Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 1526,55 | 1530,90 | 1465,20 | 1472,30 | 1472,30 | 98.265 |
25 abr 2024 | 1480,00 | 1514,90 | 1479,40 | 1503,65 | 1503,65 | 83.130 |
24 abr 2024 | 1488,40 | 1497,30 | 1476,35 | 1479,65 | 1479,65 | 16.658 |
23 abr 2024 | 1472,25 | 1501,00 | 1472,00 | 1486,60 | 1486,60 | 71.655 |
22 abr 2024 | 1451,45 | 1472,65 | 1450,25 | 1465,80 | 1465,80 | 58.553 |
19 abr 2024 | 1442,90 | 1455,20 | 1435,50 | 1447,90 | 1447,90 | 87.708 |
18 abr 2024 | 1476,30 | 1480,75 | 1452,15 | 1467,65 | 1467,65 | 60.559 |
16 abr 2024 | 1487,60 | 1501,00 | 1467,70 | 1476,30 | 1476,30 | 94.415 |
15 abr 2024 | 1501,55 | 1530,00 | 1494,30 | 1505,45 | 1505,45 | 33.527 |
12 abr 2024 | 1542,45 | 1543,00 | 1516,40 | 1520,85 | 1520,85 | 117.913 |
10 abr 2024 | 1542,35 | 1552,00 | 1536,65 | 1539,10 | 1539,10 | 39.806 |
09 abr 2024 | 1540,00 | 1561,90 | 1535,00 | 1540,80 | 1540,80 | 39.295 |
08 abr 2024 | 1551,25 | 1554,85 | 1537,40 | 1539,80 | 1539,80 | 47.962 |
05 abr 2024 | 1551,70 | 1551,70 | 1524,00 | 1545,50 | 1545,50 | 65.724 |
04 abr 2024 | 1542,55 | 1552,85 | 1519,00 | 1539,65 | 1539,65 | 86.896 |
03 abr 2024 | 1527,80 | 1558,45 | 1519,25 | 1536,10 | 1536,10 | 46.804 |
02 abr 2024 | 1569,15 | 1569,15 | 1525,05 | 1528,10 | 1528,10 | 35.826 |
01 abr 2024 | 1547,15 | 1569,40 | 1547,15 | 1556,45 | 1556,45 | 41.288 |
28 mar 2024 | 1547,40 | 1560,95 | 1531,05 | 1543,30 | 1543,30 | 88.541 |
27 mar 2024 | 1567,05 | 1576,50 | 1540,10 | 1547,25 | 1547,25 | 42.841 |
26 mar 2024 | 1531,30 | 1592,45 | 1531,30 | 1563,20 | 1563,20 | 77.180 |
22 mar 2024 | 1555,65 | 1567,50 | 1507,50 | 1558,05 | 1558,05 | 234.870 |
21 mar 2024 | 1600,45 | 1618,90 | 1584,65 | 1597,30 | 1597,30 | 11.861 |
20 mar 2024 | 1603,05 | 1618,70 | 1578,10 | 1586,65 | 1586,65 | 42.536 |
19 mar 2024 | 1654,95 | 1654,95 | 1595,00 | 1598,95 | 1598,95 | 43.733 |
18 mar 2024 | 1648,30 | 1662,65 | 1634,20 | 1641,95 | 1641,95 | 54.382 |
15 mar 2024 | 1678,95 | 1678,95 | 1642,90 | 1647,60 | 1647,60 | 42.707 |
14 mar 2024 | 1630,05 | 1683,00 | 1612,85 | 1679,65 | 1679,65 | 100.239 |
13 mar 2024 | 1636,35 | 1650,25 | 1611,00 | 1631,40 | 1631,40 | 18.116 |
12 mar 2024 | 1637,90 | 1665,00 | 1633,45 | 1635,00 | 1635,00 | 140.329 |
11 mar 2024 | 1652,75 | 1659,60 | 1633,80 | 1638,60 | 1638,60 | 63.891 |
07 mar 2024 | 1645,30 | 1653,70 | 1630,40 | 1637,05 | 1637,05 | 142.296 |
06 mar 2024 | 1609,10 | 1649,00 | 1603,35 | 1644,25 | 1644,25 | 871.567 |
05 mar 2024 | 1613,25 | 1629,95 | 1608,00 | 1619,65 | 1619,65 | 158.293 |
04 mar 2024 | 1663,45 | 1663,45 | 1634,20 | 1636,85 | 1636,85 | 132.929 |
01 mar 2024 | 1679,95 | 1679,95 | 1639,65 | 1644,45 | 1644,45 | 111.686 |
29 feb 2024 | 1641,05 | 1678,40 | 1636,30 | 1667,15 | 1667,15 | 11.866 |
28 feb 2024 | 1663,00 | 1671,50 | 1643,55 | 1650,50 | 1650,50 | 29.213 |
27 feb 2024 | 1649,60 | 1673,00 | 1649,60 | 1659,55 | 1659,55 | 30.724 |
26 feb 2024 | 1662,35 | 1664,35 | 1640,00 | 1649,60 | 1649,60 | 16.090 |
23 feb 2024 | 1694,25 | 1696,50 | 1662,85 | 1665,70 | 1665,70 | 62.567 |
22 feb 2024 | 1636,95 | 1691,75 | 1636,95 | 1686,75 | 1686,75 | 37.922 |
21 feb 2024 | 1661,60 | 1664,50 | 1632,10 | 1635,65 | 1635,65 | 28.604 |
20 feb 2024 | 1671,00 | 1672,85 | 1645,15 | 1662,85 | 1662,85 | 20.734 |
19 feb 2024 | 1668,05 | 1682,55 | 1660,80 | 1674,95 | 1674,95 | 42.149 |
16 feb 2024 | 1678,45 | 1678,45 | 1650,25 | 1668,00 | 1668,00 | 48.622 |
15 feb 2024 | 1676,50 | 1696,00 | 1649,75 | 1661,80 | 1661,80 | 52.163 |
14 feb 2024 | 1650,05 | 1678,00 | 1625,50 | 1671,95 | 1671,95 | 84.662 |
13 feb 2024 | 1670,25 | 1672,85 | 1648,60 | 1666,35 | 1666,35 | 32.968 |
12 feb 2024 | 1636,95 | 1685,00 | 1636,95 | 1666,15 | 1666,15 | 157.334 |
09 feb 2024 | 1645,85 | 1646,00 | 1615,05 | 1632,00 | 1632,00 | 76.340 |
08 feb 2024 | 1625,00 | 1647,35 | 1616,70 | 1634,45 | 1634,45 | 53.974 |
07 feb 2024 | 1625,25 | 1629,20 | 1599,00 | 1614,95 | 1614,95 | 63.933 |
06 feb 2024 | 1572,35 | 1627,25 | 1558,65 | 1624,00 | 1624,00 | 1.192.898 |
05 feb 2024 | 1583,50 | 1588,20 | 1551,20 | 1555,15 | 1555,15 | 12.685 |
02 feb 2024 | 1585,00 | 1612,70 | 1576,15 | 1583,50 | 1583,50 | 72.596 |
01 feb 2024 | 1573,50 | 1596,90 | 1566,30 | 1576,50 | 1576,50 | 28.621 |
31 ene 2024 | 1555,15 | 1580,35 | 1546,10 | 1575,80 | 1575,80 | 1.472.496 |
30 ene 2024 | 1585,50 | 1592,00 | 1550,00 | 1558,90 | 1558,90 | 49.889 |
29 ene 2024 | 1560,05 | 1588,70 | 1551,00 | 1574,85 | 1574,85 | 32.467 |
25 ene 2024 | 1571,95 | 1571,95 | 1536,95 | 1551,00 | 1551,00 | 56.657 |
24 ene 2024 | 1523,80 | 1581,00 | 1523,80 | 1575,20 | 1575,20 | 40.361 |
23 ene 2024 | 1551,80 | 1567,00 | 1517,00 | 1522,85 | 1522,85 | 42.830 |
19 ene 2024 | 1574,90 | 1590,00 | 1558,35 | 1567,90 | 1567,90 | 157.696 |
19 ene 2024 | 12 Dividendo | |||||
18 ene 2024 | - | - | - | - | - | - |
17 ene 2024 | 1529,10 | 1584,95 | 1517,70 | 1576,05 | 1576,05 | 60.398 |
16 ene 2024 | 1592,95 | 1592,95 | 1538,25 | 1555,20 | 1555,20 | 153.079 |
15 ene 2024 | 1602,90 | 1617,65 | 1575,15 | 1587,70 | 1587,70 | 299.115 |
12 ene 2024 | 1500,25 | 1554,75 | 1499,05 | 1543,00 | 1543,00 | 344.485 |
11 ene 2024 | 1504,85 | 1504,85 | 1474,00 | 1485,75 | 1485,75 | 36.230 |
10 ene 2024 | 1470,00 | 1507,25 | 1470,00 | 1491,75 | 1491,75 | 162.708 |
09 ene 2024 | 1461,00 | 1480,50 | 1454,10 | 1460,40 | 1460,40 | 92.198 |
08 ene 2024 | 1438,25 | 1451,75 | 1430,80 | 1447,45 | 1447,45 | 105.654 |
05 ene 2024 | 1424,15 | 1438,50 | 1421,60 | 1432,85 | 1432,85 | 67.851 |
04 ene 2024 | 1437,50 | 1443,75 | 1417,35 | 1419,65 | 1419,65 | 58.727 |
03 ene 2024 | 1460,00 | 1461,40 | 1436,00 | 1437,50 | 1437,50 | 51.615 |
02 ene 2024 | 1489,85 | 1489,85 | 1461,75 | 1469,15 | 1469,15 | 33.054 |
01 ene 2024 | 1455,05 | 1495,00 | 1455,05 | 1483,15 | 1483,15 | 60.077 |
29 dic 2023 | 1473,35 | 1481,75 | 1457,40 | 1466,10 | 1466,10 | 101.679 |
28 dic 2023 | 1471,70 | 1482,35 | 1468,85 | 1472,50 | 1472,50 | 26.589 |
27 dic 2023 | 1460,05 | 1475,95 | 1457,90 | 1471,60 | 1471,60 | 24.390 |
26 dic 2023 | 1463,00 | 1467,10 | 1442,00 | 1458,05 | 1458,05 | 52.923 |
22 dic 2023 | 1432,45 | 1466,95 | 1422,95 | 1462,00 | 1462,00 | 118.001 |
21 dic 2023 | 1417,15 | 1447,30 | 1417,15 | 1421,75 | 1421,75 | 48.870 |
20 dic 2023 | 1487,95 | 1502,60 | 1435,00 | 1439,90 | 1439,90 | 72.742 |
19 dic 2023 | 1504,95 | 1504,95 | 1477,60 | 1488,15 | 1488,15 | 250.435 |
18 dic 2023 | 1491,85 | 1509,25 | 1480,30 | 1504,30 | 1504,30 | 133.385 |
15 dic 2023 | 1416,10 | 1497,00 | 1416,10 | 1492,40 | 1492,40 | 533.506 |
14 dic 2023 | 1381,50 | 1420,00 | 1381,50 | 1413,55 | 1413,55 | 294.818 |
13 dic 2023 | 1381,45 | 1381,70 | 1357,80 | 1368,85 | 1368,85 | 65.144 |
12 dic 2023 | 1375,00 | 1387,00 | 1370,00 | 1375,50 | 1375,50 | 231.106 |
11 dic 2023 | 1370,20 | 1382,70 | 1367,70 | 1374,80 | 1374,80 | 139.624 |
08 dic 2023 | 1328,50 | 1369,75 | 1328,50 | 1362,90 | 1362,90 | 324.737 |
07 dic 2023 | 1333,95 | 1337,15 | 1324,95 | 1327,20 | 1327,20 | 105.162 |
06 dic 2023 | 1320,05 | 1340,00 | 1319,30 | 1329,65 | 1329,65 | 128.072 |
05 dic 2023 | 1340,05 | 1340,55 | 1308,40 | 1317,30 | 1317,30 | 62.931 |
04 dic 2023 | 1350,00 | 1350,00 | 1331,30 | 1336,70 | 1336,70 | 22.421 |
01 dic 2023 | 1348,45 | 1348,45 | 1327,70 | 1334,00 | 1334,00 | 262.699 |
30 nov 2023 | 1339,85 | 1346,75 | 1329,55 | 1340,30 | 1340,30 | 128.746 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |