Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 jul 2024 | 4855,00 | 4932,55 | 4826,60 | 4838,75 | 4838,75 | 10.810 |
05 jul 2024 | 4755,75 | 4867,00 | 4745,00 | 4852,55 | 4852,55 | 31.966 |
04 jul 2024 | 4797,95 | 4825,55 | 4731,05 | 4778,20 | 4778,20 | 8383 |
03 jul 2024 | 4764,95 | 4809,95 | 4700,00 | 4792,40 | 4792,40 | 44.567 |
02 jul 2024 | 4749,00 | 4825,00 | 4725,00 | 4778,00 | 4778,00 | 8873 |
01 jul 2024 | 4725,00 | 4751,20 | 4613,05 | 4734,65 | 4734,65 | 33.540 |
28 jun 2024 | 4882,65 | 4920,00 | 4681,05 | 4717,00 | 4717,00 | 16.221 |
27 jun 2024 | 4820,00 | 4958,00 | 4737,40 | 4890,65 | 4890,65 | 11.692 |
26 jun 2024 | 4783,00 | 4821,80 | 4690,10 | 4797,20 | 4797,20 | 13.463 |
25 jun 2024 | 4839,00 | 4902,60 | 4753,50 | 4783,35 | 4783,35 | 25.165 |
24 jun 2024 | 4780,05 | 4874,60 | 4762,50 | 4838,20 | 4838,20 | 26.382 |
21 jun 2024 | 4900,00 | 5074,35 | 4762,30 | 4812,20 | 4812,20 | 47.616 |
20 jun 2024 | 4940,05 | 5019,10 | 4833,00 | 4861,70 | 4861,70 | 33.851 |
19 jun 2024 | 5056,30 | 5220,00 | 4901,50 | 4935,05 | 4935,05 | 96.015 |
18 jun 2024 | 4730,00 | 5079,95 | 4730,00 | 5040,70 | 5040,70 | 56.903 |
14 jun 2024 | 4668,25 | 4756,65 | 4668,25 | 4736,50 | 4736,50 | 9447 |
13 jun 2024 | 4671,55 | 4738,70 | 4640,40 | 4656,35 | 4656,35 | 18.853 |
12 jun 2024 | 4724,85 | 4738,40 | 4650,00 | 4668,70 | 4668,70 | 8059 |
11 jun 2024 | 4790,35 | 4825,00 | 4677,05 | 4695,60 | 4695,60 | 8984 |
10 jun 2024 | 4760,25 | 4810,00 | 4686,10 | 4776,15 | 4776,15 | 13.134 |
07 jun 2024 | 4739,15 | 4802,35 | 4688,05 | 4745,45 | 4745,45 | 10.702 |
06 jun 2024 | 4862,00 | 4862,00 | 4672,70 | 4683,80 | 4683,80 | 48.799 |
05 jun 2024 | 4557,05 | 4898,80 | 4557,05 | 4862,85 | 4862,85 | 123.698 |
04 jun 2024 | 4360,05 | 4590,00 | 4353,65 | 4553,65 | 4553,65 | 117.977 |
03 jun 2024 | 4399,90 | 4399,90 | 4302,00 | 4349,60 | 4349,60 | 36.991 |
31 may 2024 | 4442,10 | 4445,00 | 4254,55 | 4305,70 | 4305,70 | 19.081 |
30 may 2024 | 4481,35 | 4499,70 | 4410,15 | 4442,10 | 4442,10 | 19.093 |
29 may 2024 | 4475,00 | 4556,35 | 4437,25 | 4481,35 | 4481,35 | 7611 |
28 may 2024 | 4540,05 | 4585,75 | 4444,00 | 4469,40 | 4469,40 | 23.267 |
27 may 2024 | 4664,65 | 4664,65 | 4507,00 | 4537,95 | 4537,95 | 28.262 |
24 may 2024 | 4787,10 | 4840,00 | 4675,00 | 4684,65 | 4684,65 | 21.027 |
23 may 2024 | 4789,05 | 4810,80 | 4755,65 | 4797,35 | 4797,35 | 4080 |
22 may 2024 | 4762,40 | 4916,15 | 4752,80 | 4797,65 | 4797,65 | 17.351 |
21 may 2024 | 4655,05 | 4732,90 | 4613,15 | 4703,40 | 4703,40 | 4695 |
17 may 2024 | 4670,10 | 4709,50 | 4670,05 | 4687,00 | 4687,00 | 11.747 |
16 may 2024 | 4660,00 | 4693,90 | 4660,00 | 4672,60 | 4672,60 | 17.692 |
15 may 2024 | 4600,15 | 4678,35 | 4600,15 | 4650,05 | 4650,05 | 9544 |
14 may 2024 | 4725,60 | 4752,00 | 4555,00 | 4597,00 | 4597,00 | 21.345 |
13 may 2024 | 4786,15 | 4800,60 | 4665,20 | 4694,05 | 4694,05 | 9365 |
10 may 2024 | 4794,75 | 4850,00 | 4739,10 | 4794,70 | 4794,70 | 6624 |
09 may 2024 | 4801,35 | 4892,20 | 4732,00 | 4794,60 | 4794,60 | 34.673 |
08 may 2024 | 4661,40 | 4860,00 | 4661,40 | 4814,70 | 4814,70 | 14.627 |
07 may 2024 | 4619,25 | 4692,00 | 4577,25 | 4658,80 | 4658,80 | 11.748 |
06 may 2024 | 4650,00 | 4734,65 | 4580,00 | 4598,40 | 4598,40 | 22.808 |
03 may 2024 | 4613,45 | 4620,00 | 4549,50 | 4610,35 | 4610,35 | 15.694 |
02 may 2024 | 4605,25 | 4636,00 | 4578,65 | 4605,65 | 4605,65 | 5101 |
30 abr 2024 | 4468,80 | 4649,10 | 4465,10 | 4601,95 | 4601,95 | 11.084 |
29 abr 2024 | 4556,75 | 4560,00 | 4450,00 | 4483,30 | 4483,30 | 29.881 |
26 abr 2024 | 4652,35 | 4716,80 | 4532,40 | 4555,10 | 4555,10 | 15.110 |
25 abr 2024 | 4824,85 | 4824,85 | 4619,35 | 4651,65 | 4651,65 | 11.616 |
24 abr 2024 | 4805,00 | 4834,00 | 4780,00 | 4795,75 | 4795,75 | 6715 |
23 abr 2024 | 4804,75 | 4888,00 | 4771,35 | 4795,75 | 4795,75 | 8781 |
22 abr 2024 | 4720,50 | 4810,25 | 4690,60 | 4756,75 | 4756,75 | 23.118 |
19 abr 2024 | 4765,55 | 4834,40 | 4659,25 | 4701,90 | 4701,90 | 24.867 |
18 abr 2024 | 4639,60 | 4689,70 | 4605,20 | 4626,50 | 4626,50 | 5376 |
16 abr 2024 | 4638,25 | 4690,00 | 4616,35 | 4637,95 | 4637,95 | 6975 |
15 abr 2024 | 4560,05 | 4730,80 | 4560,05 | 4685,65 | 4685,65 | 43.286 |
12 abr 2024 | 4750,00 | 4802,70 | 4725,55 | 4771,65 | 4771,65 | 7797 |
10 abr 2024 | 4741,35 | 4831,00 | 4717,50 | 4752,55 | 4752,55 | 14.687 |
09 abr 2024 | 4699,85 | 4749,50 | 4622,30 | 4713,55 | 4713,55 | 10.813 |
08 abr 2024 | 4635,05 | 4746,00 | 4635,05 | 4670,40 | 4670,40 | 42.856 |
05 abr 2024 | 4649,80 | 4681,95 | 4558,35 | 4622,55 | 4622,55 | 30.160 |
04 abr 2024 | 4567,75 | 4710,15 | 4546,20 | 4647,15 | 4647,15 | 44.545 |
03 abr 2024 | 4431,25 | 4491,00 | 4419,25 | 4459,65 | 4459,65 | 9188 |
02 abr 2024 | 4487,75 | 4560,75 | 4400,05 | 4411,05 | 4411,05 | 12.807 |
01 abr 2024 | 4557,30 | 4590,00 | 4456,00 | 4480,60 | 4480,60 | 45.027 |
28 mar 2024 | 4420,45 | 4562,60 | 4396,45 | 4529,35 | 4529,35 | 26.428 |
27 mar 2024 | 4486,20 | 4531,50 | 4385,00 | 4419,00 | 4419,00 | 61.630 |
26 mar 2024 | 4298,20 | 4522,85 | 4293,90 | 4493,85 | 4493,85 | 81.498 |
22 mar 2024 | 4161,25 | 4328,75 | 4149,00 | 4294,75 | 4294,75 | 21.177 |
21 mar 2024 | 4105,00 | 4237,00 | 4080,00 | 4161,25 | 4161,25 | 30.563 |
20 mar 2024 | 4015,00 | 4068,00 | 4010,00 | 4054,50 | 4054,50 | 16.664 |
19 mar 2024 | 4006,45 | 4045,00 | 3981,65 | 4009,70 | 4009,70 | 4786 |
18 mar 2024 | 3921,80 | 4017,50 | 3919,00 | 4008,80 | 4008,80 | 25.861 |
15 mar 2024 | 4008,05 | 4020,00 | 3904,95 | 3934,40 | 3934,40 | 7141 |
14 mar 2024 | 3950,05 | 4040,00 | 3892,55 | 3995,80 | 3995,80 | 19.960 |
13 mar 2024 | 4050,05 | 4055,00 | 3932,30 | 3964,50 | 3964,50 | 12.113 |
12 mar 2024 | 4000,00 | 4041,00 | 3981,15 | 4030,10 | 4030,10 | 12.263 |
11 mar 2024 | 3926,95 | 4024,30 | 3926,95 | 3979,40 | 3979,40 | 17.829 |
07 mar 2024 | 3830,05 | 3940,00 | 3830,05 | 3924,30 | 3924,30 | 39.039 |
06 mar 2024 | 3817,05 | 3895,50 | 3817,05 | 3888,90 | 3888,90 | 25.578 |
05 mar 2024 | 3809,25 | 3881,10 | 3809,25 | 3834,80 | 3834,80 | 5639 |
04 mar 2024 | 3850,15 | 3872,00 | 3828,65 | 3845,20 | 3845,20 | 14.254 |
01 mar 2024 | 3917,05 | 3935,65 | 3865,20 | 3884,95 | 3884,95 | 27.752 |
29 feb 2024 | 3802,05 | 3939,90 | 3797,85 | 3919,80 | 3919,80 | 42.702 |
28 feb 2024 | 3864,95 | 3947,50 | 3838,00 | 3850,25 | 3850,25 | 12.439 |
27 feb 2024 | 3850,50 | 3885,00 | 3822,30 | 3847,45 | 3847,45 | 5451 |
26 feb 2024 | 3763,45 | 3857,70 | 3763,45 | 3847,15 | 3847,15 | 8331 |
23 feb 2024 | 3883,85 | 3883,85 | 3828,95 | 3837,95 | 3837,95 | 5208 |
22 feb 2024 | 3852,10 | 3866,00 | 3805,50 | 3850,00 | 3850,00 | 6001 |
21 feb 2024 | 3733,35 | 3889,95 | 3733,35 | 3834,95 | 3834,95 | 14.937 |
20 feb 2024 | 3707,20 | 3782,35 | 3687,65 | 3754,80 | 3754,80 | 5790 |
19 feb 2024 | 3679,90 | 3721,00 | 3679,90 | 3705,35 | 3705,35 | 6464 |
16 feb 2024 | 3680,15 | 3724,00 | 3674,00 | 3687,20 | 3687,20 | 4651 |
15 feb 2024 | 3701,75 | 3725,00 | 3673,00 | 3677,95 | 3677,95 | 4383 |
14 feb 2024 | 3696,05 | 3740,00 | 3695,40 | 3716,20 | 3716,20 | 6031 |
13 feb 2024 | 3689,50 | 3728,00 | 3661,05 | 3701,25 | 3701,25 | 4408 |
12 feb 2024 | 3719,00 | 3720,00 | 3649,65 | 3673,65 | 3673,65 | 5417 |
09 feb 2024 | 3726,90 | 3750,00 | 3699,00 | 3714,40 | 3714,40 | 3914 |
08 feb 2024 | 3704,05 | 3784,50 | 3704,05 | 3730,90 | 3730,90 | 6248 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |