Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 4860,00 | 4894,90 | 4760,60 | 4773,10 | 4773,10 | 21.866 |
24 jun 2024 | 4811,65 | 4887,40 | 4794,15 | 4871,90 | 4871,90 | 7982 |
21 jun 2024 | 4870,00 | 4924,35 | 4825,75 | 4857,70 | 4857,70 | 20.737 |
20 jun 2024 | 4900,00 | 4924,50 | 4844,05 | 4878,95 | 4878,95 | 21.757 |
19 jun 2024 | 4935,00 | 4963,10 | 4852,50 | 4875,50 | 4875,50 | 6357 |
18 jun 2024 | 4935,10 | 4977,50 | 4911,85 | 4925,50 | 4925,50 | 9569 |
14 jun 2024 | 4824,75 | 4943,00 | 4804,00 | 4932,10 | 4932,10 | 10.145 |
13 jun 2024 | 4879,00 | 4890,00 | 4770,00 | 4801,15 | 4801,15 | 12.628 |
12 jun 2024 | 4751,20 | 4873,40 | 4749,80 | 4851,00 | 4851,00 | 8722 |
11 jun 2024 | 4800,40 | 4810,00 | 4745,00 | 4755,90 | 4755,90 | 15.227 |
10 jun 2024 | 4798,70 | 4800,70 | 4760,25 | 4781,40 | 4781,40 | 3687 |
07 jun 2024 | 4713,95 | 4767,00 | 4676,60 | 4760,65 | 4760,65 | 5863 |
06 jun 2024 | 4592,70 | 4725,65 | 4540,00 | 4718,80 | 4718,80 | 15.295 |
05 jun 2024 | 4597,60 | 4647,35 | 4497,00 | 4580,55 | 4580,55 | 9465 |
04 jun 2024 | 4699,95 | 4704,90 | 4260,85 | 4507,45 | 4507,45 | 21.217 |
03 jun 2024 | 4821,80 | 4832,00 | 4642,00 | 4668,40 | 4668,40 | 20.884 |
31 may 2024 | 4757,60 | 4775,50 | 4667,85 | 4727,25 | 4727,25 | 13.098 |
30 may 2024 | 4685,40 | 4766,95 | 4685,40 | 4744,40 | 4744,40 | 26.995 |
29 may 2024 | 4759,95 | 4808,00 | 4724,35 | 4744,40 | 4744,40 | 11.497 |
28 may 2024 | 4819,95 | 4826,35 | 4759,90 | 4771,75 | 4771,75 | 5151 |
27 may 2024 | 4869,15 | 4906,00 | 4770,00 | 4791,35 | 4791,35 | 6746 |
24 may 2024 | 4836,30 | 4907,65 | 4805,95 | 4879,30 | 4879,30 | 14.893 |
23 may 2024 | 4696,05 | 4868,80 | 4686,80 | 4853,90 | 4853,90 | 24.563 |
22 may 2024 | 4686,95 | 4703,90 | 4666,75 | 4696,05 | 4696,05 | 3434 |
21 may 2024 | 4660,00 | 4726,15 | 4653,00 | 4670,45 | 4670,45 | 35.775 |
17 may 2024 | 4661,00 | 4699,85 | 4624,00 | 4694,05 | 4694,05 | 7707 |
16 may 2024 | 4650,50 | 4699,20 | 4544,20 | 4678,15 | 4678,15 | 11.940 |
15 may 2024 | 4730,00 | 4730,00 | 4598,85 | 4647,15 | 4647,15 | 7141 |
14 may 2024 | 4667,40 | 4740,30 | 4652,55 | 4727,30 | 4727,30 | 13.764 |
13 may 2024 | 4697,35 | 4722,40 | 4526,45 | 4655,20 | 4655,20 | 31.628 |
10 may 2024 | 4614,90 | 4687,70 | 4553,05 | 4657,65 | 4657,65 | 14.780 |
09 may 2024 | 4689,00 | 4708,70 | 4545,00 | 4567,25 | 4567,25 | 21.748 |
08 may 2024 | 4599,85 | 4630,70 | 4564,45 | 4600,40 | 4600,40 | 25.843 |
07 may 2024 | 4600,35 | 4654,00 | 4567,50 | 4620,85 | 4620,85 | 20.333 |
06 may 2024 | 4598,50 | 4664,00 | 4581,85 | 4602,30 | 4602,30 | 20.903 |
03 may 2024 | 4601,90 | 4653,35 | 4581,00 | 4598,45 | 4598,45 | 19.368 |
02 may 2024 | 4603,65 | 4629,15 | 4546,30 | 4602,80 | 4602,80 | 6850 |
30 abr 2024 | 4598,95 | 4689,55 | 4587,30 | 4596,05 | 4596,05 | 30.294 |
29 abr 2024 | 4596,80 | 4603,85 | 4535,00 | 4579,20 | 4579,20 | 3464 |
26 abr 2024 | 4597,50 | 4632,75 | 4575,30 | 4597,55 | 4597,55 | 11.841 |
25 abr 2024 | 4555,55 | 4628,15 | 4486,95 | 4615,70 | 4615,70 | 11.685 |
24 abr 2024 | 4553,95 | 4571,40 | 4517,45 | 4528,90 | 4528,90 | 9654 |
23 abr 2024 | 4479,40 | 4534,15 | 4445,05 | 4518,80 | 4518,80 | 14.343 |
22 abr 2024 | 4380,30 | 4483,80 | 4375,00 | 4468,30 | 4468,30 | 13.068 |
19 abr 2024 | 4340,45 | 4367,95 | 4262,85 | 4340,80 | 4340,80 | 15.292 |
18 abr 2024 | 4364,30 | 4440,90 | 4339,05 | 4352,55 | 4352,55 | 26.665 |
16 abr 2024 | 4201,35 | 4406,00 | 4201,35 | 4359,95 | 4359,95 | 37.124 |
15 abr 2024 | 4220,65 | 4315,00 | 4190,70 | 4214,85 | 4214,85 | 24.135 |
12 abr 2024 | 4295,50 | 4381,00 | 4272,80 | 4304,90 | 4304,90 | 36.626 |
10 abr 2024 | 4268,95 | 4332,40 | 4223,80 | 4318,95 | 4318,95 | 24.816 |
09 abr 2024 | 4244,25 | 4266,00 | 4140,00 | 4247,70 | 4247,70 | 57.577 |
08 abr 2024 | 4020,05 | 4303,30 | 4011,20 | 4210,30 | 4210,30 | 56.476 |
05 abr 2024 | 4014,30 | 4045,00 | 3970,00 | 4030,90 | 4030,90 | 7896 |
04 abr 2024 | 3951,65 | 4029,80 | 3893,20 | 4011,55 | 4011,55 | 24.477 |
03 abr 2024 | 3926,10 | 3943,05 | 3888,50 | 3934,35 | 3934,35 | 5738 |
02 abr 2024 | 3990,00 | 3990,00 | 3915,00 | 3921,05 | 3921,05 | 10.018 |
01 abr 2024 | 4035,65 | 4069,90 | 3937,05 | 3947,65 | 3947,65 | 19.659 |
28 mar 2024 | 3916,00 | 4074,95 | 3891,25 | 4019,45 | 4019,45 | 39.110 |
27 mar 2024 | 3935,00 | 3985,30 | 3904,05 | 3914,45 | 3914,45 | 13.502 |
26 mar 2024 | 3992,30 | 4040,40 | 3907,40 | 3911,40 | 3911,40 | 11.639 |
22 mar 2024 | 3919,50 | 4012,00 | 3864,20 | 3981,70 | 3981,70 | 41.427 |
21 mar 2024 | 3889,35 | 3950,00 | 3883,35 | 3919,45 | 3919,45 | 30.808 |
20 mar 2024 | 3817,05 | 3938,60 | 3817,05 | 3874,70 | 3874,70 | 77.488 |
19 mar 2024 | 3709,95 | 3727,50 | 3675,00 | 3718,10 | 3718,10 | 3516 |
18 mar 2024 | 3744,95 | 3744,95 | 3684,10 | 3698,85 | 3698,85 | 3645 |
15 mar 2024 | 3803,55 | 3803,55 | 3708,25 | 3744,95 | 3744,95 | 4641 |
14 mar 2024 | 3715,05 | 3803,30 | 3685,30 | 3769,85 | 3769,85 | 14.508 |
13 mar 2024 | 3815,00 | 3850,70 | 3715,35 | 3736,60 | 3736,60 | 4966 |
12 mar 2024 | 3785,00 | 3854,05 | 3770,25 | 3810,60 | 3810,60 | 7519 |
11 mar 2024 | 3781,15 | 3812,00 | 3771,20 | 3781,40 | 3781,40 | 3489 |
07 mar 2024 | 3795,40 | 3810,00 | 3760,10 | 3784,65 | 3784,65 | 9150 |
06 mar 2024 | 3795,70 | 3803,00 | 3730,50 | 3795,40 | 3795,40 | 16.856 |
05 mar 2024 | 3759,40 | 3800,90 | 3742,75 | 3792,90 | 3792,90 | 15.224 |
04 mar 2024 | 3868,45 | 3871,10 | 3745,00 | 3752,10 | 3752,10 | 10.801 |
01 mar 2024 | 3799,45 | 3869,35 | 3778,00 | 3843,25 | 3843,25 | 14.420 |
29 feb 2024 | 3850,05 | 3890,30 | 3760,05 | 3793,00 | 3793,00 | 16.981 |
28 feb 2024 | 4014,95 | 4016,55 | 3855,00 | 3865,45 | 3865,45 | 31.400 |
27 feb 2024 | 3951,75 | 4010,65 | 3951,25 | 4002,55 | 4002,55 | 18.843 |
26 feb 2024 | 3960,25 | 3990,75 | 3897,65 | 3951,75 | 3951,75 | 7130 |
23 feb 2024 | 3965,55 | 3969,60 | 3914,00 | 3925,45 | 3925,45 | 11.619 |
22 feb 2024 | 3877,35 | 3967,00 | 3845,00 | 3953,10 | 3953,10 | 46.496 |
21 feb 2024 | 3833,40 | 3895,00 | 3821,15 | 3834,45 | 3834,45 | 94.539 |
20 feb 2024 | 3900,00 | 3900,50 | 3786,00 | 3828,30 | 3828,30 | 10.300 |
19 feb 2024 | 3930,60 | 3953,00 | 3895,00 | 3900,55 | 3900,55 | 12.567 |
16 feb 2024 | 3934,75 | 4001,75 | 3922,00 | 3930,55 | 3930,55 | 11.711 |
15 feb 2024 | 3903,00 | 3926,00 | 3876,05 | 3914,80 | 3914,80 | 16.748 |
14 feb 2024 | 3834,25 | 3930,00 | 3729,05 | 3902,40 | 3902,40 | 30.293 |
13 feb 2024 | 3850,05 | 3935,00 | 3768,90 | 3857,10 | 3857,10 | 35.065 |
12 feb 2024 | 3859,60 | 3900,65 | 3817,50 | 3872,30 | 3872,30 | 5986 |
09 feb 2024 | 3815,35 | 3845,00 | 3762,00 | 3839,80 | 3839,80 | 33.913 |
08 feb 2024 | 3958,85 | 3958,85 | 3793,30 | 3809,10 | 3809,10 | 22.821 |
07 feb 2024 | 3971,05 | 3988,25 | 3906,75 | 3925,15 | 3925,15 | 21.087 |
06 feb 2024 | 3913,05 | 3950,00 | 3892,00 | 3944,85 | 3944,85 | 5799 |
05 feb 2024 | 3899,70 | 3915,00 | 3844,00 | 3886,75 | 3886,75 | 7653 |
02 feb 2024 | 3914,85 | 3914,85 | 3814,35 | 3825,00 | 3825,00 | 26.862 |
01 feb 2024 | 3840,60 | 3966,95 | 3840,60 | 3933,25 | 3933,25 | 52.791 |
31 ene 2024 | 3708,15 | 3850,20 | 3703,00 | 3840,60 | 3840,60 | 29.872 |
30 ene 2024 | 3680,85 | 3729,80 | 3676,45 | 3706,05 | 3706,05 | 13.020 |
29 ene 2024 | 3620,55 | 3681,00 | 3590,95 | 3672,80 | 3672,80 | 7842 |
25 ene 2024 | 3650,05 | 3682,80 | 3597,85 | 3615,85 | 3615,85 | 13.369 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |