Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 2322,00 | 2329,60 | 2311,40 | 2322,30 | 2322,30 | 185.571 |
07 may 2024 | 2334,80 | 2338,70 | 2318,20 | 2324,20 | 2324,20 | 191.895 |
06 may 2024 | 2312,80 | 2341,90 | 2300,60 | 2331,20 | 2331,20 | 191.895 |
03 may 2024 | 2313,50 | 2330,70 | 2285,20 | 2308,60 | 2308,60 | 231.400 |
02 may 2024 | 2329,90 | 2336,10 | 2294,30 | 2309,60 | 2309,60 | 193.658 |
01 may 2024 | 2298,20 | 2339,50 | 2291,70 | 2311,00 | 2311,00 | 227.384 |
30 abr 2024 | 2347,00 | 2347,60 | 2296,20 | 2302,90 | 2302,90 | 229.064 |
29 abr 2024 | 2347,60 | 2358,90 | 2331,00 | 2357,70 | 2357,70 | 187.309 |
26 abr 2024 | 2344,20 | 2364,40 | 2338,00 | 2347,20 | 2347,20 | 171.011 |
25 abr 2024 | 2327,40 | 2357,60 | 2316,40 | 2342,50 | 2342,50 | 224.471 |
24 abr 2024 | 2335,70 | 2350,90 | 2324,80 | 2338,40 | 2338,40 | 187.699 |
23 abr 2024 | 2342,30 | 2347,90 | 2304,60 | 2342,10 | 2342,10 | 270.225 |
22 abr 2024 | 2403,70 | 2404,30 | 2338,20 | 2346,40 | 2346,40 | 262.673 |
19 abr 2024 | 2394,00 | 2433,30 | 2386,80 | 2413,80 | 2413,80 | 275.405 |
18 abr 2024 | 2377,90 | 2408,00 | 2377,20 | 2398,00 | 2398,00 | 200.546 |
17 abr 2024 | 2398,00 | 2412,00 | 2370,70 | 2388,40 | 2388,40 | 284.352 |
16 abr 2024 | 2399,10 | 2414,80 | 2379,20 | 2407,80 | 2407,80 | 297.592 |
15 abr 2024 | 2369,40 | 2404,30 | 2340,20 | 2383,00 | 2383,00 | 343.730 |
12 abr 2024 | 2389,40 | 2448,80 | 2350,60 | 2374,10 | 2374,10 | 479.894 |
11 abr 2024 | 2351,70 | 2395,60 | 2343,10 | 2372,70 | 2372,70 | 260.415 |
10 abr 2024 | 2372,40 | 2378,10 | 2337,10 | 2348,40 | 2348,40 | 353.847 |
09 abr 2024 | 2358,10 | 2384,50 | 2355,70 | 2362,40 | 2362,40 | 279.608 |
08 abr 2024 | 2343,60 | 2372,50 | 2321,70 | 2351,00 | 2351,00 | 285.570 |
05 abr 2024 | 2309,50 | 2350,00 | 2286,20 | 2345,40 | 2345,40 | 293.212 |
04 abr 2024 | 2321,00 | 2325,30 | 2298,70 | 2308,50 | 2308,50 | 236.227 |
03 abr 2024 | 2301,70 | 2321,80 | 2285,70 | 2315,00 | 2315,00 | 254.574 |
02 abr 2024 | 2272,70 | 2301,90 | 2267,10 | 2281,80 | 2281,80 | 277.228 |
01 abr 2024 | 2259,20 | 2286,40 | 2249,10 | 2257,10 | 2257,10 | 220.767 |
28 mar 2024 | 2215,70 | 2256,90 | 2207,50 | 2238,40 | 2238,40 | 250.248 |
27 mar 2024 | 2200,50 | 2218,30 | 2193,70 | 2212,70 | 2212,70 | 191.456 |
26 mar 2024 | 2195,00 | 2222,60 | 2190,00 | 2199,20 | 2199,20 | 220.673 |
25 mar 2024 | 2188,50 | 2204,10 | 2186,10 | 2198,20 | 2198,20 | 124.954 |
22 mar 2024 | 2204,70 | 2209,60 | 2180,20 | 2181,60 | 2181,60 | 88.191 |
21 mar 2024 | 2212,40 | 2246,60 | 2189,70 | 2206,50 | 2206,50 | 127.191 |
20 mar 2024 | 2182,60 | 2213,60 | 2173,60 | 2182,40 | 2182,40 | 54.113 |
19 mar 2024 | 2185,60 | 2187,80 | 2171,90 | 2181,20 | 2181,20 | 41.984 |
18 mar 2024 | 2181,40 | 2188,70 | 2170,80 | 2185,90 | 2185,90 | 52.408 |
15 mar 2024 | 2188,70 | 2198,20 | 2180,40 | 2183,10 | 2183,10 | 28.569 |
14 mar 2024 | 2201,30 | 2202,60 | 2178,40 | 2189,10 | 2189,10 | 28.529 |
13 mar 2024 | 2185,20 | 2206,90 | 2183,00 | 2202,40 | 2202,40 | 65.073 |
12 mar 2024 | 2209,60 | 2211,90 | 2178,00 | 2187,70 | 2187,70 | 67.251 |
11 mar 2024 | 2208,50 | 2216,30 | 2202,20 | 2210,00 | 2210,00 | 83.436 |
08 mar 2024 | 2187,20 | 2223,30 | 2182,10 | 2206,30 | 2206,30 | 108.339 |
07 mar 2024 | 2177,10 | 2192,70 | 2172,60 | 2185,90 | 2185,90 | 61.744 |
06 mar 2024 | 2157,00 | 2181,10 | 2152,80 | 2178,80 | 2178,80 | 34.244 |
05 mar 2024 | 2143,50 | 2170,80 | 2139,20 | 2162,50 | 2162,50 | 20.581 |
04 mar 2024 | 2111,70 | 2148,60 | 2108,50 | 2146,80 | 2146,80 | 43.268 |
01 mar 2024 | 2072,40 | 2117,40 | 2067,10 | 2116,00 | 2116,00 | 46.814 |
29 feb 2024 | 2063,40 | 2079,20 | 2056,10 | 2074,60 | 2074,60 | 9725 |
28 feb 2024 | 2059,70 | 2067,30 | 2053,60 | 2062,70 | 2062,70 | 4890 |
27 feb 2024 | 2060,70 | 2068,80 | 2058,40 | 2064,10 | 2064,10 | 6028 |
26 feb 2024 | 2064,00 | 2066,50 | 2054,10 | 2058,80 | 2058,80 | 4573 |
23 feb 2024 | 2054,20 | 2073,00 | 2045,50 | 2069,30 | 2069,30 | 7464 |
22 feb 2024 | 2055,80 | 2064,80 | 2049,20 | 2050,50 | 2050,50 | 4854 |
21 feb 2024 | 2055,90 | 2063,10 | 2050,80 | 2054,00 | 2054,00 | 4489 |
20 feb 2024 | 2049,80 | 2062,20 | 2044,20 | 2059,60 | 2059,60 | 8135 |
16 feb 2024 | 2036,10 | 2046,80 | 2026,60 | 2043,90 | 2043,90 | 4743 |
15 feb 2024 | 2024,80 | 2040,00 | 2021,80 | 2034,70 | 2034,70 | 7758 |
14 feb 2024 | 2025,70 | 2028,50 | 2016,30 | 2024,00 | 2024,00 | 8228 |
13 feb 2024 | 2053,40 | 2067,00 | 2022,80 | 2027,10 | 2027,10 | 8867 |
12 feb 2024 | 2058,10 | 2061,40 | 2045,40 | 2053,00 | 2053,00 | 4650 |
09 feb 2024 | 2069,60 | 2071,60 | 2054,40 | 2058,60 | 2058,60 | 7525 |
08 feb 2024 | 2070,60 | 2073,50 | 2054,70 | 2067,80 | 2067,80 | 6393 |
07 feb 2024 | 2072,00 | 2080,90 | 2066,20 | 2071,50 | 2071,50 | 5893 |
06 feb 2024 | 2061,40 | 2074,80 | 2058,70 | 2071,20 | 2071,20 | 4476 |
05 feb 2024 | 2076,20 | 2077,60 | 2050,80 | 2062,70 | 2062,70 | 6966 |
02 feb 2024 | 2091,80 | 2094,10 | 2064,00 | 2073,40 | 2073,40 | 12.906 |
01 feb 2024 | 2076,90 | 2102,50 | 2066,00 | 2090,60 | 2090,60 | 9168 |
31 ene 2024 | 2075,00 | 2093,90 | 2068,50 | 2087,00 | 2087,00 | 6846 |
30 ene 2024 | 2071,30 | 2086,70 | 2066,80 | 2070,50 | 2070,50 | 6112 |
29 ene 2024 | 2061,10 | 2075,40 | 2057,90 | 2064,20 | 2064,20 | 5429 |
26 ene 2024 | 2058,70 | 2065,40 | 2053,90 | 2055,60 | 2055,60 | 4625 |
25 ene 2024 | 2055,30 | 2063,70 | 2044,00 | 2056,30 | 2056,30 | 3727 |
24 ene 2024 | 2069,50 | 2076,70 | 2050,80 | 2054,70 | 2054,70 | 5996 |
23 ene 2024 | 2061,00 | 2077,40 | 2059,70 | 2064,70 | 2064,70 | 2545 |
22 ene 2024 | 2070,30 | 2072,00 | 2056,40 | 2061,00 | 2061,00 | 2643 |
19 ene 2024 | 2064,30 | 2080,50 | 2061,40 | 2068,10 | 2068,10 | 4625 |
18 ene 2024 | 2047,60 | 2064,30 | 2047,20 | 2060,60 | 2060,60 | 2775 |
17 ene 2024 | 2068,30 | 2074,60 | 2044,10 | 2045,40 | 2045,40 | 7066 |
16 ene 2024 | 2090,50 | 2101,90 | 2067,30 | 2069,20 | 2069,20 | 2943 |
12 ene 2024 | 2075,50 | 2105,20 | 2073,70 | 2090,60 | 2090,60 | 6200 |
11 ene 2024 | 2070,20 | 2095,00 | 2057,20 | 2058,30 | 2058,30 | 4000 |
10 ene 2024 | 2075,50 | 2085,00 | 2065,30 | 2067,20 | 2067,20 | 4451 |
09 ene 2024 | 2074,80 | 2087,50 | 2071,50 | 2072,40 | 2072,40 | 2921 |
08 ene 2024 | 2091,50 | 2092,30 | 2062,70 | 2072,80 | 2072,80 | 4067 |
05 ene 2024 | 2090,00 | 2110,20 | 2071,20 | 2089,30 | 2089,30 | 2891 |
04 ene 2024 | 2089,00 | 2097,00 | 2083,30 | 2089,50 | 2089,50 | 3103 |
03 ene 2024 | 2107,00 | 2113,10 | 2078,10 | 2082,10 | 2082,10 | 3380 |
02 ene 2024 | 2112,20 | 2127,50 | 2105,00 | 2113,10 | 2113,10 | 2178 |
29 dic 2023 | 2115,60 | 2122,30 | 2107,50 | 2111,30 | 2111,30 | 870 |
28 dic 2023 | 2128,60 | 2137,50 | 2115,40 | 2123,10 | 2123,10 | 3203 |
27 dic 2023 | 2114,90 | 2134,80 | 2114,20 | 2132,40 | 2132,40 | 2542 |
26 dic 2023 | 2105,30 | 2119,20 | 2105,30 | 2108,90 | 2108,90 | 1059 |
22 dic 2023 | 2099,10 | 2121,80 | 2097,20 | 2108,20 | 2108,20 | 2420 |
21 dic 2023 | 2083,00 | 2096,60 | 2083,00 | 2090,40 | 2090,40 | 1722 |
20 dic 2023 | 2091,60 | 2095,40 | 2080,00 | 2086,70 | 2086,70 | 1611 |
19 dic 2023 | 2080,20 | 2099,90 | 2075,40 | 2091,30 | 2091,30 | 2405 |
18 dic 2023 | 2072,50 | 2084,80 | 2070,20 | 2079,60 | 2079,60 | 1892 |
15 dic 2023 | 2090,00 | 2096,20 | 2068,80 | 2074,60 | 2074,60 | 2803 |
14 dic 2023 | 2079,10 | 2100,60 | 2079,00 | 2083,50 | 2083,50 | 3557 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |