Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 may 2024 | 1415,95 | 1415,95 | 1388,00 | 1411,35 | 1411,35 | 242.601 |
16 may 2024 | 1374,86 | 1412,36 | 1366,16 | 1404,43 | 1404,43 | 356.900 |
15 may 2024 | 1365,94 | 1397,79 | 1364,58 | 1368,16 | 1368,16 | 260.200 |
14 may 2024 | 1333,12 | 1355,33 | 1324,30 | 1353,93 | 1353,93 | 208.200 |
13 may 2024 | 1331,02 | 1342,45 | 1322,32 | 1332,53 | 1332,53 | 244.600 |
10 may 2024 | 1293,00 | 1358,22 | 1293,00 | 1328,61 | 1328,61 | 436.400 |
09 may 2024 | 1251,44 | 1288,52 | 1240,31 | 1286,78 | 1286,78 | 200.900 |
08 may 2024 | 1241,00 | 1262,97 | 1238,69 | 1251,44 | 1251,44 | 132.800 |
07 may 2024 | 1240,10 | 1244,18 | 1229,29 | 1240,62 | 1240,62 | 163.600 |
06 may 2024 | 1205,78 | 1242,64 | 1204,03 | 1242,63 | 1242,63 | 207.700 |
03 may 2024 | 1182,34 | 1204,54 | 1176,43 | 1193,01 | 1193,01 | 182.900 |
02 may 2024 | 1155,64 | 1166,53 | 1134,86 | 1165,35 | 1165,35 | 166.200 |
01 may 2024 | 1138,03 | 1178,60 | 1134,06 | 1140,73 | 1140,73 | 244.800 |
30 abr 2024 | 1143,00 | 1157,98 | 1131,03 | 1133,33 | 1133,33 | 210.600 |
29 abr 2024 | 1116,40 | 1145,48 | 1112,65 | 1143,06 | 1143,06 | 317.400 |
26 abr 2024 | 1136,83 | 1159,81 | 1105,65 | 1110,85 | 1110,85 | 440.700 |
25 abr 2024 | 1175,79 | 1211,77 | 1168,83 | 1193,66 | 1193,66 | 218.900 |
24 abr 2024 | 1197,67 | 1218,12 | 1178,07 | 1193,03 | 1193,03 | 177.900 |
23 abr 2024 | 1155,01 | 1188,40 | 1155,01 | 1188,19 | 1188,19 | 275.300 |
22 abr 2024 | 1142,48 | 1157,16 | 1136,64 | 1150,66 | 1150,66 | 233.500 |
19 abr 2024 | 1165,64 | 1165,64 | 1121,88 | 1130,06 | 1130,06 | 156.400 |
18 abr 2024 | 1163,28 | 1203,00 | 1147,06 | 1162,25 | 1162,25 | 214.700 |
17 abr 2024 | 1157,25 | 1169,92 | 1144,87 | 1153,28 | 1153,28 | 175.700 |
16 abr 2024 | 1151,27 | 1153,92 | 1130,86 | 1152,70 | 1152,70 | 163.200 |
15 abr 2024 | 1185,21 | 1197,84 | 1145,62 | 1150,52 | 1150,52 | 182.600 |
12 abr 2024 | 1168,89 | 1183,73 | 1166,50 | 1175,61 | 1175,61 | 118.200 |
11 abr 2024 | 1187,13 | 1199,67 | 1180,25 | 1191,68 | 1191,68 | 108.200 |
10 abr 2024 | 1200,00 | 1211,26 | 1177,61 | 1181,23 | 1181,23 | 179.100 |
09 abr 2024 | 1246,45 | 1246,45 | 1209,54 | 1219,08 | 1219,08 | 115.400 |
08 abr 2024 | 1232,31 | 1244,04 | 1222,46 | 1238,88 | 1238,88 | 96.400 |
05 abr 2024 | 1221,89 | 1243,40 | 1221,89 | 1231,65 | 1231,65 | 80.300 |
04 abr 2024 | 1260,61 | 1266,86 | 1214,89 | 1219,85 | 1219,85 | 114.100 |
03 abr 2024 | 1229,61 | 1261,74 | 1229,61 | 1248,55 | 1248,55 | 101.800 |
02 abr 2024 | 1233,58 | 1247,46 | 1224,81 | 1247,29 | 1247,29 | 141.700 |
01 abr 2024 | 1249,61 | 1265,74 | 1247,93 | 1254,37 | 1254,37 | 121.100 |
28 mar 2024 | 1259,11 | 1276,48 | 1248,57 | 1249,61 | 1249,61 | 151.700 |
27 mar 2024 | 1292,00 | 1307,98 | 1255,02 | 1258,51 | 1258,51 | 144.700 |
26 mar 2024 | 1277,19 | 1290,13 | 1271,30 | 1282,47 | 1282,47 | 137.100 |
25 mar 2024 | 1276,74 | 1276,74 | 1260,19 | 1266,61 | 1266,61 | 115.900 |
22 mar 2024 | 1280,00 | 1286,00 | 1264,10 | 1276,74 | 1276,74 | 205.600 |
21 mar 2024 | 1258,76 | 1287,46 | 1241,41 | 1280,02 | 1280,02 | 135.100 |
20 mar 2024 | 1243,38 | 1247,13 | 1228,02 | 1245,40 | 1245,40 | 101.900 |
19 mar 2024 | 1216,82 | 1239,73 | 1210,00 | 1235,63 | 1235,63 | 155.300 |
18 mar 2024 | 1217,97 | 1254,99 | 1216,34 | 1222,74 | 1222,74 | 176.300 |
15 mar 2024 | 1188,10 | 1213,63 | 1181,00 | 1211,81 | 1211,81 | 333.000 |
14 mar 2024 | 1251,52 | 1258,77 | 1192,75 | 1202,00 | 1202,00 | 364.500 |
13 mar 2024 | 1324,23 | 1327,54 | 1221,30 | 1245,82 | 1245,82 | 366.000 |
12 mar 2024 | 1289,42 | 1331,97 | 1282,84 | 1328,59 | 1328,59 | 150.400 |
11 mar 2024 | 1288,29 | 1294,96 | 1262,86 | 1282,68 | 1282,68 | 153.100 |
08 mar 2024 | 1336,37 | 1349,75 | 1296,00 | 1300,45 | 1300,45 | 135.900 |
07 mar 2024 | 1300,00 | 1335,04 | 1295,21 | 1334,99 | 1334,99 | 183.100 |
06 mar 2024 | 1278,42 | 1290,50 | 1268,56 | 1288,11 | 1288,11 | 112.700 |
05 mar 2024 | 1297,37 | 1297,37 | 1248,03 | 1263,65 | 1263,65 | 181.500 |
04 mar 2024 | 1295,04 | 1315,84 | 1293,11 | 1301,25 | 1301,25 | 87.300 |
01 mar 2024 | 1266,48 | 1297,63 | 1263,65 | 1295,20 | 1295,20 | 148.500 |
29 feb 2024 | 1279,34 | 1284,27 | 1265,20 | 1269,91 | 1269,91 | 163.300 |
28 feb 2024 | 1273,86 | 1286,80 | 1273,86 | 1274,63 | 1274,63 | 193.400 |
27 feb 2024 | 1280,78 | 1288,75 | 1271,02 | 1276,03 | 1276,03 | 102.200 |
26 feb 2024 | 1292,92 | 1306,20 | 1288,23 | 1288,25 | 1288,25 | 180.400 |
23 feb 2024 | 1291,89 | 1296,36 | 1268,29 | 1282,33 | 1282,33 | 123.500 |
22 feb 2024 | 1277,52 | 1290,92 | 1267,38 | 1288,26 | 1288,26 | 146.200 |
21 feb 2024 | 1248,91 | 1259,38 | 1223,88 | 1246,56 | 1246,56 | 151.200 |
20 feb 2024 | 1278,76 | 1278,76 | 1252,69 | 1259,20 | 1259,20 | 153.400 |
16 feb 2024 | 1295,88 | 1304,23 | 1280,60 | 1282,06 | 1282,06 | 115.300 |
15 feb 2024 | 1299,64 | 1307,49 | 1283,22 | 1302,70 | 1302,70 | 143.500 |
14 feb 2024 | 1283,56 | 1297,77 | 1279,43 | 1293,84 | 1293,84 | 155.000 |
13 feb 2024 | 1269,68 | 1289,88 | 1257,78 | 1269,48 | 1269,48 | 273.000 |
12 feb 2024 | 1333,93 | 1333,93 | 1295,02 | 1298,35 | 1298,35 | 159.600 |
09 feb 2024 | 1327,95 | 1336,39 | 1317,42 | 1323,81 | 1323,81 | 118.900 |
08 feb 2024 | 1283,23 | 1325,00 | 1283,23 | 1321,44 | 1321,44 | 196.700 |
07 feb 2024 | 1263,63 | 1286,75 | 1261,96 | 1280,45 | 1280,45 | 168.600 |
06 feb 2024 | 1259,81 | 1264,24 | 1230,39 | 1259,81 | 1259,81 | 209.000 |
05 feb 2024 | 1256,13 | 1258,79 | 1233,87 | 1256,13 | 1256,13 | 100.600 |
02 feb 2024 | 1243,20 | 1257,50 | 1239,98 | 1255,30 | 1255,30 | 121.400 |
01 feb 2024 | 1198,83 | 1243,65 | 1198,83 | 1243,17 | 1243,17 | 159.700 |
31 ene 2024 | 1197,34 | 1219,34 | 1187,89 | 1198,83 | 1198,83 | 206.100 |
30 ene 2024 | 1216,62 | 1222,72 | 1196,99 | 1197,06 | 1197,06 | 195.200 |
29 ene 2024 | 1200,00 | 1228,36 | 1199,04 | 1222,38 | 1222,38 | 198.400 |
26 ene 2024 | 1235,50 | 1275,92 | 1195,01 | 1196,36 | 1196,36 | 407.100 |
25 ene 2024 | 1286,92 | 1292,17 | 1273,89 | 1284,27 | 1284,27 | 219.900 |
24 ene 2024 | 1307,14 | 1307,14 | 1274,55 | 1275,55 | 1275,55 | 182.000 |
23 ene 2024 | 1280,00 | 1291,48 | 1263,36 | 1281,51 | 1281,51 | 260.500 |
22 ene 2024 | 1272,00 | 1297,45 | 1264,52 | 1288,32 | 1288,32 | 248.400 |
19 ene 2024 | 1260,25 | 1266,71 | 1248,02 | 1260,21 | 1260,21 | 176.000 |
18 ene 2024 | 1237,25 | 1253,47 | 1231,99 | 1250,42 | 1250,42 | 130.900 |
17 ene 2024 | 1220,00 | 1231,23 | 1204,69 | 1230,16 | 1230,16 | 162.800 |
16 ene 2024 | 1230,00 | 1254,42 | 1211,59 | 1224,39 | 1224,39 | 214.700 |
12 ene 2024 | 1221,12 | 1231,50 | 1215,77 | 1230,99 | 1230,99 | 117.300 |
11 ene 2024 | 1204,27 | 1215,69 | 1190,57 | 1214,84 | 1214,84 | 105.100 |
10 ene 2024 | 1168,33 | 1200,34 | 1165,77 | 1200,23 | 1200,23 | 141.300 |
09 ene 2024 | 1144,84 | 1163,94 | 1139,75 | 1159,66 | 1159,66 | 110.000 |
08 ene 2024 | 1120,92 | 1154,52 | 1115,81 | 1152,43 | 1152,43 | 134.200 |
05 ene 2024 | 1115,52 | 1132,40 | 1113,19 | 1115,46 | 1115,46 | 164.600 |
04 ene 2024 | 1124,09 | 1132,93 | 1115,10 | 1117,46 | 1117,46 | 127.700 |
03 ene 2024 | 1131,16 | 1135,00 | 1116,12 | 1122,37 | 1122,37 | 158.600 |
02 ene 2024 | 1152,40 | 1158,01 | 1119,88 | 1131,16 | 1131,16 | 190.800 |
29 dic 2023 | 1168,10 | 1176,22 | 1155,27 | 1164,01 | 1164,01 | 97.000 |
28 dic 2023 | 1172,28 | 1173,71 | 1167,04 | 1169,34 | 1169,34 | 62.800 |
27 dic 2023 | 1163,99 | 1175,35 | 1162,34 | 1170,61 | 1170,61 | 115.200 |
26 dic 2023 | 1175,17 | 1175,17 | 1160,57 | 1164,62 | 1164,62 | 111.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |