Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 5555,00 | 5577,00 | 5474,00 | 5513,55 | 5513,55 | 21.821 |
24 jun 2024 | 5445,00 | 5533,70 | 5395,25 | 5525,25 | 5525,25 | 8089 |
21 jun 2024 | 5555,00 | 5612,00 | 5434,95 | 5451,90 | 5451,90 | 23.838 |
20 jun 2024 | 5679,95 | 5679,95 | 5496,35 | 5505,25 | 5505,25 | 10.131 |
19 jun 2024 | 5769,00 | 5774,75 | 5627,75 | 5644,40 | 5644,40 | 14.011 |
18 jun 2024 | 5809,95 | 5894,30 | 5737,65 | 5756,10 | 5756,10 | 13.733 |
14 jun 2024 | 5813,25 | 5863,10 | 5762,00 | 5810,80 | 5810,80 | 43.351 |
13 jun 2024 | 5829,45 | 5837,20 | 5732,05 | 5814,55 | 5814,55 | 20.201 |
12 jun 2024 | 5800,00 | 5859,00 | 5778,00 | 5789,90 | 5789,90 | 14.020 |
11 jun 2024 | 5720,45 | 5846,75 | 5704,90 | 5787,55 | 5787,55 | 89.703 |
10 jun 2024 | 5629,75 | 5786,40 | 5582,15 | 5718,80 | 5718,80 | 35.178 |
07 jun 2024 | 5599,15 | 5636,35 | 5540,00 | 5573,65 | 5573,65 | 20.849 |
06 jun 2024 | 5635,05 | 5734,30 | 5474,70 | 5534,10 | 5534,10 | 42.311 |
05 jun 2024 | 5285,20 | 5777,40 | 5285,20 | 5673,10 | 5673,10 | 112.424 |
04 jun 2024 | 5199,95 | 5343,65 | 4916,20 | 5311,85 | 5311,85 | 33.396 |
03 jun 2024 | 5200,10 | 5305,45 | 5153,35 | 5159,85 | 5159,85 | 78.253 |
31 may 2024 | 5185,25 | 5197,80 | 5003,00 | 5119,60 | 5119,60 | 26.051 |
30 may 2024 | 5141,50 | 5186,65 | 5095,05 | 5142,45 | 5142,45 | 5115 |
29 may 2024 | 5177,00 | 5200,00 | 5105,05 | 5141,50 | 5141,50 | 8872 |
28 may 2024 | 5056,05 | 5225,00 | 5050,00 | 5186,85 | 5186,85 | 21.467 |
27 may 2024 | 5120,00 | 5134,30 | 5051,05 | 5080,05 | 5080,05 | 4360 |
24 may 2024 | 5100,00 | 5196,00 | 5078,65 | 5116,35 | 5116,35 | 18.002 |
23 may 2024 | 5012,80 | 5155,20 | 4964,00 | 5146,00 | 5146,00 | 27.233 |
22 may 2024 | 5055,15 | 5055,15 | 4968,00 | 4996,00 | 4996,00 | 8656 |
21 may 2024 | 5100,00 | 5114,45 | 5030,90 | 5047,35 | 5047,35 | 5339 |
17 may 2024 | 5129,80 | 5167,70 | 5074,20 | 5090,70 | 5090,70 | 17.078 |
16 may 2024 | 5040,00 | 5153,95 | 5040,00 | 5141,35 | 5141,35 | 10.642 |
15 may 2024 | 5051,00 | 5100,20 | 5021,85 | 5056,50 | 5056,50 | 10.658 |
14 may 2024 | 4920,00 | 5050,00 | 4904,70 | 5041,90 | 5041,90 | 49.178 |
13 may 2024 | 4912,95 | 4912,95 | 4732,20 | 4887,95 | 4887,95 | 17.162 |
10 may 2024 | 4780,00 | 4952,25 | 4778,50 | 4877,25 | 4877,25 | 78.076 |
09 may 2024 | 4631,90 | 4919,85 | 4631,90 | 4762,15 | 4762,15 | 172.662 |
08 may 2024 | 4502,75 | 4661,25 | 4415,00 | 4624,35 | 4624,35 | 48.722 |
07 may 2024 | 4512,00 | 4532,20 | 4434,20 | 4478,15 | 4478,15 | 6880 |
06 may 2024 | 4575,00 | 4579,95 | 4467,30 | 4509,30 | 4509,30 | 5804 |
03 may 2024 | 4552,50 | 4575,95 | 4516,85 | 4546,90 | 4546,90 | 13.488 |
02 may 2024 | 4617,10 | 4619,40 | 4554,00 | 4562,45 | 4562,45 | 13.492 |
30 abr 2024 | 4460,45 | 4587,40 | 4460,45 | 4542,40 | 4542,40 | 37.286 |
29 abr 2024 | 4506,15 | 4525,00 | 4445,85 | 4458,40 | 4458,40 | 42.743 |
26 abr 2024 | 4500,55 | 4538,70 | 4468,00 | 4491,85 | 4491,85 | 8324 |
25 abr 2024 | 4400,00 | 4510,00 | 4370,00 | 4492,25 | 4492,25 | 52.223 |
24 abr 2024 | 4368,85 | 4404,70 | 4338,00 | 4396,35 | 4396,35 | 7041 |
23 abr 2024 | 4340,00 | 4368,00 | 4290,00 | 4343,05 | 4343,05 | 4644 |
22 abr 2024 | 4230,40 | 4334,70 | 4208,00 | 4311,20 | 4311,20 | 19.554 |
19 abr 2024 | 4225,55 | 4240,05 | 4170,55 | 4215,15 | 4215,15 | 15.662 |
18 abr 2024 | 4369,25 | 4398,95 | 4234,00 | 4252,70 | 4252,70 | 8471 |
16 abr 2024 | 4335,05 | 4447,00 | 4290,00 | 4319,15 | 4319,15 | 9586 |
15 abr 2024 | 4321,05 | 4437,00 | 4321,05 | 4380,45 | 4380,45 | 31.325 |
12 abr 2024 | 4501,50 | 4523,80 | 4432,20 | 4442,35 | 4442,35 | 11.196 |
10 abr 2024 | 4563,85 | 4563,85 | 4477,70 | 4494,95 | 4494,95 | 25.532 |
09 abr 2024 | 4618,10 | 4673,15 | 4505,00 | 4518,45 | 4518,45 | 63.349 |
08 abr 2024 | 4579,95 | 4606,20 | 4527,00 | 4594,00 | 4594,00 | 13.389 |
05 abr 2024 | 4499,65 | 4565,55 | 4469,50 | 4523,85 | 4523,85 | 8145 |
04 abr 2024 | 4563,35 | 4588,35 | 4465,00 | 4522,30 | 4522,30 | 16.916 |
03 abr 2024 | 4575,55 | 4604,45 | 4528,00 | 4556,30 | 4556,30 | 16.275 |
02 abr 2024 | 4631,85 | 4682,00 | 4525,00 | 4561,25 | 4561,25 | 166.560 |
01 abr 2024 | 4740,00 | 4776,00 | 4664,90 | 4683,30 | 4683,30 | 12.620 |
28 mar 2024 | 4649,55 | 4752,00 | 4585,15 | 4717,20 | 4717,20 | 16.346 |
27 mar 2024 | 4724,85 | 4724,85 | 4557,80 | 4570,60 | 4570,60 | 11.643 |
26 mar 2024 | 4692,50 | 4728,45 | 4638,35 | 4669,80 | 4669,80 | 11.999 |
22 mar 2024 | 4539,90 | 4734,55 | 4518,00 | 4685,30 | 4685,30 | 14.151 |
21 mar 2024 | 4549,45 | 4549,45 | 4445,95 | 4519,35 | 4519,35 | 9168 |
20 mar 2024 | 4546,00 | 4585,25 | 4480,50 | 4509,55 | 4509,55 | 5384 |
19 mar 2024 | 4550,00 | 4598,70 | 4512,05 | 4539,30 | 4539,30 | 7363 |
18 mar 2024 | 4583,05 | 4583,05 | 4530,30 | 4555,05 | 4555,05 | 2568 |
15 mar 2024 | 4673,55 | 4676,45 | 4500,10 | 4583,35 | 4583,35 | 8822 |
14 mar 2024 | 4210,00 | 4682,35 | 4210,00 | 4674,35 | 4674,35 | 14.657 |
13 mar 2024 | 4610,55 | 4686,60 | 4477,65 | 4514,70 | 4514,70 | 6087 |
12 mar 2024 | 4699,55 | 4699,55 | 4633,95 | 4657,35 | 4657,35 | 6535 |
11 mar 2024 | 4685,40 | 4726,75 | 4609,55 | 4670,70 | 4670,70 | 11.951 |
07 mar 2024 | 4659,95 | 4704,65 | 4635,00 | 4652,10 | 4652,10 | 13.654 |
06 mar 2024 | 4587,60 | 4648,00 | 4535,85 | 4631,80 | 4631,80 | 7613 |
05 mar 2024 | 4610,00 | 4645,40 | 4579,45 | 4588,15 | 4588,15 | 8126 |
04 mar 2024 | 4583,40 | 4629,00 | 4560,80 | 4609,45 | 4609,45 | 17.701 |
01 mar 2024 | 4450,00 | 4522,05 | 4450,00 | 4504,40 | 4504,40 | 12.482 |
29 feb 2024 | 4380,00 | 4454,55 | 4355,60 | 4426,50 | 4426,50 | 15.866 |
28 feb 2024 | 4484,95 | 4484,95 | 4350,20 | 4377,65 | 4377,65 | 9972 |
27 feb 2024 | 4514,80 | 4519,30 | 4410,00 | 4429,00 | 4429,00 | 18.175 |
26 feb 2024 | 4520,45 | 4530,50 | 4470,85 | 4496,85 | 4496,85 | 6860 |
23 feb 2024 | 4534,45 | 4603,40 | 4490,00 | 4518,55 | 4518,55 | 22.569 |
22 feb 2024 | 4534,30 | 4577,20 | 4441,50 | 4495,20 | 4495,20 | 11.716 |
21 feb 2024 | 4599,95 | 4618,00 | 4508,00 | 4532,10 | 4532,10 | 29.056 |
21 feb 2024 | 100 Dividendo | |||||
20 feb 2024 | 4858,90 | 4864,35 | 4654,05 | 4661,15 | 4561,15 | 42.920 |
19 feb 2024 | 4939,85 | 4941,00 | 4848,30 | 4853,50 | 4749,37 | 17.158 |
16 feb 2024 | 4831,00 | 4917,15 | 4818,55 | 4895,00 | 4789,98 | 23.554 |
15 feb 2024 | 4817,55 | 4856,40 | 4790,00 | 4818,55 | 4715,17 | 8191 |
14 feb 2024 | 4743,45 | 4824,95 | 4668,05 | 4813,20 | 4709,94 | 9860 |
13 feb 2024 | 4720,10 | 4825,70 | 4708,05 | 4743,55 | 4641,78 | 32.380 |
12 feb 2024 | 4979,95 | 4979,95 | 4630,00 | 4689,05 | 4588,45 | 29.598 |
09 feb 2024 | 4849,75 | 4924,05 | 4793,00 | 4908,50 | 4803,19 | 18.355 |
08 feb 2024 | 4750,05 | 4823,00 | 4750,05 | 4809,95 | 4706,76 | 10.542 |
07 feb 2024 | 4829,85 | 4829,85 | 4731,50 | 4793,85 | 4691,00 | 8536 |
06 feb 2024 | 4799,85 | 4799,85 | 4734,55 | 4785,55 | 4682,88 | 2929 |
05 feb 2024 | 4737,60 | 4776,40 | 4702,65 | 4743,80 | 4642,03 | 7960 |
02 feb 2024 | 4599,00 | 4768,00 | 4598,95 | 4715,90 | 4614,73 | 21.872 |
01 feb 2024 | 4621,90 | 4718,15 | 4574,10 | 4586,90 | 4488,49 | 11.218 |
31 ene 2024 | 4584,90 | 4635,85 | 4523,05 | 4621,90 | 4522,74 | 8419 |
30 ene 2024 | 4621,35 | 4662,70 | 4581,80 | 4587,45 | 4489,03 | 12.197 |
29 ene 2024 | 4445,25 | 4624,90 | 4429,15 | 4596,00 | 4497,40 | 22.045 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |