Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 2770,08 | 2808,11 | 2703,10 | 2795,41 | 2795,41 | 12.459.180.032 |
01 may 2024 | 3000,87 | 3032,65 | 2734,40 | 2824,15 | 2824,15 | 17.125.999.213 |
30 abr 2024 | 3046,86 | 3066,94 | 2913,34 | 3000,91 | 3000,91 | 14.029.370.470 |
29 abr 2024 | 3040,48 | 3132,96 | 3037,58 | 3047,26 | 3047,26 | 10.627.574.243 |
28 abr 2024 | 2926,48 | 3065,91 | 2871,89 | 3040,40 | 3040,40 | 11.051.075.124 |
27 abr 2024 | 2942,47 | 2958,33 | 2904,87 | 2926,89 | 2926,89 | 9.932.519.501 |
26 abr 2024 | 2934,24 | 2973,83 | 2866,32 | 2942,59 | 2942,59 | 13.040.965.702 |
25 abr 2024 | 3008,59 | 3081,51 | 2904,14 | 2934,41 | 2934,41 | 13.084.395.403 |
24 abr 2024 | 3004,79 | 3048,46 | 2954,32 | 3008,55 | 3008,55 | 10.328.806.928 |
23 abr 2024 | 2953,38 | 3035,80 | 2934,82 | 3004,85 | 3004,85 | 11.322.317.464 |
22 abr 2024 | 2961,38 | 2998,83 | 2923,87 | 2953,03 | 2953,03 | 8.814.547.485 |
21 abr 2024 | 2869,38 | 2973,67 | 2834,03 | 2961,43 | 2961,43 | 9.302.357.220 |
20 abr 2024 | 2880,79 | 2937,19 | 2701,41 | 2869,19 | 2869,19 | 19.132.450.331 |
19 abr 2024 | 2797,51 | 2904,97 | 2771,03 | 2880,86 | 2880,86 | 14.266.768.005 |
18 abr 2024 | 2904,54 | 2940,06 | 2743,58 | 2797,53 | 2797,53 | 16.600.998.639 |
17 abr 2024 | 2918,78 | 2945,78 | 2824,87 | 2904,53 | 2904,53 | 18.304.575.262 |
16 abr 2024 | 2965,18 | 3075,16 | 2848,78 | 2919,21 | 2919,21 | 20.636.493.973 |
15 abr 2024 | 2819,96 | 2981,77 | 2734,46 | 2965,29 | 2965,29 | 23.939.038.118 |
14 abr 2024 | 3042,69 | 3095,91 | 2685,64 | 2819,35 | 2819,35 | 28.082.205.470 |
13 abr 2024 | 3268,02 | 3315,59 | 2915,93 | 3042,78 | 3042,78 | 20.739.893.861 |
12 abr 2024 | 3298,95 | 3367,03 | 3244,76 | 3267,94 | 3267,94 | 13.123.739.564 |
11 abr 2024 | 3227,91 | 3315,66 | 3143,20 | 3299,22 | 3299,22 | 15.708.281.418 |
10 abr 2024 | 3402,18 | 3430,24 | 3183,42 | 3227,92 | 3227,92 | 16.833.916.842 |
09 abr 2024 | 3188,75 | 3432,16 | 3144,82 | 3402,13 | 3402,13 | 17.543.422.404 |
08 abr 2024 | 3093,26 | 3192,72 | 3085,79 | 3188,75 | 3188,75 | 9.169.789.746 |
07 abr 2024 | 3060,66 | 3133,26 | 3051,54 | 3093,23 | 3093,23 | 8.260.077.893 |
06 abr 2024 | 3072,96 | 3087,46 | 2964,64 | 3060,68 | 3060,68 | 14.030.763.108 |
05 abr 2024 | 3055,46 | 3171,07 | 3000,04 | 3072,99 | 3072,99 | 13.358.873.612 |
04 abr 2024 | 3043,53 | 3109,19 | 2977,25 | 3055,41 | 3055,41 | 14.772.848.632 |
03 abr 2024 | 3264,39 | 3267,25 | 2986,42 | 3043,44 | 3043,44 | 20.501.643.001 |
02 abr 2024 | 3379,68 | 3379,97 | 3183,18 | 3264,58 | 3264,58 | 14.904.354.712 |
01 abr 2024 | 3248,07 | 3386,66 | 3247,42 | 3379,72 | 3379,72 | 9.728.077.140 |
31 mar 2024 | 3251,66 | 3301,90 | 3231,36 | 3248,07 | 3248,07 | 8.693.496.549 |
30 mar 2024 | 3299,64 | 3324,35 | 3221,59 | 3251,64 | 3251,64 | 11.770.906.545 |
29 mar 2024 | 3236,82 | 3342,14 | 3201,88 | 3299,91 | 3299,91 | 15.214.519.333 |
28 mar 2024 | 3311,55 | 3387,49 | 3197,52 | 3236,73 | 3236,73 | 17.341.912.713 |
27 mar 2024 | 3313,71 | 3391,21 | 3273,96 | 3311,72 | 3311,72 | 17.082.976.156 |
26 mar 2024 | 3196,81 | 3374,75 | 3167,18 | 3313,52 | 3313,52 | 17.166.954.792 |
25 mar 2024 | 3072,90 | 3210,50 | 3040,31 | 3196,58 | 3196,58 | 11.248.582.682 |
24 mar 2024 | 3071,91 | 3162,32 | 3014,38 | 3072,84 | 3072,84 | 12.195.346.581 |
23 mar 2024 | 3215,56 | 3268,18 | 2998,64 | 3070,16 | 3070,16 | 18.948.502.348 |
22 mar 2024 | 3212,80 | 3292,48 | 3141,41 | 3215,65 | 3215,65 | 20.449.884.277 |
21 mar 2024 | 2907,75 | 3232,14 | 2815,67 | 3212,23 | 3212,23 | 33.467.545.220 |
20 mar 2024 | 3235,74 | 3261,41 | 2898,86 | 2907,03 | 2907,03 | 31.455.485.430 |
19 mar 2024 | 3346,60 | 3346,78 | 3178,54 | 3235,40 | 3235,40 | 19.462.364.884 |
18 mar 2024 | 3235,02 | 3376,67 | 3132,67 | 3346,70 | 3346,70 | 18.320.009.162 |
17 mar 2024 | 3430,68 | 3471,81 | 3184,56 | 3234,87 | 3234,87 | 18.548.517.709 |
16 mar 2024 | 3567,81 | 3611,49 | 3280,96 | 3429,87 | 3429,87 | 30.766.035.517 |
15 mar 2024 | 3657,17 | 3663,40 | 3419,89 | 3568,07 | 3568,07 | 23.371.055.707 |
14 mar 2024 | 3642,64 | 3735,61 | 3599,21 | 3657,82 | 3657,82 | 20.111.250.178 |
13 mar 2024 | 3720,45 | 3742,89 | 3509,32 | 3642,64 | 3642,64 | 24.633.748.563 |
12 mar 2024 | 3546,83 | 3741,19 | 3421,84 | 3720,22 | 3720,22 | 26.353.668.511 |
11 mar 2024 | 3578,00 | 3626,56 | 3474,73 | 3546,79 | 3546,79 | 14.423.965.649 |
10 mar 2024 | 3556,56 | 3609,81 | 3546,08 | 3577,85 | 3577,85 | 10.898.357.984 |
09 mar 2024 | 3538,32 | 3651,29 | 3496,31 | 3556,50 | 3556,50 | 23.882.189.899 |
08 mar 2024 | 3503,52 | 3598,53 | 3429,88 | 3537,88 | 3537,88 | 20.506.906.456 |
07 mar 2024 | 3273,94 | 3586,37 | 3227,80 | 3504,36 | 3504,36 | 32.058.196.101 |
06 mar 2024 | 3346,21 | 3523,34 | 2970,76 | 3274,76 | 3274,76 | 43.946.641.347 |
05 mar 2024 | 3218,34 | 3353,99 | 3176,76 | 3344,83 | 3344,83 | 24.666.788.312 |
04 mar 2024 | 3156,06 | 3220,61 | 3107,09 | 3219,86 | 3219,86 | 12.583.702.029 |
03 mar 2024 | 3168,31 | 3190,06 | 3133,95 | 3155,30 | 3155,30 | 11.087.043.266 |
02 mar 2024 | 3092,70 | 3186,80 | 3092,54 | 3167,29 | 3167,29 | 15.564.298.037 |
01 mar 2024 | 3124,79 | 3247,84 | 3057,93 | 3092,66 | 3092,66 | 26.345.769.499 |
29 feb 2024 | 2992,19 | 3214,58 | 2953,47 | 3123,78 | 3123,78 | 30.341.742.827 |
28 feb 2024 | 2929,33 | 3028,16 | 2920,36 | 2992,77 | 2992,77 | 19.453.854.528 |
27 feb 2024 | 2876,95 | 2947,36 | 2802,51 | 2929,87 | 2929,87 | 16.132.709.498 |
26 feb 2024 | 2762,40 | 2879,86 | 2755,04 | 2877,11 | 2877,11 | 13.513.887.050 |
25 feb 2024 | 2697,41 | 2772,40 | 2684,24 | 2762,42 | 2762,42 | 9.879.264.055 |
24 feb 2024 | 2743,62 | 2764,24 | 2686,85 | 2697,13 | 2697,13 | 11.837.291.253 |
23 feb 2024 | 2744,46 | 2800,53 | 2684,77 | 2744,43 | 2744,43 | 16.681.663.668 |
22 feb 2024 | 2789,70 | 2791,60 | 2660,69 | 2745,16 | 2745,16 | 17.464.450.435 |
21 feb 2024 | 2732,15 | 2804,60 | 2668,42 | 2787,71 | 2787,71 | 18.817.483.863 |
20 feb 2024 | 2671,85 | 2768,12 | 2653,46 | 2731,66 | 2731,66 | 14.071.472.768 |
19 feb 2024 | 2585,82 | 2684,69 | 2568,37 | 2669,72 | 2669,72 | 21.658.048.449 |
18 feb 2024 | 2601,61 | 2602,91 | 2527,99 | 2585,78 | 2585,78 | 16.639.634.673 |
17 feb 2024 | 2622,79 | 2655,27 | 2561,37 | 2601,57 | 2601,57 | 15.827.467.244 |
16 feb 2024 | 2588,13 | 2657,76 | 2576,37 | 2621,77 | 2621,77 | 22.031.841.406 |
15 feb 2024 | 2466,91 | 2597,85 | 2446,87 | 2588,41 | 2588,41 | 19.985.832.072 |
14 feb 2024 | 2469,01 | 2492,36 | 2425,60 | 2467,37 | 2467,37 | 17.062.375.458 |
13 feb 2024 | 2322,23 | 2472,08 | 2296,80 | 2467,64 | 2467,64 | 12.089.516.454 |
12 feb 2024 | 2319,17 | 2353,06 | 2313,69 | 2322,22 | 2322,22 | 6.804.159.444 |
11 feb 2024 | 2306,67 | 2333,63 | 2295,74 | 2319,26 | 2319,26 | 6.003.428.347 |
10 feb 2024 | 2245,17 | 2337,88 | 2244,73 | 2306,55 | 2306,55 | 12.642.314.896 |
09 feb 2024 | 2249,59 | 2287,02 | 2238,68 | 2245,29 | 2245,29 | 9.224.448.375 |
08 feb 2024 | 2205,30 | 2267,73 | 2186,63 | 2249,28 | 2249,28 | 8.965.246.834 |
07 feb 2024 | 2140,32 | 2222,76 | 2137,94 | 2205,24 | 2205,24 | 8.850.786.530 |
06 feb 2024 | 2123,61 | 2172,87 | 2107,34 | 2140,25 | 2140,25 | 6.774.914.025 |
05 feb 2024 | 2126,32 | 2136,63 | 2106,02 | 2123,93 | 2123,93 | 5.044.729.631 |
04 feb 2024 | 2137,31 | 2155,24 | 2123,93 | 2126,25 | 2126,25 | 4.304.052.611 |
03 feb 2024 | 2118,47 | 2134,74 | 2113,60 | 2137,36 | 2137,36 | 6.654.727.810 |
02 feb 2024 | 2112,33 | 2126,19 | 2075,79 | 2118,58 | 2118,58 | 8.180.315.961 |
01 feb 2024 | 2161,29 | 2166,88 | 2094,36 | 2112,67 | 2112,67 | 10.003.538.988 |
31 ene 2024 | 2139,06 | 2202,49 | 2120,00 | 2162,16 | 2162,16 | 9.382.221.108 |
30 ene 2024 | 2081,64 | 2141,84 | 2070,74 | 2138,71 | 2138,71 | 8.259.426.095 |
29 ene 2024 | 2087,89 | 2123,52 | 2068,21 | 2081,84 | 2081,84 | 6.729.350.163 |
28 ene 2024 | 2087,08 | 2101,10 | 2073,34 | 2087,60 | 2087,60 | 4.735.426.045 |
27 ene 2024 | 2044,53 | 2098,78 | 2029,78 | 2086,97 | 2086,97 | 9.182.165.583 |
26 ene 2024 | 2053,04 | 2057,16 | 2006,43 | 2044,77 | 2044,77 | 8.576.857.813 |
25 ene 2024 | 2064,73 | 2074,67 | 2019,49 | 2052,67 | 2052,67 | 9.313.921.882 |
24 ene 2024 | 2124,34 | 2155,19 | 1994,69 | 2063,75 | 2063,75 | 14.904.356.606 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |