Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 abr 2024 | 3201,65 | 3259,94 | 3155,99 | 3219,48 | 3219,48 | 11.284.683.776 |
22 abr 2024 | 3147,66 | 3236,66 | 3131,37 | 3201,65 | 3201,65 | 12.063.858.733 |
21 abr 2024 | 3157,57 | 3197,51 | 3119,55 | 3147,29 | 3147,29 | 9.394.387.894 |
20 abr 2024 | 3059,48 | 3170,67 | 3021,78 | 3157,63 | 3157,63 | 9.918.642.130 |
19 abr 2024 | 3065,95 | 3127,11 | 2868,80 | 3059,28 | 3059,28 | 20.399.982.867 |
18 abr 2024 | 2984,71 | 3094,84 | 2956,13 | 3066,03 | 3066,03 | 15.183.777.035 |
17 abr 2024 | 3084,92 | 3123,67 | 2918,55 | 2984,73 | 2984,73 | 17.711.869.375 |
16 abr 2024 | 3101,14 | 3127,16 | 2997,75 | 3084,92 | 3084,92 | 19.441.391.169 |
15 abr 2024 | 3156,83 | 3277,56 | 3026,54 | 3101,60 | 3101,60 | 21.925.843.181 |
14 abr 2024 | 3005,55 | 3174,67 | 2914,42 | 3156,94 | 3156,94 | 25.486.284.994 |
13 abr 2024 | 3242,94 | 3299,66 | 2862,39 | 3004,90 | 3004,90 | 29.930.408.174 |
12 abr 2024 | 3505,33 | 3552,59 | 3103,43 | 3243,03 | 3243,03 | 22.104.869.556 |
11 abr 2024 | 3543,45 | 3616,19 | 3477,17 | 3505,25 | 3505,25 | 14.076.734.489 |
10 abr 2024 | 3505,16 | 3561,52 | 3415,18 | 3543,74 | 3543,74 | 16.872.482.726 |
09 abr 2024 | 3695,34 | 3724,92 | 3455,11 | 3505,16 | 3505,16 | 18.279.773.833 |
08 abr 2024 | 3453,50 | 3727,62 | 3409,51 | 3695,29 | 3695,29 | 19.055.143.129 |
07 abr 2024 | 3354,21 | 3458,51 | 3346,11 | 3453,49 | 3453,49 | 9.931.108.526 |
06 abr 2024 | 3318,86 | 3397,59 | 3308,98 | 3354,18 | 3354,18 | 8.956.926.798 |
05 abr 2024 | 3330,01 | 3345,67 | 3214,24 | 3318,89 | 3318,89 | 15.214.447.092 |
04 abr 2024 | 3311,50 | 3443,21 | 3253,32 | 3330,04 | 3330,04 | 14.476.330.517 |
03 abr 2024 | 3277,32 | 3368,11 | 3205,65 | 3311,44 | 3311,44 | 16.010.734.587 |
02 abr 2024 | 3504,82 | 3506,96 | 3215,99 | 3277,23 | 3277,23 | 22.076.539.151 |
01 abr 2024 | 3647,82 | 3648,13 | 3418,70 | 3505,03 | 3505,03 | 16.002.098.681 |
31 mar 2024 | 3507,95 | 3655,22 | 3507,24 | 3647,86 | 3647,86 | 10.499.881.424 |
30 mar 2024 | 3511,83 | 3566,08 | 3489,90 | 3507,94 | 3507,94 | 9.389.066.783 |
29 mar 2024 | 3561,01 | 3583,70 | 3475,73 | 3511,81 | 3511,81 | 12.712.701.619 |
28 mar 2024 | 3500,22 | 3609,71 | 3465,33 | 3561,29 | 3561,29 | 16.419.674.157 |
27 mar 2024 | 3587,31 | 3664,38 | 3460,39 | 3500,12 | 3500,12 | 18.753.082.145 |
26 mar 2024 | 3591,09 | 3678,79 | 3545,43 | 3587,50 | 3587,50 | 18.505.553.577 |
25 mar 2024 | 3454,89 | 3657,12 | 3421,79 | 3590,88 | 3590,88 | 18.603.921.705 |
24 mar 2024 | 3336,67 | 3470,34 | 3301,28 | 3454,64 | 3454,64 | 12.156.660.941 |
23 mar 2024 | 3335,59 | 3433,76 | 3273,12 | 3336,59 | 3336,59 | 13.242.137.554 |
22 mar 2024 | 3492,90 | 3541,90 | 3254,97 | 3333,69 | 3333,69 | 20.574.952.329 |
21 mar 2024 | 3514,02 | 3586,91 | 3412,22 | 3492,99 | 3492,99 | 22.213.647.922 |
20 mar 2024 | 3158,40 | 3534,83 | 3059,65 | 3513,39 | 3513,39 | 36.605.316.331 |
19 mar 2024 | 3518,35 | 3546,58 | 3149,29 | 3157,62 | 3157,62 | 34.166.976.701 |
18 mar 2024 | 3642,30 | 3642,50 | 3456,09 | 3517,99 | 3517,99 | 21.162.220.224 |
17 mar 2024 | 3523,03 | 3676,26 | 3414,17 | 3642,41 | 3642,41 | 19.938.757.095 |
16 mar 2024 | 3736,10 | 3780,89 | 3468,08 | 3522,86 | 3522,86 | 20.199.855.932 |
15 mar 2024 | 3882,86 | 3928,78 | 3571,77 | 3735,22 | 3735,22 | 33.505.075.433 |
14 mar 2024 | 4005,75 | 4011,10 | 3721,79 | 3883,14 | 3883,14 | 25.434.810.823 |
13 mar 2024 | 3980,27 | 4083,01 | 3936,63 | 4006,46 | 4006,46 | 22.028.114.691 |
12 mar 2024 | 4066,69 | 4092,28 | 3831,89 | 3980,27 | 3980,27 | 26.917.010.932 |
11 mar 2024 | 3881,24 | 4087,05 | 3745,13 | 4066,45 | 4066,45 | 28.806.262.507 |
10 mar 2024 | 3915,59 | 3968,72 | 3800,56 | 3881,19 | 3881,19 | 15.783.924.355 |
09 mar 2024 | 3892,12 | 3950,40 | 3880,66 | 3915,42 | 3915,42 | 11.926.623.780 |
08 mar 2024 | 3874,83 | 3998,83 | 3828,36 | 3892,06 | 3892,06 | 26.135.487.051 |
07 mar 2024 | 3818,31 | 3939,59 | 3738,69 | 3874,35 | 3874,35 | 22.457.177.587 |
06 mar 2024 | 3554,07 | 3901,43 | 3502,80 | 3819,23 | 3819,23 | 34.938.642.613 |
05 mar 2024 | 3631,93 | 3828,16 | 3224,12 | 3554,96 | 3554,96 | 47.706.899.137 |
04 mar 2024 | 3489,34 | 3641,46 | 3446,02 | 3630,43 | 3630,43 | 26.772.963.830 |
03 mar 2024 | 3422,88 | 3491,17 | 3372,21 | 3490,99 | 3490,99 | 13.643.324.467 |
02 mar 2024 | 3436,16 | 3459,75 | 3398,90 | 3422,05 | 3422,05 | 12.024.340.617 |
01 mar 2024 | 3341,97 | 3452,63 | 3341,85 | 3435,05 | 3435,05 | 16.880.101.987 |
29 feb 2024 | 3386,80 | 3518,97 | 3303,91 | 3341,92 | 3341,92 | 28.469.171.094 |
28 feb 2024 | 3243,89 | 3485,45 | 3201,58 | 3385,70 | 3385,70 | 32.885.894.265 |
27 feb 2024 | 3178,41 | 3287,96 | 3167,83 | 3244,52 | 3244,52 | 21.090.315.368 |
26 feb 2024 | 3112,53 | 3197,38 | 3037,95 | 3178,99 | 3178,99 | 17.504.464.351 |
25 feb 2024 | 2992,37 | 3117,43 | 2984,39 | 3112,70 | 3112,70 | 14.620.450.464 |
24 feb 2024 | 2921,96 | 3003,20 | 2907,70 | 2992,39 | 2992,39 | 10.701.688.842 |
23 feb 2024 | 2970,14 | 2991,33 | 2906,58 | 2921,66 | 2921,66 | 12.822.717.059 |
22 feb 2024 | 2969,60 | 3030,67 | 2907,11 | 2971,01 | 2971,01 | 18.058.908.246 |
21 feb 2024 | 3015,65 | 3017,19 | 2875,42 | 2970,36 | 2970,36 | 18.897.136.867 |
20 feb 2024 | 2944,11 | 3031,52 | 2879,90 | 3013,50 | 3013,50 | 20.341.598.470 |
19 feb 2024 | 2881,30 | 2983,37 | 2860,26 | 2943,57 | 2943,57 | 15.163.110.589 |
18 feb 2024 | 2786,71 | 2892,84 | 2767,91 | 2879,00 | 2879,00 | 23.355.830.478 |
17 feb 2024 | 2803,74 | 2805,13 | 2724,39 | 2786,67 | 2786,67 | 17.932.379.943 |
16 feb 2024 | 2825,48 | 2858,45 | 2760,33 | 2803,69 | 2803,69 | 17.057.114.638 |
15 feb 2024 | 2777,60 | 2865,85 | 2764,01 | 2824,38 | 2824,38 | 23.734.481.937 |
14 feb 2024 | 2641,69 | 2786,89 | 2621,03 | 2777,90 | 2777,90 | 21.448.973.822 |
13 feb 2024 | 2659,59 | 2686,46 | 2599,17 | 2642,19 | 2642,19 | 18.271.237.044 |
12 feb 2024 | 2507,58 | 2663,84 | 2473,81 | 2658,12 | 2658,12 | 13.022.696.866 |
11 feb 2024 | 2501,13 | 2537,68 | 2495,21 | 2507,57 | 2507,57 | 7.347.245.813 |
10 feb 2024 | 2487,65 | 2516,72 | 2475,86 | 2501,23 | 2501,23 | 6.474.444.159 |
09 feb 2024 | 2419,77 | 2522,72 | 2419,36 | 2487,52 | 2487,52 | 13.634.203.177 |
08 feb 2024 | 2424,08 | 2459,56 | 2414,75 | 2419,91 | 2419,91 | 9.941.841.732 |
07 feb 2024 | 2372,26 | 2442,64 | 2353,71 | 2423,75 | 2423,75 | 9.660.628.536 |
06 feb 2024 | 2298,96 | 2389,83 | 2296,79 | 2372,20 | 2372,20 | 9.520.885.493 |
05 feb 2024 | 2289,21 | 2334,68 | 2270,07 | 2298,89 | 2298,89 | 7.277.068.110 |
04 feb 2024 | 2296,12 | 2309,01 | 2272,30 | 2289,55 | 2289,55 | 5.438.100.035 |
03 feb 2024 | 2307,98 | 2327,35 | 2293,54 | 2296,04 | 2296,04 | 4.647.754.021 |
02 feb 2024 | 2303,71 | 2323,05 | 2282,23 | 2308,04 | 2308,04 | 7.186.143.091 |
01 feb 2024 | 2282,18 | 2309,84 | 2243,57 | 2303,82 | 2303,82 | 8.895.583.113 |
31 ene 2024 | 2343,56 | 2349,61 | 2264,44 | 2282,54 | 2282,54 | 10.807.883.277 |
30 ene 2024 | 2317,44 | 2388,87 | 2298,28 | 2344,49 | 2344,49 | 10.173.440.062 |
29 ene 2024 | 2257,00 | 2320,03 | 2237,71 | 2317,06 | 2317,06 | 8.948.195.551 |
28 ene 2024 | 2268,19 | 2306,90 | 2242,68 | 2257,21 | 2257,21 | 7.296.214.994 |
27 ene 2024 | 2267,32 | 2282,54 | 2252,39 | 2267,89 | 2267,89 | 5.144.367.230 |
26 ene 2024 | 2217,44 | 2280,38 | 2196,14 | 2267,20 | 2267,20 | 9.975.117.607 |
25 ene 2024 | 2233,97 | 2240,38 | 2173,69 | 2217,71 | 2217,71 | 9.302.247.037 |
24 ene 2024 | 2241,75 | 2261,38 | 2197,66 | 2233,56 | 2233,56 | 10.134.722.960 |
23 ene 2024 | 2310,95 | 2348,03 | 2167,28 | 2240,69 | 2240,69 | 16.182.147.521 |
22 ene 2024 | 2454,99 | 2463,45 | 2303,50 | 2310,83 | 2310,83 | 13.923.771.728 |
21 ene 2024 | 2469,80 | 2479,76 | 2452,38 | 2453,91 | 2453,91 | 4.578.471.955 |
20 ene 2024 | 2489,85 | 2489,85 | 2456,10 | 2469,59 | 2469,59 | 5.297.826.161 |
19 ene 2024 | 2468,69 | 2501,31 | 2414,71 | 2489,50 | 2489,50 | 11.405.278.376 |
18 ene 2024 | 2528,59 | 2546,26 | 2426,14 | 2467,02 | 2467,02 | 11.900.028.080 |
17 ene 2024 | 2587,04 | 2592,74 | 2508,43 | 2528,37 | 2528,37 | 10.441.017.520 |
16 ene 2024 | 2510,63 | 2613,57 | 2500,00 | 2587,69 | 2587,69 | 11.063.317.095 |
15 ene 2024 | 2471,67 | 2550,77 | 2470,82 | 2511,36 | 2511,36 | 9.700.630.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |