 | 2869,11 | 440.800 |
18 abr 2024 | 2904,61 | 2940,84 | 2897,67 | 2907,97 | 2907,97 | 213.800 |
17 abr 2024 | 2954,95 | 2954,95 | 2893,50 | 2902,96 | 2902,96 | 177.200 |
16 abr 2024 | 2932,85 | 2946,86 | 2920,39 | 2942,33 | 2942,33 | 160.600 |
15 abr 2024 | 2978,09 | 2982,90 | 2930,96 | 2936,63 | 2936,63 | 198.700 |
12 abr 2024 | 2991,73 | 2993,06 | 2941,47 | 2957,60 | 2957,60 | 255.200 |
11 abr 2024 | 2981,20 | 3001,04 | 2966,05 | 2990,69 | 2990,69 | 271.400 |
10 abr 2024 | 2913,00 | 2972,37 | 2901,23 | 2965,69 | 2965,69 | 284.100 |
09 abr 2024 | 2959,00 | 2965,10 | 2879,00 | 2926,96 | 2926,96 | 222.600 |
08 abr 2024 | 2904,09 | 2937,52 | 2904,09 | 2931,53 | 2931,53 | 218.600 |
05 abr 2024 | 2878,30 | 2905,73 | 2874,05 | 2905,42 | 2905,42 | 203.700 |
04 abr 2024 | 2909,69 | 2920,25 | 2853,62 | 2856,03 | 2856,03 | 232.400 |
03 abr 2024 | 2895,04 | 2907,02 | 2873,13 | 2895,58 | 2895,58 | 216.700 |
02 abr 2024 | 2873,95 | 2904,82 | 2850,00 | 2901,94 | 2901,94 | 225.100 |
01 abr 2024 | 2919,17 | 2919,89 | 2863,46 | 2877,00 | 2877,00 | 238.700 |
28 mar 2024 | 2945,00 | 2945,00 | 2903,01 | 2906,77 | 2906,77 | 292.500 |
27 mar 2024 | 2976,00 | 2993,99 | 2902,88 | 2923,46 | 2923,46 | 282.100 |
26 mar 2024 | 2923,42 | 2979,45 | 2915,00 | 2955,53 | 2955,53 | 332.600 |
25 mar 2024 | 2889,00 | 2913,81 | 2871,49 | 2903,44 | 2903,44 | 282.500 |
22 mar 2024 | 2922,24 | 2922,24 | 2882,01 | 2882,04 | 2882,04 | 224.000 |
21 mar 2024 | 2952,80 | 2952,80 | 2892,00 | 2904,98 | 2904,98 | 319.100 |
20 mar 2024 | 2935,72 | 3023,98 | 2880,30 | 2895,00 | 2895,00 | 1.003.400 |
19 mar 2024 | 2780,00 | 2798,34 | 2753,60 | 2797,56 | 2797,56 | 173.500 |
18 mar 2024 | 2768,07 | 2813,99 | 2764,01 | 2773,53 | 2773,53 | 189.500 |
15 mar 2024 | 2727,63 | 2758,40 | 2717,99 | 2756,39 | 2756,39 | 236.600 |
14 mar 2024 | 2766,56 | 2775,66 | 2725,00 | 2748,52 | 2748,52 | 211.100 |
13 mar 2024 | 2720,67 | 2738,13 | 2702,06 | 2722,69 | 2722,69 | 189.700 |
12 mar 2024 | 2677,46 | 2727,62 | 2669,88 | 2719,82 | 2719,82 | 200.500 |
11 mar 2024 | 2670,00 | 2683,21 | 2614,98 | 2662,59 | 2662,59 | 199.000 |
08 mar 2024 | 2681,54 | 2704,54 | 2675,36 | 2686,12 | 2686,12 | 119.100 |
07 mar 2024 | 2710,00 | 2712,45 | 2678,01 | 2690,22 | 2690,22 | 124.200 |
06 mar 2024 | 2724,28 | 2725,70 | 2671,43 | 2690,14 | 2690,14 | 157.000 |
05 mar 2024 | 2712,91 | 2733,74 | 2693,82 | 2711,33 | 2711,33 | 186.800 |
04 mar 2024 | 2688,80 | 2731,89 | 2679,40 | 2720,30 | 2720,30 | 204.200 |
01 mar 2024 | 2699,45 | 2704,99 | 2679,95 | 2688,78 | 2688,78 | 164.700 |
29 feb 2024 | 2681,00 | 2703,49 | 2673,49 | 2688,77 | 2688,77 | 197.400 |
28 feb 2024 | 2634,11 | 2672,97 | 2634,11 | 2671,72 | 2671,72 | 129.100 |
27 feb 2024 | 2663,00 | 2663,58 | 2625,06 | 2645,24 | 2645,24 | 129.500 |
26 feb 2024 | 2665,00 | 2672,67 | 2646,43 | 2660,45 | 2660,45 | 131.700 |
23 feb 2024 | 2644,64 | 2657,73 | 2631,27 | 2646,72 | 2646,72 | 158.800 |
22 feb 2024 | 2593,67 | 2636,94 | 2593,67 | 2627,37 | 2627,37 | 204.700 |
21 feb 2024 | 2570,50 | 2575,87 | 2557,64 | 2569,48 | 2569,48 | 140.400 |
20 feb 2024 | 2595,49 | 2612,16 | 2569,01 | 2580,20 | 2580,20 | 203.200 |
16 feb 2024 | 2620,00 | 2625,41 | 2597,82 | 2598,43 | 2598,43 | 138.300 |
15 feb 2024 | 2616,47 | 2626,72 | 2602,35 | 2618,00 | 2618,00 | 167.300 |
14 feb 2024 | 2614,53 | 2632,55 | 2593,87 | 2620,19 | 2620,19 | 135.800 |
13 feb 2024 | 2588,33 | 2642,31 | 2586,06 | 2599,14 | 2599,14 | 231.600 |
12 feb 2024 | 2632,26 | 2634,00 | 2594,86 | 2608,23 | 2608,23 | 207.700 |
09 feb 2024 | 2636,98 | 2659,11 | 2615,93 | 2638,35 | 2638,35 | 211.000 |
08 feb 2024 | 2678,05 | 2689,00 | 2616,01 | 2620,48 | 2620,48 | 386.900 |
07 feb 2024 | 2561,50 | 2725,83 | 2505,00 | 2666,99 | 2666,99 | 901.200 |
06 feb 2024 | 2480,43 | 2497,78 | 2464,92 | 2487,74 | 2487,74 | 450.700 |
05 feb 2024 | 2502,59 | 2506,07 | 2462,38 | 2470,85 | 2470,85 | 378.500 |
02 feb 2024 | 2445,61 | 2492,95 | 2427,03 | 2482,28 | 2482,28 | 212.600 |
01 feb 2024 | 2414,00 | 2448,01 | 2411,80 | 2442,02 | 2442,02 | 268.600 |
31 ene 2024 | 2419,10 | 2439,63 | 2407,72 | 2408,77 | 2408,77 | 215.500 |
30 ene 2024 | 2400,04 | 2421,13 | 2393,95 | 2419,28 | 2419,28 | 185.800 |
29 ene 2024 | 2328,61 | 2407,15 | 2314,31 | 2404,53 | 2404,53 | 326.600 |
26 ene 2024 | 2313,00 | 2331,76 | 2307,68 | 2326,25 | 2326,25 | 145.100 |
25 ene 2024 | 2327,80 | 2339,41 | 2307,79 | 2311,77 | 2311,77 | 170.400 |
24 ene 2024 | 2339,02 | 2340,49 | 2326,10 | 2334,80 | 2334,80 | 161.800 |
23 ene 2024 | 2320,00 | 2328,32 | 2300,61 | 2321,82 | 2321,82 | 159.600 |
22 ene 2024 | 2342,00 | 2352,76 | 2315,96 | 2325,00 | 2325,00 | 203.400 |
19 ene 2024 | 2328,00 | 2347,30 | 2327,00 | 2334,60 | 2334,60 | 301.400 |
18 ene 2024 | 2322,00 | 2328,70 | 2302,68 | 2322,82 | 2322,82 | 157.500 |
17 ene 2024 | 2280,91 | 2319,43 | 2280,91 | 2310,44 | 2310,44 | 182.800 |
16 ene 2024 | 2275,97 | 2303,40 | 2274,96 | 2289,97 | 2289,97 | 159.500 |
12 ene 2024 | 2278,83 | 2282,47 | 2263,68 | 2271,90 | 2271,90 | 125.400 |
11 ene 2024 | 2250,40 | 2278,17 | 2226,51 | 2276,57 | 2276,57 | 182.400 |
10 ene 2024 | 2240,21 | 2260,05 | 2232,01 | 2245,00 | 2245,00 | 208.400 |
09 ene 2024 | 2224,60 | 2252,00 | 2224,60 | 2232,00 | 2232,00 | 213.800 |
08 ene 2024 | 2219,94 | 2236,39 | 2204,09 | 2236,39 | 2236,39 | 328.200 |
05 ene 2024 | 2222,02 | 2228,54 | 2209,41 | 2212,80 | 2212,80 | 181.500 |
04 ene 2024 | 2228,79 | 2239,38 | 2220,28 | 2220,47 | 2220,47 | 168.700 |
03 ene 2024 | 2244,75 | 2253,00 | 2230,11 | 2233,65 | 2233,65 | 169.800 |
02 ene 2024 | 2278,45 | 2285,00 | 2237,56 | 2244,75 | 2244,75 | 199.900 |
29 dic 2023 | 2282,51 | 2287,26 | 2268,47 | 2286,96 | 2286,96 | 184.900 |
28 dic 2023 | 2302,44 | 2304,20 | 2276,47 | 2278,38 | 2278,38 | 150.300 |
27 dic 2023 | 2325,88 | 2327,00 | 2301,59 | 2307,44 | 2307,44 | 145.800 |
26 dic 2023 | 2306,73 | 2324,68 | 2306,73 | 2319,52 | 2319,52 | 106.600 |
22 dic 2023 | 2314,50 | 2314,50 | 2300,33 | 2304,35 | 2304,35 | 104.600 |
21 dic 2023 | 2315,40 | 2323,23 | 2295,07 | 2307,10 | 2307,10 | 130.300 |
20 dic 2023 | 2328,00 | 2348,42 | 2313,22 | 2313,87 | 2313,87 | 148.100 |
19 dic 2023 | 2305,00 | 2328,92 | 2304,42 | 2327,03 | 2327,03 | 171.400 |
18 dic 2023 | 2280,03 | 2300,75 | 2265,01 | 2297,03 | 2297,03 | 201.300 |
15 dic 2023 | 2254,16 | 2290,00 | 2254,16 | 2271,47 | 2271,47 | 256.700 |
14 dic 2023 | 2344,33 | 2346,35 | 2274,49 | 2275,70 | 2275,70 | 267.600 |
13 dic 2023 | 2344,06 | 2345,98 | 2316,82 | 2340,00 | 2340,00 | 182.800 |
12 dic 2023 | 2307,83 | 2321,18 | 2290,92 | 2320,39 | 2320,39 | 142.800 |
11 dic 2023 | 2250,00 | 2302,92 | 2250,00 | 2295,48 | 2295,48 | 252.500 |
08 dic 2023 | 2224,17 | 2244,71 | 2221,45 | 2242,95 | 2242,95 | 163.400 |
07 dic 2023 | 2210,81 | 2227,66 | 2206,33 | 2226,25 | 2226,25 | 127.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |