Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
04 jun 2024 | 3812,20 | 3812,20 | 3740,37 | 3793,42 | 3793,42 | 29.900 |
03 jun 2024 | 3725,01 | 3812,20 | 3725,01 | 3791,08 | 3791,08 | 34.500 |
31 may 2024 | 3740,00 | 3812,17 | 3714,00 | 3791,07 | 3791,07 | 114.800 |
30 may 2024 | 3760,84 | 3788,48 | 3718,82 | 3718,82 | 3718,82 | 26.200 |
29 may 2024 | 3736,49 | 3778,20 | 3736,49 | 3760,84 | 3760,84 | 26.800 |
28 may 2024 | 3720,01 | 3789,30 | 3712,62 | 3780,01 | 3780,01 | 17.600 |
27 may 2024 | 3818,00 | 3818,00 | 3714,10 | 3723,03 | 3723,03 | 10.400 |
24 may 2024 | 3748,50 | 3825,01 | 3733,93 | 3818,00 | 3818,00 | 33.800 |
23 may 2024 | 3730,02 | 3734,41 | 3692,50 | 3722,08 | 3722,08 | 22.800 |
22 may 2024 | 3681,99 | 3751,69 | 3681,99 | 3709,05 | 3709,05 | 17.500 |
21 may 2024 | 3660,53 | 3730,83 | 3660,53 | 3707,93 | 3707,93 | 36.500 |
17 may 2024 | 3698,51 | 3733,68 | 3665,49 | 3694,99 | 3694,99 | 19.000 |
16 may 2024 | 3709,79 | 3709,79 | 3605,00 | 3683,26 | 3683,26 | 27.100 |
15 may 2024 | 3674,99 | 3683,74 | 3639,93 | 3654,67 | 3654,67 | 25.700 |
14 may 2024 | 3758,48 | 3758,48 | 3629,37 | 3644,03 | 3644,03 | 34.300 |
13 may 2024 | 3728,99 | 3734,71 | 3620,32 | 3707,87 | 3707,87 | 42.600 |
10 may 2024 | 3826,84 | 3828,28 | 3736,30 | 3736,30 | 3736,30 | 41.100 |
09 may 2024 | 3827,30 | 3853,15 | 3787,10 | 3826,89 | 3826,89 | 48.400 |
08 may 2024 | 3700,11 | 3821,13 | 3700,11 | 3820,47 | 3820,47 | 31.600 |
07 may 2024 | 3746,99 | 3768,80 | 3733,05 | 3755,35 | 3755,35 | 26.000 |
06 may 2024 | 3648,54 | 3758,00 | 3617,93 | 3750,01 | 3750,01 | 33.000 |
03 may 2024 | 3544,56 | 3639,30 | 3539,96 | 3638,01 | 3638,01 | 16.100 |
02 may 2024 | 3611,75 | 3635,00 | 3535,00 | 3544,54 | 3544,54 | 33.100 |
01 may 2024 | 3548,96 | 3650,92 | 3536,96 | 3616,70 | 3616,70 | 16.700 |
30 abr 2024 | 3590,10 | 3609,99 | 3544,28 | 3544,28 | 3544,28 | 27.200 |
29 abr 2024 | 3610,01 | 3648,79 | 3597,20 | 3612,12 | 3612,12 | 27.000 |
26 abr 2024 | 3655,01 | 3670,00 | 3609,62 | 3635,00 | 3635,00 | 31.500 |
25 abr 2024 | 3695,47 | 3695,47 | 3612,16 | 3655,01 | 3655,01 | 18.600 |
24 abr 2024 | 3720,85 | 3779,80 | 3682,00 | 3696,96 | 3696,96 | 17.200 |
23 abr 2024 | 3718,11 | 3752,31 | 3654,28 | 3730,88 | 3730,88 | 28.900 |
22 abr 2024 | 3699,85 | 3700,00 | 3661,91 | 3681,53 | 3681,53 | 16.300 |
19 abr 2024 | 3698,97 | 3725,00 | 3652,83 | 3661,67 | 3661,67 | 28.800 |
18 abr 2024 | 3685,54 | 3716,02 | 3649,43 | 3700,18 | 3700,18 | 42.000 |
17 abr 2024 | 3656,57 | 3733,99 | 3656,57 | 3711,46 | 3711,46 | 39.300 |
16 abr 2024 | 3588,80 | 3674,32 | 3588,80 | 3649,71 | 3649,71 | 35.400 |
15 abr 2024 | 3560,11 | 3651,85 | 3560,11 | 3590,00 | 3590,00 | 22.500 |
12 abr 2024 | 3724,98 | 3724,98 | 3575,03 | 3581,70 | 3581,70 | 21.600 |
11 abr 2024 | 3659,98 | 3708,73 | 3613,85 | 3692,33 | 3692,33 | 33.900 |
10 abr 2024 | 3600,22 | 3659,35 | 3600,22 | 3629,99 | 3629,99 | 21.400 |
09 abr 2024 | 3676,41 | 3676,41 | 3588,27 | 3664,45 | 3664,45 | 15.900 |
08 abr 2024 | 3641,46 | 3659,44 | 3600,82 | 3637,98 | 3637,98 | 15.800 |
05 abr 2024 | 3578,98 | 3669,28 | 3578,98 | 3641,45 | 3641,45 | 20.300 |
04 abr 2024 | 3639,88 | 3639,88 | 3543,00 | 3548,36 | 3548,36 | 17.000 |
03 abr 2024 | 3600,94 | 3633,02 | 3579,48 | 3589,25 | 3589,25 | 17.100 |
02 abr 2024 | 3664,97 | 3664,97 | 3576,49 | 3591,64 | 3591,64 | 58.100 |
01 abr 2024 | 3724,55 | 3724,55 | 3664,97 | 3664,97 | 3664,97 | 15.200 |
28 mar 2024 | 3730,30 | 3743,90 | 3686,97 | 3700,00 | 3700,00 | 44.100 |
27 mar 2024 | 3787,98 | 3787,99 | 3726,41 | 3730,29 | 3730,29 | 21.000 |
27 mar 2024 | 1.358 Dividendo | |||||
26 mar 2024 | 3739,07 | 3782,21 | 3737,25 | 3743,06 | 3741,70 | 34.800 |
25 mar 2024 | 3730,38 | 3770,00 | 3727,06 | 3741,88 | 3740,52 | 22.800 |
22 mar 2024 | 3784,19 | 3809,84 | 3737,37 | 3752,85 | 3751,49 | 18.700 |
21 mar 2024 | 3750,04 | 3853,94 | 3750,04 | 3797,96 | 3796,58 | 32.900 |
20 mar 2024 | 3745,99 | 3769,90 | 3721,50 | 3769,01 | 3767,64 | 15.900 |
19 mar 2024 | 3709,41 | 3760,14 | 3699,00 | 3733,66 | 3732,31 | 20.100 |
18 mar 2024 | 3730,07 | 3738,41 | 3657,91 | 3684,38 | 3683,04 | 41.800 |
15 mar 2024 | 3740,82 | 3783,36 | 3727,21 | 3750,81 | 3749,45 | 123.300 |
14 mar 2024 | 3784,39 | 3784,39 | 3730,22 | 3750,73 | 3749,37 | 30.300 |
13 mar 2024 | 3757,85 | 3781,70 | 3735,31 | 3772,19 | 3770,82 | 21.500 |
12 mar 2024 | 3810,03 | 3817,02 | 3759,81 | 3777,10 | 3775,73 | 31.400 |
11 mar 2024 | 3750,11 | 3806,42 | 3750,01 | 3794,99 | 3793,61 | 23.600 |
08 mar 2024 | 3792,03 | 3810,51 | 3774,95 | 3793,84 | 3792,46 | 14.300 |
07 mar 2024 | 3759,99 | 3850,00 | 3736,31 | 3848,49 | 3847,09 | 22.800 |
06 mar 2024 | 3749,99 | 3766,65 | 3664,17 | 3683,88 | 3682,54 | 39.900 |
05 mar 2024 | 3792,54 | 3792,54 | 3689,01 | 3702,99 | 3701,65 | 23.100 |
04 mar 2024 | 3815,02 | 3848,90 | 3787,00 | 3792,43 | 3791,05 | 19.500 |
01 mar 2024 | 3761,06 | 3856,00 | 3761,06 | 3853,01 | 3851,61 | 23.900 |
29 feb 2024 | 3796,49 | 3796,49 | 3762,32 | 3778,39 | 3777,02 | 55.300 |
28 feb 2024 | 3789,95 | 3789,95 | 3728,20 | 3773,07 | 3771,70 | 13.600 |
27 feb 2024 | 3710,04 | 3765,40 | 3710,04 | 3757,05 | 3755,69 | 18.500 |
26 feb 2024 | 3749,99 | 3774,93 | 3736,81 | 3754,12 | 3752,76 | 12.900 |
23 feb 2024 | 3670,00 | 3750,19 | 3670,00 | 3750,00 | 3748,64 | 30.100 |
22 feb 2024 | 3676,04 | 3732,32 | 3676,04 | 3707,50 | 3706,15 | 20.400 |
21 feb 2024 | 3604,42 | 3679,84 | 3604,42 | 3663,48 | 3662,15 | 26.000 |
20 feb 2024 | 3630,00 | 3739,60 | 3630,00 | 3722,93 | 3721,58 | 49.300 |
16 feb 2024 | 3683,50 | 3762,25 | 3683,50 | 3710,83 | 3709,48 | 24.500 |
15 feb 2024 | 3709,34 | 3725,55 | 3651,05 | 3707,78 | 3706,43 | 34.500 |
14 feb 2024 | 3644,93 | 3724,15 | 3610,72 | 3719,40 | 3718,05 | 20.000 |
13 feb 2024 | 3562,41 | 3630,74 | 3562,41 | 3602,75 | 3601,44 | 42.000 |
12 feb 2024 | 3708,63 | 3741,08 | 3645,89 | 3660,89 | 3659,56 | 21.000 |
09 feb 2024 | 3709,37 | 3741,86 | 3690,00 | 3732,08 | 3730,73 | 19.400 |
08 feb 2024 | 3713,01 | 3713,01 | 3645,91 | 3675,33 | 3674,00 | 16.700 |
07 feb 2024 | 3689,88 | 3700,00 | 3627,94 | 3659,99 | 3658,66 | 21.000 |
06 feb 2024 | 3699,48 | 3699,48 | 3613,51 | 3631,63 | 3630,31 | 27.700 |
05 feb 2024 | 3789,97 | 3789,98 | 3574,62 | 3646,99 | 3645,67 | 42.600 |
02 feb 2024 | 3689,00 | 3791,72 | 3689,00 | 3790,01 | 3788,64 | 21.100 |
01 feb 2024 | 3769,98 | 3769,98 | 3644,50 | 3746,86 | 3745,50 | 29.800 |
31 ene 2024 | 3799,97 | 3800,45 | 3715,66 | 3715,86 | 3714,51 | 46.500 |
30 ene 2024 | 3730,00 | 3805,88 | 3730,00 | 3799,99 | 3798,61 | 20.500 |
29 ene 2024 | 3695,00 | 3769,67 | 3694,95 | 3760,01 | 3758,65 | 17.000 |
26 ene 2024 | 3679,89 | 3701,96 | 3672,51 | 3694,98 | 3693,64 | 13.800 |
25 ene 2024 | 3663,04 | 3671,84 | 3621,15 | 3661,86 | 3660,53 | 21.200 |
24 ene 2024 | 3689,79 | 3701,70 | 3657,14 | 3657,15 | 3655,82 | 18.900 |
23 ene 2024 | 3628,65 | 3658,68 | 3600,00 | 3658,68 | 3657,35 | 24.900 |
22 ene 2024 | 3657,37 | 3665,20 | 3612,06 | 3621,40 | 3620,09 | 25.400 |
19 ene 2024 | 3625,11 | 3663,87 | 3584,47 | 3660,57 | 3659,24 | 20.200 |
18 ene 2024 | 3560,04 | 3625,89 | 3560,04 | 3624,00 | 3622,69 | 22.400 |
17 ene 2024 | 3589,89 | 3592,00 | 3533,69 | 3555,39 | 3554,10 | 25.300 |
16 ene 2024 | 3585,84 | 3622,98 | 3561,71 | 3609,01 | 3607,70 | 37.800 |
15 ene 2024 | 3599,68 | 3624,23 | 3575,77 | 3615,83 | 3614,52 | 15.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |