Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 may 2024 | 1454,00 | 1469,75 | 1454,00 | 1458,40 | 1458,40 | 181.976 |
17 may 2024 | 1455,00 | 1468,00 | 1449,00 | 1464,90 | 1464,90 | 692.542 |
16 may 2024 | 1442,55 | 1462,00 | 1436,00 | 1460,15 | 1460,15 | 458.835 |
15 may 2024 | 1459,60 | 1459,60 | 1436,00 | 1438,85 | 1438,85 | 531.031 |
14 may 2024 | 1450,65 | 1465,30 | 1450,15 | 1461,80 | 1461,80 | 351.466 |
13 may 2024 | 1432,90 | 1460,45 | 1430,15 | 1455,80 | 1455,80 | 931.573 |
10 may 2024 | 1441,00 | 1452,15 | 1432,00 | 1437,60 | 1437,60 | 833.752 |
10 may 2024 | 19.5 Dividendo | |||||
09 may 2024 | 1490,00 | 1490,00 | 1445,55 | 1448,30 | 1428,80 | 184.828 |
08 may 2024 | 1496,00 | 1496,65 | 1480,55 | 1482,20 | 1462,24 | 446.454 |
07 may 2024 | 1522,00 | 1524,05 | 1504,40 | 1506,40 | 1486,12 | 400.250 |
06 may 2024 | 1520,05 | 1534,50 | 1518,00 | 1522,80 | 1502,30 | 248.692 |
03 may 2024 | 1534,40 | 1540,00 | 1507,25 | 1518,65 | 1498,20 | 715.787 |
02 may 2024 | 1520,45 | 1537,20 | 1520,05 | 1533,00 | 1512,36 | 198.548 |
30 abr 2024 | 1530,00 | 1539,40 | 1514,40 | 1517,05 | 1496,62 | 248.830 |
29 abr 2024 | 1514,00 | 1533,95 | 1506,50 | 1528,80 | 1508,22 | 415.345 |
26 abr 2024 | 1518,35 | 1527,85 | 1505,75 | 1509,75 | 1489,42 | 621.831 |
25 abr 2024 | 1508,50 | 1519,00 | 1508,00 | 1510,65 | 1490,31 | 194.898 |
24 abr 2024 | 1515,05 | 1521,70 | 1508,75 | 1510,95 | 1490,61 | 153.513 |
23 abr 2024 | 1520,00 | 1525,10 | 1503,10 | 1507,20 | 1486,91 | 465.553 |
22 abr 2024 | 1550,35 | 1556,50 | 1507,95 | 1512,30 | 1491,94 | 1.254.779 |
19 abr 2024 | 1487,85 | 1535,20 | 1480,55 | 1531,30 | 1510,68 | 844.129 |
18 abr 2024 | 1516,30 | 1518,85 | 1490,75 | 1494,60 | 1474,48 | 498.958 |
16 abr 2024 | 1486,95 | 1513,00 | 1482,15 | 1509,40 | 1489,08 | 471.153 |
15 abr 2024 | 1500,00 | 1510,00 | 1492,55 | 1494,95 | 1474,82 | 532.613 |
12 abr 2024 | 1523,60 | 1530,00 | 1513,50 | 1518,90 | 1498,45 | 931.182 |
10 abr 2024 | 1548,75 | 1549,30 | 1533,25 | 1535,80 | 1515,12 | 466.432 |
09 abr 2024 | 1555,55 | 1555,55 | 1540,10 | 1548,60 | 1527,75 | 162.632 |
08 abr 2024 | 1557,70 | 1557,70 | 1541,50 | 1546,05 | 1525,23 | 303.093 |
05 abr 2024 | 1543,00 | 1554,00 | 1530,00 | 1549,40 | 1528,54 | 1.471.714 |
04 abr 2024 | 1505,00 | 1529,85 | 1505,00 | 1527,90 | 1507,33 | 1.962.848 |
03 abr 2024 | 1473,35 | 1495,60 | 1471,45 | 1482,55 | 1462,59 | 220.638 |
02 abr 2024 | 1466,60 | 1494,65 | 1465,50 | 1479,95 | 1460,02 | 288.918 |
01 abr 2024 | 1459,00 | 1473,25 | 1456,10 | 1470,15 | 1450,36 | 781.302 |
28 mar 2024 | 1440,00 | 1459,70 | 1440,00 | 1448,20 | 1428,70 | 1.170.187 |
27 mar 2024 | 1423,90 | 1446,95 | 1421,05 | 1440,70 | 1421,30 | 923.355 |
26 mar 2024 | 1428,75 | 1438,50 | 1422,10 | 1426,90 | 1407,69 | 1.056.158 |
22 mar 2024 | 1437,30 | 1450,70 | 1437,30 | 1442,95 | 1423,52 | 783.356 |
21 mar 2024 | 1440,05 | 1450,90 | 1438,25 | 1445,10 | 1425,64 | 727.949 |
20 mar 2024 | 1448,80 | 1451,60 | 1424,75 | 1431,10 | 1411,83 | 211.454 |
19 mar 2024 | 1432,40 | 1451,85 | 1432,40 | 1448,95 | 1429,44 | 478.463 |
18 mar 2024 | 1447,95 | 1455,95 | 1436,00 | 1446,20 | 1426,73 | 339.053 |
15 mar 2024 | 1451,95 | 1459,45 | 1441,70 | 1452,20 | 1432,65 | 1.591.334 |
14 mar 2024 | 1460,10 | 1465,00 | 1444,20 | 1455,80 | 1436,20 | 563.462 |
13 mar 2024 | 1464,95 | 1471,40 | 1450,35 | 1460,10 | 1440,44 | 1.437.480 |
12 mar 2024 | 1431,65 | 1463,85 | 1429,50 | 1459,90 | 1440,24 | 579.792 |
11 mar 2024 | 1429,50 | 1446,30 | 1423,10 | 1427,05 | 1407,84 | 907.822 |
07 mar 2024 | 1446,80 | 1450,95 | 1441,25 | 1446,35 | 1426,88 | 824.269 |
06 mar 2024 | 1432,00 | 1452,30 | 1432,00 | 1441,85 | 1422,44 | 837.487 |
05 mar 2024 | 1422,95 | 1442,95 | 1422,10 | 1441,10 | 1421,70 | 411.294 |
04 mar 2024 | 1432,40 | 1437,00 | 1424,00 | 1432,20 | 1412,92 | 646.742 |
01 mar 2024 | 1402,20 | 1433,15 | 1400,20 | 1431,15 | 1411,88 | 535.918 |
29 feb 2024 | 1401,00 | 1410,00 | 1398,00 | 1402,75 | 1383,86 | 355.393 |
28 feb 2024 | 1422,60 | 1424,25 | 1404,10 | 1408,15 | 1389,19 | 746.867 |
27 feb 2024 | 1413,80 | 1426,70 | 1413,30 | 1420,55 | 1401,42 | 216.503 |
26 feb 2024 | 1419,95 | 1434,70 | 1415,00 | 1422,25 | 1403,10 | 1.006.099 |
23 feb 2024 | 1423,10 | 1433,95 | 1417,00 | 1420,90 | 1401,77 | 1.103.409 |
22 feb 2024 | 1416,40 | 1428,95 | 1412,40 | 1419,80 | 1400,68 | 688.924 |
21 feb 2024 | 1465,00 | 1465,00 | 1435,05 | 1438,20 | 1418,84 | 364.558 |
20 feb 2024 | 1417,40 | 1457,00 | 1412,25 | 1453,75 | 1434,18 | 1.251.133 |
19 feb 2024 | 1431,00 | 1431,00 | 1415,10 | 1417,10 | 1398,02 | 808.055 |
16 feb 2024 | 1424,95 | 1428,15 | 1408,60 | 1419,90 | 1400,78 | 988.986 |
15 feb 2024 | 1387,80 | 1415,25 | 1384,50 | 1413,75 | 1394,72 | 489.088 |
14 feb 2024 | 1380,90 | 1391,45 | 1363,45 | 1384,00 | 1365,37 | 782.159 |
13 feb 2024 | 1393,40 | 1403,90 | 1384,10 | 1394,00 | 1375,23 | 809.924 |
12 feb 2024 | 1403,95 | 1413,70 | 1383,60 | 1390,55 | 1371,83 | 719.021 |
09 feb 2024 | 1395,95 | 1414,00 | 1387,25 | 1403,20 | 1384,31 | 1.766.598 |
08 feb 2024 | 1431,95 | 1438,95 | 1400,90 | 1403,65 | 1384,75 | 588.601 |
07 feb 2024 | 1458,80 | 1458,80 | 1427,20 | 1429,90 | 1410,65 | 328.749 |
06 feb 2024 | 1445,10 | 1449,45 | 1432,50 | 1443,80 | 1424,36 | 714.159 |
05 feb 2024 | 1446,90 | 1451,50 | 1434,05 | 1445,10 | 1425,64 | 1.278.419 |
02 feb 2024 | 1476,00 | 1480,00 | 1443,00 | 1446,85 | 1427,37 | 1.503.062 |
01 feb 2024 | 1472,65 | 1473,65 | 1456,35 | 1466,40 | 1446,66 | 287.741 |
31 ene 2024 | 1442,10 | 1475,00 | 1436,95 | 1462,25 | 1442,56 | 367.342 |
30 ene 2024 | 1455,60 | 1463,15 | 1440,90 | 1444,20 | 1424,76 | 865.130 |
29 ene 2024 | 1453,95 | 1462,85 | 1442,30 | 1455,65 | 1436,05 | 2.407.150 |
25 ene 2024 | 1453,65 | 1454,75 | 1419,00 | 1435,30 | 1415,98 | 1.576.010 |
24 ene 2024 | 1393,65 | 1458,50 | 1382,40 | 1455,85 | 1436,25 | 2.733.512 |
23 ene 2024 | 1459,95 | 1474,95 | 1425,00 | 1427,60 | 1408,38 | 1.070.004 |
19 ene 2024 | 1514,00 | 1514,00 | 1469,00 | 1470,70 | 1450,90 | 5.827.976 |
18 ene 2024 | - | - | - | - | - | - |
17 ene 2024 | 1583,85 | 1596,00 | 1527,25 | 1536,90 | 1516,21 | 2.211.606 |
16 ene 2024 | 1674,75 | 1683,90 | 1658,05 | 1678,95 | 1656,34 | 268.968 |
15 ene 2024 | 1646,15 | 1681,00 | 1644,10 | 1671,85 | 1649,34 | 975.007 |
12 ene 2024 | 1650,05 | 1656,15 | 1633,55 | 1639,55 | 1617,48 | 798.897 |
11 ene 2024 | 1657,95 | 1662,45 | 1643,45 | 1649,00 | 1626,80 | 232.762 |
10 ene 2024 | 1643,90 | 1659,85 | 1641,05 | 1656,00 | 1633,70 | 108.428 |
09 ene 2024 | 1665,15 | 1677,55 | 1647,00 | 1650,40 | 1628,18 | 347.365 |
08 ene 2024 | 1675,25 | 1682,20 | 1659,30 | 1663,75 | 1641,35 | 701.842 |
05 ene 2024 | 1686,70 | 1704,90 | 1668,25 | 1682,50 | 1659,85 | 542.815 |
04 ene 2024 | 1680,05 | 1694,95 | 1670,95 | 1690,10 | 1667,34 | 137.203 |
03 ene 2024 | 1699,05 | 1702,40 | 1669,00 | 1672,85 | 1650,33 | 420.893 |
02 ene 2024 | 1700,55 | 1702,75 | 1688,65 | 1699,25 | 1676,37 | 1.377.378 |
01 ene 2024 | 1709,65 | 1709,65 | 1691,50 | 1700,65 | 1677,75 | 808.998 |
29 dic 2023 | 1701,95 | 1715,60 | 1695,05 | 1709,65 | 1686,63 | 917.530 |
28 dic 2023 | 1710,00 | 1721,70 | 1701,15 | 1705,20 | 1682,24 | 452.549 |
27 dic 2023 | 1684,15 | 1706,10 | 1679,30 | 1702,85 | 1679,92 | 609.670 |
26 dic 2023 | 1670,80 | 1685,95 | 1668,70 | 1683,10 | 1660,44 | 167.186 |
22 dic 2023 | 1686,35 | 1686,35 | 1666,90 | 1670,70 | 1648,21 | 1.068.307 |
21 dic 2023 | 1651,70 | 1689,85 | 1649,45 | 1686,40 | 1663,69 | 314.004 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |