Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
30 abr 2024 | 1456,60 | 1459,25 | 1448,09 | 1448,48 | 1448,48 | 40.699.400 |
29 abr 2024 | 1454,48 | 1457,04 | 1447,12 | 1455,48 | 1455,48 | 20.757.500 |
26 abr 2024 | 1438,80 | 1455,09 | 1438,80 | 1454,98 | 1454,98 | 28.980.000 |
25 abr 2024 | 1443,31 | 1448,70 | 1434,89 | 1435,19 | 1435,19 | 32.591.600 |
24 abr 2024 | 1448,93 | 1462,68 | 1446,07 | 1448,70 | 1448,70 | 43.090.200 |
23 abr 2024 | 1424,10 | 1447,82 | 1424,10 | 1447,82 | 1447,82 | 31.531.200 |
22 abr 2024 | 1399,34 | 1420,44 | 1399,34 | 1420,40 | 1420,40 | 20.023.300 |
19 abr 2024 | 1371,58 | 1395,57 | 1371,58 | 1392,62 | 1392,62 | 20.681.200 |
18 abr 2024 | 1368,23 | 1381,11 | 1368,23 | 1381,07 | 1381,07 | 19.770.900 |
17 abr 2024 | 1361,29 | 1371,51 | 1360,93 | 1365,48 | 1365,48 | 27.146.800 |
16 abr 2024 | 1377,57 | 1378,89 | 1357,30 | 1357,30 | 1357,30 | 32.796.700 |
15 abr 2024 | 1383,73 | 1397,33 | 1375,44 | 1390,69 | 1390,69 | 30.435.600 |
12 abr 2024 | 1418,25 | 1423,83 | 1395,54 | 1400,61 | 1400,61 | 23.006.600 |
11 abr 2024 | 1420,40 | 1421,78 | 1411,31 | 1416,53 | 1416,53 | 16.369.000 |
10 abr 2024 | 1422,37 | 1425,68 | 1412,91 | 1420,30 | 1420,30 | 28.464.200 |
09 abr 2024 | 1401,76 | 1419,26 | 1399,94 | 1417,75 | 1417,75 | 27.661.200 |
08 abr 2024 | 1385,24 | 1403,70 | 1385,24 | 1401,35 | 1401,35 | 24.322.300 |
05 abr 2024 | 1378,51 | 1384,12 | 1364,08 | 1383,45 | 1383,45 | 22.206.400 |
04 abr 2024 | 1383,67 | 1394,08 | 1376,62 | 1386,38 | 1386,38 | 24.959.800 |
03 abr 2024 | 1392,98 | 1395,84 | 1378,93 | 1383,69 | 1383,69 | 25.806.700 |
02 abr 2024 | 1417,78 | 1423,72 | 1391,13 | 1393,84 | 1393,84 | 23.583.700 |
28 mar 2024 | 1417,95 | 1425,39 | 1414,70 | 1422,35 | 1422,35 | 23.907.000 |
27 mar 2024 | 1422,96 | 1431,22 | 1416,48 | 1417,59 | 1417,59 | 21.239.900 |
26 mar 2024 | 1422,73 | 1427,90 | 1420,50 | 1422,51 | 1422,51 | 32.002.500 |
22 mar 2024 | 1427,77 | 1429,70 | 1423,75 | 1425,16 | 1425,16 | 19.624.900 |
21 mar 2024 | 1424,64 | 1433,50 | 1421,97 | 1430,35 | 1430,35 | 31.923.800 |
20 mar 2024 | 1402,44 | 1419,34 | 1402,44 | 1417,72 | 1417,72 | 33.707.600 |
19 mar 2024 | 1417,28 | 1417,28 | 1403,47 | 1403,47 | 1403,47 | 34.628.500 |
15 mar 2024 | 1421,14 | 1426,65 | 1414,64 | 1422,03 | 1422,03 | 73.779.300 |
14 mar 2024 | 1403,21 | 1417,64 | 1397,23 | 1417,64 | 1417,64 | 42.307.100 |
13 mar 2024 | 1398,60 | 1407,68 | 1398,57 | 1399,87 | 1399,87 | 43.021.800 |
12 mar 2024 | 1394,79 | 1400,07 | 1386,21 | 1395,86 | 1395,86 | 46.771.000 |
11 mar 2024 | 1427,40 | 1427,71 | 1391,26 | 1391,26 | 1391,26 | 69.541.000 |
08 mar 2024 | 1424,04 | 1430,85 | 1421,22 | 1427,02 | 1427,02 | 27.889.800 |
07 mar 2024 | 1435,69 | 1437,32 | 1420,03 | 1425,44 | 1425,44 | 327.220.500 |
06 mar 2024 | 1428,65 | 1434,54 | 1427,08 | 1433,04 | 1433,04 | 25.657.200 |
05 mar 2024 | 1433,83 | 1436,44 | 1428,00 | 1430,94 | 1430,94 | 22.231.000 |
04 mar 2024 | 1426,38 | 1437,65 | 1426,38 | 1434,87 | 1434,87 | 25.448.400 |
01 mar 2024 | 1423,51 | 1427,37 | 1421,03 | 1422,75 | 1422,75 | 15.879.200 |
29 feb 2024 | 1408,89 | 1424,79 | 1408,89 | 1424,77 | 1424,77 | 30.731.200 |
28 feb 2024 | 1410,72 | 1415,11 | 1396,03 | 1407,74 | 1407,74 | 17.722.000 |
27 feb 2024 | 1413,29 | 1416,68 | 1407,95 | 1411,98 | 1411,98 | 16.553.700 |
26 feb 2024 | 1411,60 | 1416,43 | 1411,40 | 1414,51 | 1414,51 | 13.229.700 |
23 feb 2024 | 1422,53 | 1423,60 | 1410,89 | 1413,26 | 1413,26 | 27.174.600 |
22 feb 2024 | 1425,48 | 1431,08 | 1418,10 | 1419,25 | 1419,25 | 20.497.700 |
21 feb 2024 | 1421,26 | 1423,17 | 1415,33 | 1420,28 | 1420,28 | 30.311.800 |
20 feb 2024 | 1422,04 | 1426,93 | 1418,14 | 1424,35 | 1424,35 | 17.474.000 |
19 feb 2024 | 1407,76 | 1422,85 | 1403,23 | 1422,41 | 1422,41 | 14.992.100 |
16 feb 2024 | 1408,86 | 1415,00 | 1401,87 | 1405,32 | 1405,32 | 18.397.500 |
15 feb 2024 | 1410,03 | 1414,76 | 1398,00 | 1403,50 | 1403,50 | 20.654.900 |
14 feb 2024 | 1386,11 | 1406,42 | 1384,02 | 1405,38 | 1405,38 | 25.042.500 |
13 feb 2024 | 1393,20 | 1396,42 | 1383,44 | 1385,47 | 1385,47 | 22.404.800 |
12 feb 2024 | 1402,85 | 1407,25 | 1390,45 | 1394,08 | 1394,08 | 14.621.300 |
09 feb 2024 | 1409,00 | 1412,53 | 1400,93 | 1401,01 | 1401,01 | 17.648.100 |
08 feb 2024 | 1396,97 | 1405,28 | 1389,66 | 1404,88 | 1404,88 | 21.339.200 |
07 feb 2024 | 1405,53 | 1407,71 | 1382,38 | 1397,14 | 1397,14 | 24.289.700 |
06 feb 2024 | 1398,79 | 1404,48 | 1392,20 | 1403,76 | 1403,76 | 39.759.200 |
05 feb 2024 | 1389,39 | 1397,57 | 1384,81 | 1395,99 | 1395,99 | 34.830.200 |
02 feb 2024 | 1382,58 | 1392,27 | 1382,58 | 1385,01 | 1385,01 | 33.614.800 |
01 feb 2024 | 1367,92 | 1376,62 | 1362,14 | 1376,62 | 1376,62 | 36.528.900 |
31 ene 2024 | 1357,22 | 1378,10 | 1357,22 | 1367,41 | 1367,41 | 33.248.300 |
30 ene 2024 | 1350,72 | 1358,19 | 1346,76 | 1355,12 | 1355,12 | 20.755.500 |
29 ene 2024 | 1359,50 | 1359,50 | 1349,61 | 1350,95 | 1350,95 | 15.935.300 |
26 ene 2024 | 1350,84 | 1360,93 | 1346,43 | 1360,89 | 1360,89 | 16.038.700 |
25 ene 2024 | 1362,39 | 1363,78 | 1344,94 | 1352,86 | 1352,86 | 21.378.500 |
24 ene 2024 | 1356,21 | 1362,91 | 1354,58 | 1362,05 | 1362,05 | 19.159.700 |
23 ene 2024 | 1351,53 | 1359,36 | 1349,57 | 1353,14 | 1353,14 | 21.069.900 |
22 ene 2024 | 1341,02 | 1352,18 | 1339,96 | 1351,56 | 1351,56 | 18.079.500 |
19 ene 2024 | 1343,13 | 1349,15 | 1336,43 | 1340,03 | 1340,03 | 24.321.600 |
18 ene 2024 | 1331,18 | 1344,02 | 1330,79 | 1341,10 | 1341,10 | 16.733.700 |
17 ene 2024 | 1327,80 | 1340,02 | 1319,35 | 1331,34 | 1331,34 | 28.022.300 |
16 ene 2024 | 1350,66 | 1350,66 | 1332,23 | 1332,47 | 1332,47 | 19.241.800 |
15 ene 2024 | 1351,61 | 1354,71 | 1344,98 | 1353,46 | 1353,46 | 14.013.100 |
12 ene 2024 | 1351,56 | 1353,30 | 1339,66 | 1352,65 | 1352,65 | 18.393.700 |
11 ene 2024 | 1348,96 | 1354,04 | 1347,06 | 1347,90 | 1347,90 | 27.737.300 |
10 ene 2024 | 1340,42 | 1345,63 | 1337,77 | 1344,51 | 1344,51 | 18.621.700 |
09 ene 2024 | 1331,90 | 1348,77 | 1331,90 | 1341,10 | 1341,10 | 27.186.900 |
08 ene 2024 | 1313,78 | 1330,68 | 1310,87 | 1330,61 | 1330,61 | 22.956.500 |
05 ene 2024 | 1310,19 | 1312,32 | 1302,66 | 1311,67 | 1311,67 | 15.096.400 |
04 ene 2024 | 1302,52 | 1311,96 | 1301,13 | 1310,87 | 1310,87 | 17.450.500 |
03 ene 2024 | 1307,70 | 1308,76 | 1299,09 | 1301,34 | 1301,34 | 15.215.900 |
02 ene 2024 | 1296,45 | 1311,86 | 1296,45 | 1307,63 | 1307,63 | 11.970.400 |
29 dic 2023 | 1285,27 | 1298,27 | 1285,27 | 1293,14 | 1293,14 | 14.297.400 |
28 dic 2023 | 1294,71 | 1296,57 | 1283,27 | 1285,65 | 1285,65 | 9.336.000 |
27 dic 2023 | 1292,41 | 1298,43 | 1290,43 | 1293,19 | 1293,19 | 11.896.800 |
22 dic 2023 | 1296,34 | 1297,96 | 1289,86 | 1290,89 | 1290,89 | 17.749.300 |
21 dic 2023 | 1302,25 | 1302,25 | 1295,41 | 1298,56 | 1298,56 | 12.022.600 |
20 dic 2023 | 1299,12 | 1303,70 | 1297,13 | 1301,81 | 1301,81 | 14.755.100 |
19 dic 2023 | 1285,68 | 1302,34 | 1285,68 | 1298,48 | 1298,48 | 24.325.800 |
18 dic 2023 | 1288,92 | 1290,72 | 1284,69 | 1287,22 | 1287,22 | 17.647.800 |
15 dic 2023 | 1296,68 | 1298,24 | 1285,93 | 1290,79 | 1290,79 | 37.568.100 |
14 dic 2023 | 1298,16 | 1304,74 | 1293,95 | 1295,37 | 1295,37 | 23.894.100 |
13 dic 2023 | 1284,26 | 1292,52 | 1284,26 | 1292,35 | 1292,35 | 18.102.900 |
12 dic 2023 | 1277,12 | 1284,34 | 1275,83 | 1283,12 | 1283,12 | 18.412.100 |
11 dic 2023 | 1275,83 | 1276,92 | 1271,89 | 1275,50 | 1275,50 | 12.540.000 |
08 dic 2023 | 1272,85 | 1275,51 | 1268,04 | 1275,09 | 1275,09 | 49.178.400 |
07 dic 2023 | 1273,45 | 1276,67 | 1270,39 | 1273,33 | 1273,33 | 21.629.400 |
06 dic 2023 | 1272,10 | 1275,82 | 1268,88 | 1273,48 | 1273,48 | 15.144.400 |
05 dic 2023 | 1273,74 | 1276,64 | 1258,03 | 1270,35 | 1270,35 | 29.925.800 |
04 dic 2023 | 1283,48 | 1284,54 | 1273,87 | 1275,34 | 1275,34 | 18.255.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |