Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 2347,90 | 2347,90 | 2332,80 | 2334,80 | 2334,80 | 1024 |
25 abr 2024 | 2315,00 | 2329,80 | 2305,00 | 2329,80 | 2329,80 | 1024 |
24 abr 2024 | 2321,30 | 2328,70 | 2314,60 | 2324,50 | 2324,50 | 95 |
23 abr 2024 | 2327,70 | 2330,80 | 2294,20 | 2327,70 | 2327,70 | 171 |
22 abr 2024 | 2383,30 | 2383,30 | 2326,90 | 2332,20 | 2332,20 | 53 |
19 abr 2024 | 2379,30 | 2399,80 | 2377,30 | 2398,40 | 2398,40 | 160 |
18 abr 2024 | 2368,40 | 2384,40 | 2368,40 | 2382,30 | 2382,30 | 128 |
17 abr 2024 | 2384,20 | 2391,40 | 2369,30 | 2371,70 | 2371,70 | 37 |
16 abr 2024 | 2384,00 | 2390,80 | 2371,40 | 2390,80 | 2390,80 | 41 |
15 abr 2024 | 2362,10 | 2384,70 | 2326,00 | 2365,80 | 2365,80 | 1801 |
12 abr 2024 | 2377,30 | 2429,00 | 2334,30 | 2356,20 | 2356,20 | 584 |
11 abr 2024 | 2341,50 | 2376,30 | 2330,60 | 2354,80 | 2354,80 | 283 |
10 abr 2024 | 2346,60 | 2358,10 | 2327,70 | 2329,60 | 2329,60 | 377 |
09 abr 2024 | 2337,80 | 2364,70 | 2337,80 | 2343,50 | 2343,50 | 211 |
08 abr 2024 | 2325,60 | 2341,80 | 2319,00 | 2331,70 | 2331,70 | 202 |
05 abr 2024 | 2289,20 | 2328,40 | 2267,40 | 2325,70 | 2325,70 | 344 |
04 abr 2024 | 2301,70 | 2302,90 | 2280,00 | 2288,80 | 2288,80 | 251 |
03 abr 2024 | 2281,70 | 2298,80 | 2267,90 | 2294,40 | 2294,40 | 285 |
02 abr 2024 | 2252,00 | 2279,20 | 2247,60 | 2261,00 | 2261,00 | 435 |
01 abr 2024 | 2235,70 | 2264,20 | 2230,00 | 2236,50 | 2236,50 | 400 |
28 mar 2024 | 2193,60 | 2234,10 | 2187,10 | 2217,40 | 2217,40 | 2040 |
27 mar 2024 | 2179,40 | 2196,20 | 2172,10 | 2190,60 | 2190,60 | 31.200 |
26 mar 2024 | 2182,70 | 2182,70 | 2175,60 | 2175,60 | 2175,60 | 202.373 |
25 mar 2024 | 2166,20 | 2179,40 | 2166,20 | 2174,80 | 2174,80 | 79 |
22 mar 2024 | 2179,20 | 2179,60 | 2157,50 | 2158,10 | 2158,10 | 19 |
21 mar 2024 | 2207,00 | 2211,60 | 2182,40 | 2182,40 | 2182,40 | 63 |
20 mar 2024 | 2157,30 | 2185,90 | 2150,90 | 2157,90 | 2157,90 | 17 |
19 mar 2024 | 2156,10 | 2156,30 | 2156,10 | 2156,30 | 2156,30 | 12 |
18 mar 2024 | 2146,20 | 2160,70 | 2146,20 | 2160,70 | 2160,70 | 21 |
15 mar 2024 | 2161,70 | 2161,70 | 2157,30 | 2157,30 | 2157,30 | 100 |
14 mar 2024 | 2163,00 | 2163,00 | 2162,30 | 2163,00 | 2163,00 | 515 |
13 mar 2024 | 2162,50 | 2175,40 | 2162,50 | 2175,40 | 2175,40 | 20 |
12 mar 2024 | 2182,50 | 2182,70 | 2160,40 | 2160,40 | 2160,40 | 550 |
11 mar 2024 | 2181,00 | 2184,00 | 2177,20 | 2182,50 | 2182,50 | 738 |
08 mar 2024 | 2167,30 | 2194,90 | 2166,30 | 2178,60 | 2178,60 | 259 |
07 mar 2024 | 2147,00 | 2163,00 | 2147,00 | 2158,00 | 2158,00 | 152 |
06 mar 2024 | 2125,50 | 2150,30 | 2125,50 | 2150,30 | 2150,30 | 443 |
05 mar 2024 | 2114,90 | 2133,50 | 2111,40 | 2133,50 | 2133,50 | 1287 |
04 mar 2024 | 2083,60 | 2119,80 | 2080,70 | 2117,70 | 2117,70 | 805 |
01 mar 2024 | 2043,10 | 2086,90 | 2041,80 | 2086,90 | 2086,90 | 1210 |
29 feb 2024 | 2034,30 | 2049,80 | 2034,30 | 2045,70 | 2045,70 | 706 |
28 feb 2024 | 2029,50 | 2037,00 | 2024,80 | 2033,00 | 2033,00 | 581 |
27 feb 2024 | 2035,90 | 2035,90 | 2034,00 | 2034,00 | 2034,00 | 964 |
26 feb 2024 | 2034,10 | 2035,40 | 2024,80 | 2028,50 | 2028,50 | 143 |
23 feb 2024 | 2026,00 | 2038,60 | 2014,90 | 2038,60 | 2038,60 | 22 |
22 feb 2024 | 2033,20 | 2033,20 | 2019,70 | 2019,70 | 2019,70 | 964 |
21 feb 2024 | 2028,20 | 2028,20 | 2022,30 | 2022,30 | 2022,30 | 15 |
20 feb 2024 | 2015,60 | 2029,00 | 2015,60 | 2027,50 | 2027,50 | 1326 |
16 feb 2024 | 2005,00 | 2011,50 | 1996,50 | 2011,50 | 2011,50 | 32 |
15 feb 2024 | 1993,60 | 2007,20 | 1993,60 | 2002,10 | 2002,10 | 286 |
14 feb 2024 | 1990,30 | 1993,50 | 1984,80 | 1990,30 | 1990,30 | 1916 |
13 feb 2024 | 2025,10 | 2025,80 | 1990,00 | 1992,90 | 1992,90 | 198 |
12 feb 2024 | 2025,50 | 2025,50 | 2011,60 | 2018,20 | 2018,20 | 317 |
09 feb 2024 | 2032,00 | 2032,00 | 2020,00 | 2023,30 | 2023,30 | 62 |
08 feb 2024 | 2028,00 | 2036,70 | 2020,30 | 2032,20 | 2032,20 | 341 |
07 feb 2024 | 2032,80 | 2039,50 | 2032,70 | 2035,20 | 2035,20 | 71 |
06 feb 2024 | 2025,90 | 2037,30 | 2025,90 | 2034,50 | 2034,50 | 249 |
05 feb 2024 | 2038,90 | 2040,80 | 2013,80 | 2025,70 | 2025,70 | 412 |
02 feb 2024 | 2054,80 | 2055,90 | 2027,70 | 2036,10 | 2036,10 | 888 |
01 feb 2024 | 2040,20 | 2064,50 | 2029,00 | 2053,00 | 2053,00 | 947 |
31 ene 2024 | 2035,40 | 2055,00 | 2030,00 | 2048,40 | 2048,40 | 2007 |
30 ene 2024 | 2032,50 | 2048,50 | 2028,10 | 2031,50 | 2031,50 | 26.907 |
29 ene 2024 | 2025,20 | 2025,20 | 2025,20 | 2025,20 | 2025,20 | 150.708 |
26 ene 2024 | 2021,70 | 2022,40 | 2016,80 | 2016,80 | 2016,80 | 49 |
25 ene 2024 | 2012,10 | 2022,40 | 2012,10 | 2016,90 | 2016,90 | 548 |
24 ene 2024 | 2023,20 | 2033,20 | 2013,90 | 2013,90 | 2013,90 | 253 |
23 ene 2024 | 2030,30 | 2030,30 | 2022,50 | 2023,70 | 2023,70 | 15 |
22 ene 2024 | 2021,30 | 2021,30 | 2019,80 | 2019,80 | 2019,80 | 12 |
19 ene 2024 | 2023,20 | 2036,00 | 2019,50 | 2026,50 | 2026,50 | 50 |
18 ene 2024 | 2012,80 | 2018,60 | 2009,50 | 2018,60 | 2018,60 | 1474 |
17 ene 2024 | 2026,50 | 2026,50 | 2002,60 | 2002,60 | 2002,60 | 764 |
16 ene 2024 | 2051,70 | 2054,80 | 2026,00 | 2026,00 | 2026,00 | 46 |
12 ene 2024 | 2031,10 | 2057,00 | 2031,10 | 2046,70 | 2046,70 | 390 |
11 ene 2024 | 2025,10 | 2025,10 | 2014,30 | 2014,30 | 2014,30 | 97 |
10 ene 2024 | 2029,00 | 2035,60 | 2021,70 | 2021,70 | 2021,70 | 538 |
09 ene 2024 | 2035,80 | 2035,80 | 2026,40 | 2026,40 | 2026,40 | 27 |
08 ene 2024 | 2019,10 | 2033,70 | 2019,10 | 2026,60 | 2026,60 | 10 |
05 ene 2024 | 2044,50 | 2048,10 | 2042,40 | 2042,40 | 2042,40 | 12 |
04 ene 2024 | 2041,60 | 2044,50 | 2038,00 | 2042,30 | 2042,30 | 88 |
03 ene 2024 | 2034,20 | 2044,00 | 2034,20 | 2034,20 | 2034,20 | 54 |
02 ene 2024 | 2063,50 | 2073,70 | 2057,10 | 2064,40 | 2064,40 | 61 |
29 dic 2023 | 2068,00 | 2068,90 | 2062,10 | 2062,40 | 2062,40 | 47 |
28 dic 2023 | 2081,60 | 2087,30 | 2066,50 | 2073,90 | 2073,90 | 338 |
27 dic 2023 | 2067,30 | 2081,90 | 2064,80 | 2081,90 | 2081,90 | 586 |
26 dic 2023 | 2060,00 | 2060,80 | 2054,20 | 2058,20 | 2058,20 | 64 |
22 dic 2023 | 2055,70 | 2068,70 | 2052,20 | 2057,10 | 2057,10 | 202 |
21 dic 2023 | 2035,80 | 2044,50 | 2033,00 | 2039,10 | 2039,10 | 228 |
20 dic 2023 | 2037,10 | 2037,10 | 2030,30 | 2034,50 | 2034,50 | 258 |
19 dic 2023 | 2025,20 | 2042,70 | 2025,20 | 2038,40 | 2038,40 | 498 |
18 dic 2023 | 2024,30 | 2032,80 | 2024,00 | 2026,30 | 2026,30 | 100 |
15 dic 2023 | 2032,60 | 2043,40 | 2018,30 | 2021,10 | 2021,10 | 261 |
14 dic 2023 | 2024,70 | 2040,10 | 2024,30 | 2030,20 | 2030,20 | 236 |
13 dic 2023 | 1978,50 | 2024,80 | 1975,00 | 1982,30 | 1982,30 | 2252 |
12 dic 2023 | 1984,20 | 1994,20 | 1977,80 | 1977,80 | 1977,80 | 95 |
11 dic 2023 | 2004,10 | 2004,20 | 1977,20 | 1978,00 | 1978,00 | 651 |
08 dic 2023 | 2031,70 | 2033,10 | 1995,00 | 1998,30 | 1998,30 | 449 |
07 dic 2023 | 2029,20 | 2034,90 | 2024,00 | 2029,90 | 2029,90 | 67 |
06 dic 2023 | 2019,90 | 2035,80 | 2019,00 | 2030,50 | 2030,50 | 417 |
05 dic 2023 | 2035,10 | 2037,00 | 2010,20 | 2018,50 | 2018,50 | 289 |
04 dic 2023 | 2075,30 | 2130,20 | 2021,00 | 2024,10 | 2024,10 | 1071 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |