Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 mar 2023 | 1974,00 | 2006,10 | 1967,30 | 1995,40 | 1995,40 | 256.190 |
22 mar 2023 | 1946,80 | 1974,00 | 1946,80 | 1946,80 | 1946,80 | 47 |
21 mar 2023 | 1973,80 | 1973,80 | 1938,00 | 1938,00 | 1938,00 | 47 |
20 mar 2023 | 1988,30 | 2003,90 | 1968,90 | 1979,20 | 1979,20 | 389 |
19 mar 2023 | - | - | - | - | - | - |
17 mar 2023 | 1946,00 | 1985,10 | 1946,00 | 1969,80 | 1969,80 | 82 |
16 mar 2023 | 1909,90 | 1931,70 | 1909,90 | 1919,00 | 1919,00 | 394 |
15 mar 2023 | 1903,90 | 1926,60 | 1898,50 | 1926,60 | 1926,60 | 564 |
14 mar 2023 | 1912,20 | 1912,20 | 1901,10 | 1906,20 | 1906,20 | 107 |
13 mar 2023 | 1890,80 | 1913,10 | 1875,10 | 1911,70 | 1911,70 | 503 |
12 mar 2023 | - | - | - | - | - | - |
10 mar 2023 | 1852,30 | 1868,50 | 1852,00 | 1862,00 | 1862,00 | 332 |
09 mar 2023 | 1816,40 | 1829,30 | 1815,60 | 1829,30 | 1829,30 | 332 |
08 mar 2023 | 1811,60 | 1812,90 | 1811,50 | 1812,70 | 1812,70 | 75 |
07 mar 2023 | 1840,90 | 1840,90 | 1813,90 | 1813,90 | 1813,90 | 450 |
06 mar 2023 | 1853,30 | 1853,80 | 1844,20 | 1847,90 | 1847,90 | 5 |
05 mar 2023 | - | - | - | - | - | - |
03 mar 2023 | 1837,30 | 1855,40 | 1837,30 | 1847,70 | 1847,70 | 61 |
02 mar 2023 | 1830,00 | 1836,30 | 1830,00 | 1833,50 | 1833,50 | 154 |
01 mar 2023 | 1827,10 | 1841,70 | 1827,10 | 1837,70 | 1837,70 | 211 |
28 feb 2023 | 1808,10 | 1830,00 | 1808,10 | 1828,90 | 1828,90 | 618 |
27 feb 2023 | 1811,60 | 1817,50 | 1808,90 | 1817,00 | 1817,00 | 829 |
26 feb 2023 | - | - | - | - | - | - |
24 feb 2023 | 1808,80 | 1808,80 | 1808,80 | 1808,80 | 1808,80 | 404 |
23 feb 2023 | 1826,40 | 1827,50 | 1818,00 | 1818,00 | 1818,00 | 291 |
22 feb 2023 | 1835,70 | 1836,20 | 1825,10 | 1832,00 | 1832,00 | 278 |
21 feb 2023 | 1842,60 | 1843,00 | 1833,00 | 1833,00 | 1833,00 | 862 |
19 feb 2023 | - | - | - | - | - | - |
17 feb 2023 | 1827,40 | 1842,20 | 1818,40 | 1840,40 | 1840,40 | 35 |
16 feb 2023 | 1838,60 | 1843,70 | 1827,20 | 1842,00 | 1842,00 | 222 |
15 feb 2023 | 1842,00 | 1842,00 | 1828,20 | 1834,20 | 1834,20 | 368 |
14 feb 2023 | 1854,10 | 1862,00 | 1846,20 | 1854,00 | 1854,00 | 656 |
13 feb 2023 | 1859,00 | 1861,00 | 1850,00 | 1851,90 | 1851,90 | 569 |
12 feb 2023 | - | - | - | - | - | - |
10 feb 2023 | 1861,60 | 1863,50 | 1852,40 | 1862,80 | 1862,80 | 27 |
09 feb 2023 | 1875,30 | 1884,60 | 1859,80 | 1866,20 | 1866,20 | 223 |
08 feb 2023 | 1872,10 | 1880,40 | 1872,10 | 1877,40 | 1877,40 | 230 |
07 feb 2023 | 1870,00 | 1875,70 | 1868,00 | 1871,70 | 1871,70 | 297 |
06 feb 2023 | 1865,60 | 1880,00 | 1863,40 | 1866,20 | 1866,20 | 424 |
05 feb 2023 | - | - | - | - | - | - |
03 feb 2023 | 1912,40 | 1917,00 | 1861,50 | 1862,90 | 1862,90 | 992 |
02 feb 2023 | 1952,30 | 1959,10 | 1911,30 | 1916,30 | 1916,30 | 748 |
01 feb 2023 | 1927,20 | 1955,00 | 1922,00 | 1927,80 | 1927,80 | 2290 |
31 ene 2023 | 1923,00 | 1930,40 | 1900,60 | 1929,50 | 1929,50 | 1910 |
30 ene 2023 | 1928,30 | 1933,60 | 1920,30 | 1922,90 | 1922,90 | 27.220 |
29 ene 2023 | - | - | - | - | - | - |
27 ene 2023 | 1928,60 | 1928,60 | 1928,60 | 1928,60 | 1928,60 | 150.902 |
26 ene 2023 | 1936,60 | 1937,10 | 1927,10 | 1929,10 | 1929,10 | 131 |
25 ene 2023 | 1941,20 | 1941,20 | 1939,80 | 1941,20 | 1941,20 | 7 |
24 ene 2023 | 1931,80 | 1936,80 | 1931,80 | 1933,90 | 1933,90 | 201 |
23 ene 2023 | 1926,50 | 1927,10 | 1915,00 | 1927,10 | 1927,10 | 218 |
22 ene 2023 | - | - | - | - | - | - |
20 ene 2023 | 1922,10 | 1928,50 | 1921,40 | 1926,40 | 1926,40 | 1346 |
19 ene 2023 | 1922,10 | 1931,80 | 1922,10 | 1922,10 | 1922,10 | 371 |
18 ene 2023 | 1911,10 | 1911,10 | 1903,10 | 1904,40 | 1904,40 | 1027 |
17 ene 2023 | 1920,10 | 1920,10 | 1905,20 | 1907,20 | 1907,20 | 706 |
16 ene 2023 | 1920,10 | 1920,10 | 1912,40 | 1912,40 | 1912,40 | 512 |
15 ene 2023 | - | - | - | - | - | - |
13 ene 2023 | 1899,00 | 1920,90 | 1898,30 | 1918,40 | 1918,40 | 512 |
12 ene 2023 | 1877,20 | 1897,40 | 1877,20 | 1895,50 | 1895,50 | 59 |
11 ene 2023 | 1873,10 | 1877,80 | 1873,10 | 1874,60 | 1874,60 | 1236 |
10 ene 2023 | 1877,80 | 1878,10 | 1871,60 | 1871,60 | 1871,60 | 101 |
09 ene 2023 | 1867,00 | 1880,00 | 1867,00 | 1872,70 | 1872,70 | 62 |
08 ene 2023 | - | - | - | - | - | - |
06 ene 2023 | 1838,40 | 1868,20 | 1835,30 | 1864,20 | 1864,20 | 26 |
05 ene 2023 | 1855,20 | 1855,20 | 1834,80 | 1834,80 | 1834,80 | 24 |
04 ene 2023 | 1845,60 | 1859,10 | 1845,60 | 1852,80 | 1852,80 | 25 |
03 ene 2023 | 1836,20 | 1839,70 | 1836,20 | 1839,70 | 1839,70 | 29 |
02 ene 2023 | - | - | - | - | - | - |
01 ene 2023 | - | - | - | - | - | - |
30 dic 2022 | 1817,00 | 1822,30 | 1816,80 | 1819,70 | 1819,70 | 95 |
29 dic 2022 | 1805,80 | 1819,50 | 1805,80 | 1819,50 | 1819,50 | 277 |
28 dic 2022 | 1803,20 | 1807,90 | 1803,10 | 1807,90 | 1807,90 | 434 |
27 dic 2022 | 1803,40 | 1826,30 | 1803,40 | 1814,80 | 1814,80 | 69 |
26 dic 2022 | - | - | - | - | - | - |
25 dic 2022 | - | - | - | - | - | - |
23 dic 2022 | 1794,30 | 1802,80 | 1794,10 | 1795,90 | 1795,90 | 49 |
22 dic 2022 | 1818,10 | 1818,10 | 1785,00 | 1787,00 | 1787,00 | 411 |
21 dic 2022 | 1817,40 | 1821,40 | 1814,40 | 1815,90 | 1815,90 | 35 |
20 dic 2022 | 1786,50 | 1821,40 | 1786,50 | 1815,90 | 1815,90 | 51 |
19 dic 2022 | 1791,60 | 1796,30 | 1785,60 | 1787,70 | 1787,70 | 79 |
18 dic 2022 | - | - | - | - | - | - |
16 dic 2022 | 1777,90 | 1791,40 | 1777,90 | 1790,00 | 1790,00 | 206 |
15 dic 2022 | 1801,00 | 1801,00 | 1774,80 | 1777,20 | 1777,20 | 421 |
14 dic 2022 | 1810,80 | 1812,80 | 1797,90 | 1807,50 | 1807,50 | 1074 |
13 dic 2022 | 1780,70 | 1819,80 | 1780,50 | 1813,90 | 1813,90 | 205 |
12 dic 2022 | 1787,30 | 1793,90 | 1777,70 | 1780,50 | 1780,50 | 85 |
11 dic 2022 | - | - | - | - | - | - |
09 dic 2022 | 1794,90 | 1804,30 | 1791,10 | 1798,10 | 1798,10 | 125 |
08 dic 2022 | 1782,00 | 1790,90 | 1782,00 | 1788,70 | 1788,70 | 713 |
07 dic 2022 | 1769,30 | 1790,30 | 1769,30 | 1785,50 | 1785,50 | 422 |
06 dic 2022 | 1768,60 | 1779,40 | 1767,90 | 1769,30 | 1769,30 | 105 |
05 dic 2022 | 1795,70 | 1808,00 | 1764,30 | 1767,40 | 1767,40 | 1713 |
04 dic 2022 | - | - | - | - | - | - |
02 dic 2022 | 1802,00 | 1802,30 | 1779,40 | 1795,90 | 1795,90 | 1725 |
01 dic 2022 | 1768,70 | 1803,70 | 1768,70 | 1801,10 | 1801,10 | 1053 |
30 nov 2022 | 1748,10 | 1769,40 | 1745,10 | 1746,00 | 1746,00 | 3339 |
29 nov 2022 | 1739,50 | 1758,20 | 1737,90 | 1748,40 | 1748,40 | 19.416 |
28 nov 2022 | 1741,30 | 1741,30 | 1740,10 | 1740,10 | 1740,10 | 132.767 |
27 nov 2022 | - | - | - | - | - | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |