Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
04 jul 2024 | 1152,80 | 1152,80 | 1151,20 | 1151,60 | 1151,60 | 375 |
03 jul 2024 | 1143,40 | 1147,60 | 1140,40 | 1147,00 | 1147,00 | 1648 |
02 jul 2024 | 1127,00 | 1135,60 | 1124,20 | 1135,20 | 1135,20 | 2126 |
01 jul 2024 | 1128,80 | 1129,00 | 1119,00 | 1125,60 | 1125,60 | 1463 |
28 jun 2024 | 1134,00 | 1142,20 | 1131,00 | 1134,40 | 1134,40 | 1212 |
27 jun 2024 | 1126,00 | 1133,60 | 1124,40 | 1125,00 | 1125,00 | 1476 |
26 jun 2024 | 1127,40 | 1130,80 | 1122,60 | 1125,00 | 1125,00 | 1014 |
25 jun 2024 | 1114,80 | 1122,40 | 1113,00 | 1122,40 | 1122,40 | 1391 |
24 jun 2024 | 1125,80 | 1128,20 | 1118,60 | 1121,40 | 1121,40 | 1332 |
21 jun 2024 | 1131,40 | 1132,80 | 1121,40 | 1125,00 | 1125,00 | 21.904 |
20 jun 2024 | 1145,20 | 1145,20 | 1135,80 | 1137,80 | 1137,80 | 2238 |
19 jun 2024 | 1139,40 | 1140,20 | 1137,80 | 1140,20 | 1140,20 | 1436 |
18 jun 2024 | 1137,40 | 1141,80 | 1133,40 | 1135,00 | 1135,00 | 1476 |
17 jun 2024 | 1124,00 | 1126,40 | 1121,60 | 1126,40 | 1126,40 | 1172 |
14 jun 2024 | 1120,20 | 1121,00 | 1113,00 | 1120,00 | 1120,00 | 3016 |
13 jun 2024 | 1120,40 | 1122,00 | 1114,40 | 1117,80 | 1117,80 | 5144 |
12 jun 2024 | 1098,40 | 1113,60 | 1096,60 | 1113,60 | 1113,60 | 3353 |
11 jun 2024 | 1088,60 | 1091,00 | 1083,80 | 1090,00 | 1090,00 | 2538 |
10 jun 2024 | 1083,60 | 1088,20 | 1081,40 | 1088,20 | 1088,20 | 4031 |
07 jun 2024 | 1088,20 | 1089,00 | 1080,40 | 1087,00 | 1087,00 | 3408 |
06 jun 2024 | 1087,40 | 1088,80 | 1084,80 | 1086,80 | 1086,80 | 1790 |
05 jun 2024 | 1067,00 | 1080,00 | 1065,80 | 1079,60 | 1079,60 | 1332 |
04 jun 2024 | 1059,80 | 1061,20 | 1054,60 | 1058,40 | 1058,40 | 1795 |
03 jun 2024 | 1062,60 | 1068,00 | 1056,60 | 1061,00 | 1061,00 | 1399 |
31 may 2024 | 1056,00 | 1059,20 | 1042,60 | 1042,60 | 1042,60 | 3366 |
30 may 2024 | 1062,80 | 1068,80 | 1060,00 | 1062,40 | 1062,40 | 1730 |
29 may 2024 | 1073,40 | 1074,40 | 1066,80 | 1070,60 | 1070,60 | 1255 |
28 may 2024 | 1077,60 | 1079,40 | 1074,80 | 1075,00 | 1075,00 | 1468 |
27 may 2024 | 1074,40 | 1077,00 | 1072,00 | 1077,00 | 1077,00 | 1286 |
24 may 2024 | 1063,40 | 1074,00 | 1063,20 | 1074,00 | 1074,00 | 1113 |
23 may 2024 | 1077,00 | 1081,40 | 1069,00 | 1073,80 | 1073,80 | 2683 |
22 may 2024 | 1068,20 | 1070,60 | 1066,20 | 1070,00 | 1070,00 | 1590 |
21 may 2024 | 1065,60 | 1066,00 | 1061,00 | 1065,00 | 1065,00 | 3592 |
17 may 2024 | 1060,60 | 1061,60 | 1057,20 | 1059,60 | 1059,60 | 3244 |
16 may 2024 | 1063,20 | 1065,80 | 1060,60 | 1065,80 | 1065,80 | 3870 |
15 may 2024 | 1045,80 | 1056,40 | 1044,00 | 1056,40 | 1056,40 | 2075 |
14 may 2024 | 1038,20 | 1042,20 | 1032,20 | 1041,00 | 1041,00 | 2011 |
13 may 2024 | 1038,80 | 1040,20 | 1037,20 | 1037,60 | 1037,60 | 2081 |
10 may 2024 | 1036,80 | 1040,00 | 1032,20 | 1033,40 | 1033,40 | 1673 |
08 may 2024 | 1031,20 | 1033,80 | 1025,00 | 1030,80 | 1030,80 | 1599 |
07 may 2024 | 1031,80 | 1035,00 | 1029,40 | 1035,00 | 1035,00 | 5782 |
06 may 2024 | 1021,80 | 1027,60 | 1021,00 | 1027,60 | 1027,60 | 1125 |
03 may 2024 | 1005,80 | 1022,00 | 1005,00 | 1018,40 | 1018,40 | 4337 |
02 may 2024 | 994,20 | 998,40 | 989,40 | 994,60 | 994,60 | 1913 |
30 abr 2024 | 1013,00 | 1013,80 | 1007,20 | 1007,20 | 1007,20 | 741 |
29 abr 2024 | 1013,60 | 1015,40 | 1010,00 | 1011,80 | 1011,80 | 1282 |
26 abr 2024 | 1006,20 | 1010,60 | 1000,00 | 1010,40 | 1010,40 | 3531 |
25 abr 2024 | 989,00 | 992,30 | 980,00 | 982,50 | 982,50 | 3034 |
24 abr 2024 | 1004,00 | 1006,40 | 998,70 | 998,70 | 998,70 | 6324 |
23 abr 2024 | 982,60 | 995,40 | 981,70 | 994,90 | 994,90 | 10.469 |
22 abr 2024 | 978,80 | 979,80 | 970,00 | 973,30 | 973,30 | 4274 |
19 abr 2024 | 985,30 | 991,20 | 980,00 | 980,30 | 980,30 | 2124 |
18 abr 2024 | 1004,00 | 1004,40 | 992,70 | 1002,20 | 1002,20 | 3583 |
17 abr 2024 | 1007,20 | 1014,40 | 1002,40 | 1002,40 | 1002,40 | 12.437 |
16 abr 2024 | 1009,20 | 1012,20 | 1007,60 | 1012,00 | 1012,00 | 3191 |
15 abr 2024 | 1031,20 | 1037,00 | 1027,20 | 1029,00 | 1029,00 | 2105 |
12 abr 2024 | 1045,20 | 1045,20 | 1029,00 | 1031,80 | 1031,80 | 1589 |
11 abr 2024 | 1028,80 | 1032,20 | 1023,20 | 1030,20 | 1030,20 | 2314 |
10 abr 2024 | 1037,00 | 1039,20 | 1019,40 | 1026,20 | 1026,20 | 9638 |
09 abr 2024 | 1034,60 | 1037,60 | 1028,00 | 1028,00 | 1028,00 | 3570 |
08 abr 2024 | 1032,40 | 1037,40 | 1030,00 | 1035,20 | 1035,20 | 2153 |
05 abr 2024 | 1022,80 | 1033,20 | 1007,60 | 1031,20 | 1031,20 | 3234 |
04 abr 2024 | 1040,20 | 1047,00 | 1039,60 | 1044,00 | 1044,00 | 959 |
03 abr 2024 | 1032,20 | 1040,40 | 1028,20 | 1040,00 | 1040,00 | 1061 |
02 abr 2024 | 1041,80 | 1045,80 | 1026,80 | 1031,80 | 1031,80 | 6134 |
28 mar 2024 | 1042,80 | 1044,00 | 1040,00 | 1042,20 | 1042,20 | 1881 |
27 mar 2024 | 1042,40 | 1046,20 | 1036,40 | 1037,60 | 1037,60 | 2274 |
26 mar 2024 | 1045,60 | 1048,40 | 1044,60 | 1046,40 | 1046,40 | 6155 |
25 mar 2024 | 1045,20 | 1046,00 | 1039,20 | 1044,00 | 1044,00 | 1586 |
22 mar 2024 | 1046,40 | 1047,40 | 1041,40 | 1044,80 | 1044,80 | 1565 |
21 mar 2024 | 1051,00 | 1053,60 | 1046,60 | 1053,60 | 1053,60 | 3610 |
20 mar 2024 | 1028,00 | 1031,40 | 1026,00 | 1028,00 | 1028,00 | 1839 |
19 mar 2024 | 1024,00 | 1026,20 | 1016,40 | 1023,80 | 1023,80 | 4195 |
18 mar 2024 | 1020,60 | 1033,80 | 1020,60 | 1029,40 | 1029,40 | 1675 |
15 mar 2024 | 1025,00 | 1030,60 | 1014,20 | 1016,00 | 1016,00 | 8174 |
14 mar 2024 | 1034,80 | 1036,40 | 1024,60 | 1028,20 | 1028,20 | 3632 |
13 mar 2024 | 1039,40 | 1039,40 | 1029,40 | 1031,00 | 1031,00 | 3157 |
12 mar 2024 | 1029,40 | 1037,00 | 1022,00 | 1032,80 | 1032,80 | 2757 |
11 mar 2024 | 1028,20 | 1028,60 | 1019,80 | 1023,80 | 1023,80 | 3843 |
08 mar 2024 | 1043,20 | 1050,00 | 1037,00 | 1037,00 | 1037,00 | 4095 |
07 mar 2024 | 1022,20 | 1040,80 | 1022,20 | 1039,40 | 1039,40 | 3900 |
06 mar 2024 | 1026,00 | 1031,00 | 1023,00 | 1030,00 | 1030,00 | 2161 |
05 mar 2024 | 1036,00 | 1036,00 | 1020,60 | 1022,40 | 1022,40 | 3723 |
04 mar 2024 | 1043,80 | 1045,60 | 1040,40 | 1041,60 | 1041,60 | 3781 |
01 mar 2024 | 1033,40 | 1038,00 | 1027,80 | 1037,40 | 1037,40 | 2893 |
29 feb 2024 | 1018,40 | 1027,40 | 1014,60 | 1022,80 | 1022,80 | 2217 |
28 feb 2024 | 1023,40 | 1023,40 | 1017,00 | 1020,40 | 1020,40 | 5071 |
27 feb 2024 | 1022,60 | 1026,00 | 1021,20 | 1022,80 | 1022,80 | 8126 |
26 feb 2024 | 1020,00 | 1026,00 | 1020,00 | 1025,20 | 1025,20 | 3002 |
23 feb 2024 | 1025,00 | 1031,60 | 1020,80 | 1024,00 | 1024,00 | 2948 |
22 feb 2024 | 1014,40 | 1022,60 | 1014,40 | 1022,40 | 1022,40 | 3622 |
21 feb 2024 | 999,10 | 999,10 | 992,30 | 992,80 | 992,80 | 3734 |
20 feb 2024 | 1006,40 | 1007,40 | 993,50 | 996,50 | 996,50 | 4869 |
19 feb 2024 | 1010,00 | 1011,00 | 1007,40 | 1010,60 | 1010,60 | 1583 |
16 feb 2024 | 1021,40 | 1024,00 | 1008,00 | 1013,60 | 1013,60 | 1979 |
15 feb 2024 | 1018,00 | 1018,20 | 1010,00 | 1012,80 | 1012,80 | 1914 |
14 feb 2024 | 1006,00 | 1012,40 | 1005,00 | 1008,00 | 1008,00 | 1938 |
13 feb 2024 | 1019,00 | 1019,00 | 993,50 | 1006,60 | 1006,60 | 5076 |
12 feb 2024 | 1024,00 | 1028,60 | 1022,40 | 1028,60 | 1028,60 | 5076 |
09 feb 2024 | 1015,80 | 1021,60 | 1015,00 | 1019,00 | 1019,00 | 3283 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |