Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 2268,95 | 2389,75 | 2260,00 | 2379,60 | 2379,60 | 225.989 |
06 may 2024 | 2225,00 | 2260,00 | 2211,85 | 2255,35 | 2255,35 | 33.061 |
03 may 2024 | 2230,00 | 2235,55 | 2204,00 | 2215,50 | 2215,50 | 115.888 |
02 may 2024 | 2209,95 | 2243,40 | 2209,95 | 2225,45 | 2225,45 | 86.317 |
30 abr 2024 | 2234,35 | 2239,95 | 2225,00 | 2230,70 | 2230,70 | 153.865 |
29 abr 2024 | 2250,60 | 2250,60 | 2220,00 | 2226,95 | 2226,95 | 104.135 |
26 abr 2024 | 2235,75 | 2254,85 | 2217,70 | 2221,50 | 2221,50 | 207.544 |
25 abr 2024 | 2246,75 | 2246,75 | 2215,25 | 2231,00 | 2231,00 | 59.337 |
24 abr 2024 | 2267,35 | 2268,65 | 2245,00 | 2259,15 | 2259,15 | 103.326 |
23 abr 2024 | 2250,45 | 2273,75 | 2248,70 | 2262,75 | 2262,75 | 82.401 |
22 abr 2024 | 2245,80 | 2252,90 | 2229,00 | 2242,55 | 2242,55 | 55.738 |
19 abr 2024 | 2223,40 | 2244,35 | 2195,65 | 2232,25 | 2232,25 | 203.380 |
18 abr 2024 | 2230,95 | 2237,85 | 2210,10 | 2214,95 | 2214,95 | 115.031 |
16 abr 2024 | 2185,25 | 2232,00 | 2170,25 | 2220,90 | 2220,90 | 88.364 |
15 abr 2024 | 2229,75 | 2229,75 | 2190,15 | 2194,60 | 2194,60 | 415.634 |
12 abr 2024 | 2256,70 | 2264,50 | 2228,85 | 2233,00 | 2233,00 | 251.853 |
10 abr 2024 | 2274,00 | 2274,00 | 2259,00 | 2263,20 | 2263,20 | 176.211 |
09 abr 2024 | 2270,00 | 2274,50 | 2256,00 | 2264,35 | 2264,35 | 56.741 |
08 abr 2024 | 2283,60 | 2288,55 | 2267,70 | 2269,15 | 2269,15 | 64.452 |
05 abr 2024 | 2267,00 | 2280,20 | 2259,00 | 2267,70 | 2267,70 | 169.503 |
04 abr 2024 | 2274,95 | 2281,60 | 2250,30 | 2265,55 | 2265,55 | 96.844 |
03 abr 2024 | 2285,70 | 2285,70 | 2261,75 | 2265,80 | 2265,80 | 43.039 |
02 abr 2024 | 2288,80 | 2295,00 | 2277,00 | 2286,50 | 2286,50 | 119.151 |
01 abr 2024 | 2268,00 | 2294,85 | 2261,80 | 2286,65 | 2286,65 | 73.015 |
28 mar 2024 | 2240,65 | 2287,85 | 2240,10 | 2268,25 | 2268,25 | 212.953 |
27 mar 2024 | 2245,05 | 2263,00 | 2235,90 | 2240,00 | 2240,00 | 122.690 |
26 mar 2024 | 2228,95 | 2259,35 | 2222,00 | 2240,70 | 2240,70 | 74.553 |
22 mar 2024 | 2241,95 | 2265,35 | 2230,85 | 2256,25 | 2256,25 | 265.737 |
21 mar 2024 | 2239,35 | 2258,55 | 2237,00 | 2242,60 | 2242,60 | 204.793 |
20 mar 2024 | 2253,70 | 2265,85 | 2240,00 | 2241,80 | 2241,80 | 92.764 |
19 mar 2024 | 2285,00 | 2304,60 | 2246,90 | 2269,30 | 2269,30 | 171.028 |
18 mar 2024 | 2318,50 | 2323,25 | 2296,90 | 2300,05 | 2300,05 | 98.732 |
15 mar 2024 | 2335,95 | 2338,10 | 2316,00 | 2327,90 | 2327,90 | 262.540 |
14 mar 2024 | 2320,00 | 2341,35 | 2300,00 | 2335,20 | 2335,20 | 86.439 |
13 mar 2024 | 2377,80 | 2377,80 | 2305,00 | 2313,85 | 2313,85 | 180.939 |
12 mar 2024 | 2384,60 | 2384,60 | 2361,30 | 2378,15 | 2378,15 | 18.495 |
11 mar 2024 | 2418,30 | 2418,30 | 2383,45 | 2388,10 | 2388,10 | 88.249 |
07 mar 2024 | 2402,05 | 2427,00 | 2402,05 | 2420,65 | 2420,65 | 97.504 |
06 mar 2024 | 2400,60 | 2405,45 | 2376,00 | 2400,70 | 2400,70 | 47.902 |
05 mar 2024 | 2416,70 | 2418,70 | 2391,90 | 2398,05 | 2398,05 | 146.464 |
04 mar 2024 | 2419,45 | 2427,50 | 2405,20 | 2421,20 | 2421,20 | 43.271 |
01 mar 2024 | 2412,55 | 2438,60 | 2403,75 | 2412,85 | 2412,85 | 153.027 |
29 feb 2024 | 2423,70 | 2429,65 | 2397,80 | 2411,05 | 2411,05 | 40.358 |
28 feb 2024 | 2411,95 | 2424,95 | 2402,00 | 2421,25 | 2421,25 | 21.673 |
27 feb 2024 | 2417,80 | 2417,80 | 2390,00 | 2404,90 | 2404,90 | 16.064 |
26 feb 2024 | 2393,95 | 2406,50 | 2380,15 | 2403,45 | 2403,45 | 67.550 |
23 feb 2024 | 2376,85 | 2405,25 | 2376,85 | 2394,35 | 2394,35 | 166.572 |
22 feb 2024 | 2419,80 | 2419,80 | 2365,05 | 2387,90 | 2387,90 | 78.004 |
21 feb 2024 | 2403,10 | 2422,00 | 2394,35 | 2406,05 | 2406,05 | 44.236 |
20 feb 2024 | 2374,85 | 2408,00 | 2367,90 | 2402,80 | 2402,80 | 85.582 |
19 feb 2024 | 2392,85 | 2394,00 | 2373,80 | 2387,55 | 2387,55 | 14.322 |
16 feb 2024 | 2367,80 | 2382,00 | 2358,50 | 2375,05 | 2375,05 | 225.564 |
15 feb 2024 | 2368,00 | 2382,55 | 2347,00 | 2351,10 | 2351,10 | 102.032 |
14 feb 2024 | 2382,45 | 2394,45 | 2370,15 | 2388,95 | 2388,95 | 35.100 |
13 feb 2024 | 2393,90 | 2400,30 | 2380,35 | 2393,55 | 2393,55 | 45.970 |
12 feb 2024 | 2421,15 | 2424,00 | 2382,80 | 2385,60 | 2385,60 | 65.369 |
09 feb 2024 | 2416,85 | 2428,65 | 2406,15 | 2424,20 | 2424,20 | 246.350 |
08 feb 2024 | 2428,05 | 2439,25 | 2400,00 | 2417,90 | 2417,90 | 73.646 |
07 feb 2024 | 2430,05 | 2437,30 | 2414,70 | 2426,00 | 2426,00 | 47.122 |
06 feb 2024 | 2422,15 | 2441,50 | 2418,55 | 2426,25 | 2426,25 | 184.816 |
05 feb 2024 | 2470,00 | 2470,00 | 2413,05 | 2420,10 | 2420,10 | 87.358 |
02 feb 2024 | 2474,20 | 2487,25 | 2441,70 | 2454,05 | 2454,05 | 205.887 |
01 feb 2024 | 2478,90 | 2510,90 | 2470,00 | 2474,20 | 2474,20 | 87.794 |
31 ene 2024 | 2450,00 | 2485,25 | 2442,10 | 2480,40 | 2480,40 | 63.657 |
30 ene 2024 | 2467,85 | 2493,95 | 2447,45 | 2458,95 | 2458,95 | 126.873 |
29 ene 2024 | 2414,90 | 2449,25 | 2414,00 | 2444,40 | 2444,40 | 44.580 |
25 ene 2024 | 2456,00 | 2468,00 | 2421,00 | 2430,10 | 2430,10 | 218.937 |
24 ene 2024 | 2385,05 | 2446,85 | 2368,00 | 2444,10 | 2444,10 | 115.556 |
23 ene 2024 | 2459,85 | 2480,00 | 2365,50 | 2375,15 | 2375,15 | 235.513 |
19 ene 2024 | 2565,00 | 2574,75 | 2539,25 | 2564,75 | 2564,75 | 183.203 |
18 ene 2024 | - | - | - | - | - | - |
17 ene 2024 | 2559,90 | 2570,00 | 2540,00 | 2563,80 | 2563,80 | 112.942 |
16 ene 2024 | 2575,85 | 2585,50 | 2562,10 | 2568,05 | 2568,05 | 72.525 |
15 ene 2024 | 2545,25 | 2579,00 | 2531,00 | 2573,15 | 2573,15 | 88.886 |
12 ene 2024 | 2536,05 | 2554,70 | 2512,10 | 2545,25 | 2545,25 | 327.265 |
11 ene 2024 | 2580,35 | 2589,40 | 2532,00 | 2537,05 | 2537,05 | 56.711 |
10 ene 2024 | 2581,10 | 2594,00 | 2565,00 | 2577,20 | 2577,20 | 24.530 |
09 ene 2024 | 2578,95 | 2588,95 | 2571,05 | 2581,10 | 2581,10 | 104.691 |
08 ene 2024 | 2620,45 | 2623,85 | 2566,65 | 2578,85 | 2578,85 | 95.301 |
05 ene 2024 | 2597,65 | 2630,00 | 2597,60 | 2620,30 | 2620,30 | 157.089 |
04 ene 2024 | 2605,30 | 2622,95 | 2586,05 | 2592,20 | 2592,20 | 33.382 |
03 ene 2024 | 2601,70 | 2628,70 | 2600,00 | 2605,30 | 2605,30 | 29.220 |
02 ene 2024 | 2654,85 | 2654,85 | 2606,00 | 2613,50 | 2613,50 | 78.680 |
01 ene 2024 | 2664,00 | 2669,00 | 2637,55 | 2655,70 | 2655,70 | 17.716 |
29 dic 2023 | 2633,80 | 2666,00 | 2620,15 | 2663,35 | 2663,35 | 161.544 |
28 dic 2023 | 2609,30 | 2638,00 | 2606,80 | 2633,85 | 2633,85 | 103.914 |
27 dic 2023 | 2588,65 | 2613,00 | 2580,05 | 2609,25 | 2609,25 | 145.757 |
26 dic 2023 | 2578,65 | 2592,00 | 2567,55 | 2585,75 | 2585,75 | 43.861 |
22 dic 2023 | 2556,70 | 2580,00 | 2547,30 | 2575,10 | 2575,10 | 143.078 |
21 dic 2023 | 2530,80 | 2579,75 | 2530,80 | 2553,40 | 2553,40 | 37.716 |
20 dic 2023 | 2570,30 | 2571,25 | 2547,80 | 2556,80 | 2556,80 | 121.575 |
19 dic 2023 | 2538,05 | 2566,75 | 2535,50 | 2561,50 | 2561,50 | 86.956 |
18 dic 2023 | 2522,00 | 2543,95 | 2515,00 | 2535,45 | 2535,45 | 144.846 |
15 dic 2023 | 2518,50 | 2530,40 | 2507,00 | 2523,00 | 2523,00 | 195.838 |
14 dic 2023 | 2519,95 | 2520,00 | 2502,00 | 2518,50 | 2518,50 | 92.902 |
13 dic 2023 | 2510,00 | 2516,00 | 2498,55 | 2511,85 | 2511,85 | 56.716 |
12 dic 2023 | 2500,05 | 2517,80 | 2497,55 | 2502,25 | 2502,25 | 83.051 |
11 dic 2023 | 2521,80 | 2522,30 | 2500,00 | 2504,45 | 2504,45 | 76.315 |
08 dic 2023 | 2520,00 | 2533,35 | 2509,90 | 2521,35 | 2521,35 | 228.719 |
07 dic 2023 | 2559,95 | 2559,95 | 2499,25 | 2520,00 | 2520,00 | 108.306 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |