Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 oct 2023 | 1838,70 | 1840,60 | 1835,10 | 1836,80 | 1836,80 | 16.591 |
03 oct 2023 | 1825,00 | 1830,90 | 1816,80 | 1824,60 | 1824,60 | 2309 |
02 oct 2023 | 1844,10 | 1845,90 | 1826,70 | 1830,00 | 1830,00 | 2309 |
29 sept 2023 | 1864,30 | 1872,30 | 1846,00 | 1848,10 | 1848,10 | 1605 |
28 sept 2023 | 1875,50 | 1878,20 | 1856,70 | 1860,40 | 1860,40 | 4654 |
27 sept 2023 | 1871,60 | 1871,60 | 1871,60 | 1871,60 | 1871,60 | 12.251 |
26 sept 2023 | 1905,00 | 1905,10 | 1900,40 | 1900,40 | 1900,40 | 161 |
25 sept 2023 | 1916,60 | 1916,60 | 1916,60 | 1916,60 | 1916,60 | 114 |
22 sept 2023 | 1925,40 | 1925,40 | 1925,40 | 1925,40 | 1925,40 | 1 |
21 sept 2023 | 1924,00 | 1924,00 | 1919,20 | 1919,20 | 1919,20 | 9 |
20 sept 2023 | 1945,60 | 1945,60 | 1929,20 | 1945,60 | 1945,60 | 119 |
19 sept 2023 | 1934,00 | 1934,00 | 1932,00 | 1932,00 | 1932,00 | 6 |
18 sept 2023 | 1928,20 | 1931,50 | 1926,40 | 1931,50 | 1931,50 | 19 |
15 sept 2023 | 1923,50 | 1927,30 | 1923,50 | 1923,70 | 1923,70 | 8 |
14 sept 2023 | 1903,00 | 1910,00 | 1903,00 | 1910,00 | 1910,00 | 169 |
13 sept 2023 | 1910,30 | 1914,60 | 1908,90 | 1909,10 | 1909,10 | 15 |
12 sept 2023 | 1920,80 | 1920,80 | 1911,30 | 1911,30 | 1911,30 | 365 |
11 sept 2023 | 1923,00 | 1928,30 | 1921,80 | 1923,30 | 1923,30 | 50 |
08 sept 2023 | 1924,00 | 1924,70 | 1918,40 | 1918,40 | 1918,40 | 105 |
07 sept 2023 | 1917,60 | 1921,50 | 1917,50 | 1917,50 | 1917,50 | 41 |
06 sept 2023 | 1924,10 | 1925,30 | 1916,30 | 1918,10 | 1918,10 | 24 |
05 sept 2023 | 1934,40 | 1934,40 | 1924,70 | 1926,20 | 1926,20 | 113 |
01 sept 2023 | 1950,00 | 1950,00 | 1936,60 | 1939,80 | 1939,80 | 167 |
31 ago 2023 | 1944,40 | 1944,40 | 1938,20 | 1938,20 | 1938,20 | 491 |
30 ago 2023 | 1936,00 | 1946,40 | 1934,60 | 1944,30 | 1944,30 | 396 |
29 ago 2023 | 1917,90 | 1936,50 | 1916,90 | 1936,50 | 1936,50 | 1674 |
28 ago 2023 | 1915,50 | 1921,50 | 1915,50 | 1917,90 | 1917,90 | 99 |
25 ago 2023 | 1919,80 | 1919,80 | 1911,10 | 1911,10 | 1911,10 | 195 |
24 ago 2023 | 1920,00 | 1920,80 | 1918,20 | 1918,20 | 1918,20 | 337 |
23 ago 2023 | 1909,60 | 1918,50 | 1909,60 | 1918,50 | 1918,50 | 547 |
22 ago 2023 | 1894,60 | 1896,80 | 1892,80 | 1896,40 | 1896,40 | 46 |
21 ago 2023 | 1893,60 | 1893,60 | 1893,30 | 1893,30 | 1893,30 | 876 |
18 ago 2023 | 1891,80 | 1891,80 | 1886,10 | 1886,10 | 1886,10 | 19 |
17 ago 2023 | 1893,70 | 1902,40 | 1884,00 | 1884,10 | 1884,10 | 245 |
16 ago 2023 | 1904,50 | 1904,50 | 1890,30 | 1896,10 | 1896,10 | 22 |
15 ago 2023 | 1906,00 | 1907,70 | 1895,00 | 1902,50 | 1902,50 | 73 |
14 ago 2023 | 1909,30 | 1912,60 | 1903,30 | 1910,60 | 1910,60 | 46 |
11 ago 2023 | 1913,00 | 1916,60 | 1911,80 | 1912,90 | 1912,90 | 57 |
10 ago 2023 | 1921,10 | 1927,80 | 1911,40 | 1914,40 | 1914,40 | 178 |
09 ago 2023 | 1925,40 | 1928,80 | 1913,70 | 1915,40 | 1915,40 | 451 |
08 ago 2023 | 1931,70 | 1933,20 | 1923,00 | 1924,10 | 1924,10 | 555 |
07 ago 2023 | 1941,00 | 1941,00 | 1929,80 | 1933,50 | 1933,50 | 376 |
04 ago 2023 | 1934,90 | 1945,00 | 1920,00 | 1939,60 | 1939,60 | 290 |
03 ago 2023 | 1934,20 | 1936,50 | 1928,00 | 1932,00 | 1932,00 | 773 |
02 ago 2023 | 1948,40 | 1953,60 | 1933,20 | 1937,40 | 1937,40 | 652 |
01 ago 2023 | 1964,90 | 1965,40 | 1940,70 | 1940,70 | 1940,70 | 688 |
31 jul 2023 | 1959,20 | 1971,60 | 1950,00 | 1970,50 | 1970,50 | 1025 |
28 jul 2023 | 1945,50 | 1962,20 | 1944,20 | 1960,40 | 1960,40 | 23.155 |
27 jul 2023 | 1945,40 | 1945,40 | 1945,40 | 1945,40 | 1945,40 | 194.253 |
26 jul 2023 | 1966,20 | 1972,00 | 1966,20 | 1968,90 | 1968,90 | 51 |
25 jul 2023 | 1953,00 | 1962,50 | 1953,00 | 1962,10 | 1962,10 | 19 |
24 jul 2023 | 1965,30 | 1965,50 | 1960,30 | 1960,30 | 1960,30 | 2 |
21 jul 2023 | 1961,80 | 1964,30 | 1961,80 | 1964,30 | 1964,30 | 50 |
20 jul 2023 | 1973,70 | 1973,70 | 1965,60 | 1968,30 | 1968,30 | 638 |
19 jul 2023 | 1977,00 | 1977,50 | 1973,00 | 1977,50 | 1977,50 | 35 |
18 jul 2023 | 1968,80 | 1978,40 | 1963,40 | 1977,20 | 1977,20 | 83 |
17 jul 2023 | 1954,00 | 1956,50 | 1946,60 | 1952,40 | 1952,40 | 29 |
14 jul 2023 | 1958,40 | 1960,60 | 1952,70 | 1960,10 | 1960,10 | 94 |
13 jul 2023 | 1961,10 | 1961,10 | 1953,00 | 1959,20 | 1959,20 | 121 |
12 jul 2023 | 1932,30 | 1958,00 | 1932,20 | 1956,20 | 1956,20 | 132 |
11 jul 2023 | 1925,00 | 1937,00 | 1924,20 | 1931,30 | 1931,30 | 142 |
10 jul 2023 | 1923,60 | 1926,10 | 1912,30 | 1925,00 | 1925,00 | 269 |
07 jul 2023 | 1913,40 | 1934,10 | 1913,40 | 1926,20 | 1926,20 | 61 |
06 jul 2023 | 1909,30 | 1910,20 | 1903,20 | 1908,70 | 1908,70 | 81 |
05 jul 2023 | 1923,50 | 1933,90 | 1914,70 | 1919,60 | 1919,60 | 193 |
03 jul 2023 | 1917,90 | 1929,50 | 1917,90 | 1921,70 | 1921,70 | 41 |
30 jun 2023 | 1908,60 | 1921,10 | 1900,60 | 1921,10 | 1921,10 | 445 |
29 jun 2023 | 1909,90 | 1909,90 | 1892,50 | 1909,20 | 1909,20 | 289 |
28 jun 2023 | 1912,30 | 1912,30 | 1912,30 | 1912,30 | 1912,30 | 628 |
27 jun 2023 | 1927,00 | 1929,40 | 1914,00 | 1914,00 | 1914,00 | 49 |
26 jun 2023 | 1922,90 | 1928,50 | 1922,50 | 1923,70 | 1923,70 | 71 |
23 jun 2023 | 1918,70 | 1932,50 | 1918,70 | 1919,10 | 1919,10 | 105 |
22 jun 2023 | 1920,00 | 1921,00 | 1912,10 | 1912,70 | 1912,70 | 237 |
21 jun 2023 | 1935,60 | 1936,80 | 1920,00 | 1933,30 | 1933,30 | 557 |
20 jun 2023 | 1958,60 | 1958,60 | 1931,30 | 1935,50 | 1935,50 | 193 |
16 jun 2023 | 1961,40 | 1962,90 | 1953,50 | 1958,40 | 1958,40 | 119 |
15 jun 2023 | 1941,70 | 1958,80 | 1926,00 | 1957,80 | 1957,80 | 329 |
14 jun 2023 | 1946,20 | 1958,20 | 1940,30 | 1955,30 | 1955,30 | 202 |
13 jun 2023 | 1960,60 | 1967,50 | 1940,30 | 1944,60 | 1944,60 | 343 |
12 jun 2023 | 1959,70 | 1963,50 | 1951,40 | 1955,30 | 1955,30 | 212 |
09 jun 2023 | 1965,10 | 1969,80 | 1960,30 | 1962,20 | 1962,20 | 49 |
08 jun 2023 | 1943,20 | 1969,00 | 1943,10 | 1963,60 | 1963,60 | 433 |
07 jun 2023 | 1959,00 | 1968,40 | 1940,70 | 1942,70 | 1942,70 | 139 |
06 jun 2023 | 1960,80 | 1965,50 | 1958,80 | 1965,50 | 1965,50 | 164 |
05 jun 2023 | 1947,50 | 1961,90 | 1937,80 | 1958,00 | 1958,00 | 713 |
02 jun 2023 | 1977,10 | 1982,50 | 1947,40 | 1952,40 | 1952,40 | 356 |
01 jun 2023 | 1963,20 | 1983,00 | 1954,30 | 1978,00 | 1978,00 | 750 |
31 may 2023 | 1958,20 | 1973,00 | 1953,00 | 1963,90 | 1963,90 | 5959 |
30 may 2023 | 1942,70 | 1962,60 | 1931,00 | 1958,00 | 1958,00 | 37.838 |
26 may 2023 | 1948,20 | 1948,40 | 1944,10 | 1944,10 | 1944,10 | 166.036 |
25 may 2023 | 1943,10 | 1943,10 | 1943,10 | 1943,10 | 1943,10 | 1 |
24 may 2023 | 1975,40 | 1975,40 | 1962,80 | 1962,80 | 1962,80 | 189 |
23 may 2023 | 1972,40 | 1972,40 | 1972,40 | 1972,40 | 1972,40 | 1 |
22 may 2023 | 1980,50 | 1980,50 | 1974,80 | 1974,80 | 1974,80 | 8 |
19 may 2023 | 1960,00 | 1978,70 | 1960,00 | 1978,70 | 1978,70 | 106 |
18 may 2023 | 1956,50 | 1956,80 | 1956,50 | 1956,50 | 1956,50 | 23 |
17 may 2023 | 1983,60 | 1983,60 | 1980,70 | 1980,70 | 1980,70 | 13 |
16 may 2023 | 1988,40 | 1988,40 | 1988,40 | 1988,40 | 1988,40 | 49 |
15 may 2023 | 2013,80 | 2018,00 | 2013,80 | 2018,00 | 2018,00 | 3 |
12 may 2023 | 2014,50 | 2014,50 | 2014,50 | 2014,50 | 2014,50 | 115 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |