Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 1242,05 | 1255,00 | 1234,85 | 1251,55 | 1251,55 | 11.100 |
02 may 2024 | 1226,65 | 1253,95 | 1217,95 | 1233,20 | 1233,20 | 27.545 |
30 abr 2024 | 1223,70 | 1239,80 | 1216,90 | 1219,50 | 1219,50 | 24.291 |
29 abr 2024 | 1200,35 | 1221,25 | 1192,35 | 1218,60 | 1218,60 | 10.219 |
26 abr 2024 | 1204,85 | 1210,70 | 1190,10 | 1202,15 | 1202,15 | 14.283 |
25 abr 2024 | 1221,00 | 1228,55 | 1186,00 | 1201,95 | 1201,95 | 17.256 |
24 abr 2024 | 1180,85 | 1220,70 | 1175,95 | 1210,55 | 1210,55 | 226.626 |
23 abr 2024 | 1190,45 | 1193,35 | 1176,65 | 1178,35 | 1178,35 | 6508 |
22 abr 2024 | 1170,40 | 1190,00 | 1166,00 | 1186,10 | 1186,10 | 10.318 |
19 abr 2024 | 1164,60 | 1175,45 | 1140,40 | 1169,05 | 1169,05 | 9800 |
18 abr 2024 | 1185,35 | 1193,00 | 1158,05 | 1162,50 | 1162,50 | 361.703 |
16 abr 2024 | 1171,85 | 1190,25 | 1170,50 | 1177,40 | 1177,40 | 20.968 |
15 abr 2024 | 1175,55 | 1193,75 | 1170,85 | 1176,70 | 1176,70 | 10.692 |
12 abr 2024 | 1228,85 | 1231,10 | 1193,60 | 1199,50 | 1199,50 | 18.779 |
10 abr 2024 | 1236,35 | 1238,55 | 1215,60 | 1230,25 | 1230,25 | 7082 |
09 abr 2024 | 1247,65 | 1248,15 | 1220,60 | 1237,10 | 1237,10 | 10.957 |
08 abr 2024 | 1225,00 | 1277,05 | 1225,00 | 1246,15 | 1246,15 | 48.211 |
05 abr 2024 | 1181,00 | 1216,05 | 1176,00 | 1209,35 | 1209,35 | 35.967 |
04 abr 2024 | 1190,05 | 1200,25 | 1172,90 | 1176,80 | 1176,80 | 24.024 |
03 abr 2024 | 1219,10 | 1219,10 | 1180,40 | 1190,00 | 1190,00 | 22.190 |
02 abr 2024 | 1232,85 | 1232,85 | 1202,65 | 1209,65 | 1209,65 | 14.888 |
01 abr 2024 | 1242,45 | 1270,55 | 1222,55 | 1227,10 | 1227,10 | 11.962 |
28 mar 2024 | 1211,45 | 1258,50 | 1211,45 | 1251,70 | 1251,70 | 25.594 |
27 mar 2024 | 1199,40 | 1239,25 | 1195,25 | 1235,15 | 1235,15 | 23.900 |
26 mar 2024 | 1209,80 | 1210,00 | 1193,20 | 1199,40 | 1199,40 | 15.709 |
22 mar 2024 | 1215,40 | 1235,55 | 1211,30 | 1224,30 | 1224,30 | 16.200 |
21 mar 2024 | 1216,70 | 1234,95 | 1216,70 | 1231,10 | 1231,10 | 7108 |
20 mar 2024 | 1200,10 | 1218,40 | 1186,30 | 1215,25 | 1215,25 | 9062 |
19 mar 2024 | 1259,25 | 1259,25 | 1197,45 | 1202,40 | 1202,40 | 10.215 |
18 mar 2024 | 1193,45 | 1246,10 | 1193,45 | 1241,55 | 1241,55 | 9056 |
15 mar 2024 | 1209,35 | 1224,10 | 1205,50 | 1211,70 | 1211,70 | 5021 |
14 mar 2024 | 1176,75 | 1230,30 | 1176,75 | 1227,00 | 1227,00 | 8976 |
13 mar 2024 | 1208,60 | 1233,30 | 1186,05 | 1196,95 | 1196,95 | 12.241 |
12 mar 2024 | 1240,45 | 1240,45 | 1209,00 | 1211,90 | 1211,90 | 11.057 |
11 mar 2024 | 1234,70 | 1260,40 | 1234,70 | 1238,40 | 1238,40 | 8780 |
07 mar 2024 | 1262,80 | 1262,80 | 1228,00 | 1233,65 | 1233,65 | 5795 |
06 mar 2024 | 1241,45 | 1249,10 | 1220,75 | 1240,10 | 1240,10 | 5946 |
05 mar 2024 | 1255,60 | 1265,20 | 1240,50 | 1244,10 | 1244,10 | 8778 |
04 mar 2024 | 1284,85 | 1284,85 | 1242,05 | 1254,50 | 1254,50 | 8902 |
01 mar 2024 | 1246,00 | 1282,75 | 1246,00 | 1267,75 | 1267,75 | 10.440 |
29 feb 2024 | 1225,40 | 1263,25 | 1225,40 | 1256,90 | 1256,90 | 10.500 |
28 feb 2024 | 1277,00 | 1278,40 | 1229,25 | 1232,25 | 1232,25 | 24.992 |
27 feb 2024 | 1270,80 | 1270,80 | 1242,35 | 1267,00 | 1267,00 | 16.031 |
26 feb 2024 | 1245,45 | 1257,00 | 1239,05 | 1251,55 | 1251,55 | 8375 |
23 feb 2024 | 1262,45 | 1263,85 | 1238,00 | 1251,50 | 1251,50 | 5832 |
22 feb 2024 | 1247,85 | 1261,55 | 1222,35 | 1256,15 | 1256,15 | 15.193 |
21 feb 2024 | 1230,20 | 1249,40 | 1225,45 | 1236,20 | 1236,20 | 14.084 |
20 feb 2024 | 1239,95 | 1248,50 | 1218,85 | 1228,25 | 1228,25 | 16.454 |
19 feb 2024 | 1229,40 | 1240,00 | 1223,00 | 1229,90 | 1229,90 | 6507 |
16 feb 2024 | 1231,55 | 1246,25 | 1231,55 | 1239,55 | 1239,55 | 14.603 |
15 feb 2024 | 1205,00 | 1234,85 | 1203,50 | 1231,65 | 1231,65 | 14.314 |
14 feb 2024 | 1209,85 | 1209,85 | 1176,70 | 1202,70 | 1202,70 | 15.730 |
13 feb 2024 | 1195,15 | 1203,50 | 1190,95 | 1197,35 | 1197,35 | 10.773 |
12 feb 2024 | 1225,00 | 1225,00 | 1193,80 | 1198,40 | 1198,40 | 10.376 |
09 feb 2024 | 1215,55 | 1223,95 | 1198,80 | 1219,40 | 1219,40 | 11.905 |
08 feb 2024 | 1245,00 | 1245,00 | 1215,00 | 1217,40 | 1217,40 | 14.453 |
07 feb 2024 | 1222,05 | 1248,75 | 1222,05 | 1238,10 | 1238,10 | 15.449 |
06 feb 2024 | 1221,05 | 1239,30 | 1211,95 | 1237,50 | 1237,50 | 12.909 |
05 feb 2024 | 1237,10 | 1242,15 | 1209,00 | 1218,00 | 1218,00 | 27.369 |
02 feb 2024 | 1258,00 | 1261,45 | 1233,35 | 1239,30 | 1239,30 | 22.213 |
01 feb 2024 | 1205,25 | 1299,90 | 1205,25 | 1254,30 | 1254,30 | 559.870 |
31 ene 2024 | 1179,70 | 1179,70 | 1150,80 | 1164,15 | 1164,15 | 16.008 |
30 ene 2024 | 1180,00 | 1180,00 | 1155,25 | 1169,20 | 1169,20 | 18.129 |
29 ene 2024 | 1173,75 | 1180,95 | 1157,10 | 1168,65 | 1168,65 | 130.267 |
25 ene 2024 | 1158,85 | 1167,60 | 1141,30 | 1157,35 | 1157,35 | 42.814 |
24 ene 2024 | 1128,00 | 1168,40 | 1123,80 | 1162,80 | 1162,80 | 26.544 |
23 ene 2024 | 1132,65 | 1158,00 | 1125,80 | 1129,85 | 1129,85 | 38.644 |
19 ene 2024 | 1124,85 | 1154,15 | 1112,80 | 1149,60 | 1149,60 | 38.216 |
18 ene 2024 | - | - | - | - | - | - |
17 ene 2024 | 1118,90 | 1123,60 | 1096,60 | 1099,85 | 1099,85 | 236.404 |
16 ene 2024 | 1132,75 | 1134,10 | 1117,95 | 1122,50 | 1122,50 | 13.161 |
15 ene 2024 | 1154,85 | 1160,75 | 1129,20 | 1131,95 | 1131,95 | 17.232 |
12 ene 2024 | 1164,00 | 1166,65 | 1150,55 | 1155,45 | 1155,45 | 14.073 |
11 ene 2024 | 1148,95 | 1169,20 | 1145,35 | 1155,50 | 1155,50 | 14.663 |
10 ene 2024 | 1162,90 | 1168,40 | 1132,00 | 1141,90 | 1141,90 | 11.994 |
09 ene 2024 | 1180,35 | 1196,35 | 1158,20 | 1162,65 | 1162,65 | 178.329 |
08 ene 2024 | 1186,00 | 1186,00 | 1149,00 | 1174,85 | 1174,85 | 171.148 |
05 ene 2024 | 1203,30 | 1229,95 | 1185,60 | 1219,85 | 1219,85 | 96.500 |
04 ene 2024 | 1169,35 | 1207,00 | 1167,10 | 1202,00 | 1202,00 | 501.693 |
03 ene 2024 | 1160,00 | 1173,85 | 1155,90 | 1168,90 | 1168,90 | 74.958 |
02 ene 2024 | 1157,85 | 1161,00 | 1136,45 | 1159,00 | 1159,00 | 27.198 |
01 ene 2024 | 1139,95 | 1150,00 | 1128,50 | 1144,65 | 1144,65 | 260.937 |
29 dic 2023 | 1114,90 | 1138,70 | 1107,90 | 1130,90 | 1130,90 | 291.182 |
28 dic 2023 | 1107,00 | 1118,60 | 1103,45 | 1113,80 | 1113,80 | 21.110 |
27 dic 2023 | 1100,05 | 1118,00 | 1097,35 | 1103,40 | 1103,40 | 41.344 |
26 dic 2023 | 1076,45 | 1096,05 | 1074,50 | 1093,25 | 1093,25 | 13.279 |
22 dic 2023 | 1077,25 | 1077,50 | 1065,25 | 1073,90 | 1073,90 | 23.301 |
21 dic 2023 | 1048,55 | 1076,00 | 1026,95 | 1073,10 | 1073,10 | 30.006 |
20 dic 2023 | 1057,05 | 1069,00 | 1042,15 | 1049,50 | 1049,50 | 47.978 |
19 dic 2023 | 1034,10 | 1058,00 | 1028,20 | 1050,35 | 1050,35 | 14.064 |
18 dic 2023 | 1025,05 | 1050,20 | 1025,05 | 1030,15 | 1030,15 | 10.131 |
15 dic 2023 | 1049,90 | 1049,90 | 1035,00 | 1040,80 | 1040,80 | 13.789 |
14 dic 2023 | 1049,55 | 1050,80 | 1040,45 | 1044,85 | 1044,85 | 13.404 |
13 dic 2023 | 1037,25 | 1049,55 | 1020,25 | 1046,55 | 1046,55 | 11.074 |
12 dic 2023 | 1053,00 | 1065,25 | 1027,25 | 1031,00 | 1031,00 | 29.711 |
11 dic 2023 | 1023,00 | 1045,55 | 1017,75 | 1043,25 | 1043,25 | 26.905 |
08 dic 2023 | 1019,85 | 1026,30 | 1015,40 | 1021,60 | 1021,60 | 29.363 |
07 dic 2023 | 1043,95 | 1043,95 | 1017,55 | 1019,85 | 1019,85 | 9007 |
06 dic 2023 | 1045,80 | 1047,20 | 1030,35 | 1038,50 | 1038,50 | 6509 |
05 dic 2023 | 1045,00 | 1053,15 | 1037,10 | 1045,80 | 1045,80 | 29.827 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |