Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
18 may 2024 | 4249,70 | 4260,00 | 4217,75 | 4226,60 | 4226,60 | 493 |
17 may 2024 | 4264,85 | 4264,85 | 4155,00 | 4166,35 | 4166,35 | 14.128 |
16 may 2024 | 4005,00 | 4260,00 | 3972,85 | 4249,50 | 4249,50 | 35.076 |
15 may 2024 | 4060,35 | 4136,75 | 4014,60 | 4053,40 | 4053,40 | 13.429 |
14 may 2024 | 3880,05 | 4083,20 | 3880,05 | 4067,80 | 4067,80 | 34.730 |
13 may 2024 | 3945,00 | 3949,65 | 3813,65 | 3905,60 | 3905,60 | 6084 |
10 may 2024 | 3843,55 | 3967,00 | 3808,25 | 3924,15 | 3924,15 | 6066 |
09 may 2024 | 3796,35 | 3885,25 | 3768,40 | 3839,75 | 3839,75 | 29.005 |
08 may 2024 | 3838,90 | 3838,90 | 3728,60 | 3775,25 | 3775,25 | 8620 |
07 may 2024 | 3836,45 | 3858,90 | 3773,00 | 3832,65 | 3832,65 | 22.487 |
06 may 2024 | 3971,65 | 3971,65 | 3763,05 | 3800,30 | 3800,30 | 17.046 |
03 may 2024 | 4080,00 | 4100,00 | 3878,35 | 3893,80 | 3893,80 | 15.884 |
02 may 2024 | 4044,80 | 4073,00 | 3962,95 | 3996,20 | 3996,20 | 3805 |
30 abr 2024 | 3889,70 | 4027,00 | 3851,85 | 3992,75 | 3992,75 | 22.641 |
29 abr 2024 | 3900,50 | 3946,30 | 3813,75 | 3847,40 | 3847,40 | 9608 |
26 abr 2024 | 3923,05 | 3954,10 | 3854,20 | 3898,15 | 3898,15 | 3955 |
25 abr 2024 | 3950,45 | 3976,00 | 3893,00 | 3917,10 | 3917,10 | 2992 |
24 abr 2024 | 4020,05 | 4114,95 | 3930,00 | 3947,25 | 3947,25 | 14.895 |
23 abr 2024 | 3889,20 | 4050,00 | 3845,05 | 4021,00 | 4021,00 | 26.970 |
22 abr 2024 | 3795,05 | 3852,70 | 3734,05 | 3822,65 | 3822,65 | 11.538 |
19 abr 2024 | 3751,35 | 3886,85 | 3750,10 | 3761,20 | 3761,20 | 15.338 |
18 abr 2024 | 3849,60 | 3925,00 | 3775,00 | 3792,95 | 3792,95 | 27.153 |
16 abr 2024 | 3926,35 | 3981,30 | 3837,00 | 3850,65 | 3850,65 | 19.853 |
15 abr 2024 | 3959,95 | 4038,85 | 3787,75 | 4007,20 | 4007,20 | 35.256 |
12 abr 2024 | 3800,30 | 4043,25 | 3800,30 | 3995,65 | 3995,65 | 18.301 |
10 abr 2024 | 3817,35 | 3829,80 | 3721,30 | 3801,25 | 3801,25 | 4038 |
09 abr 2024 | 3829,35 | 3829,35 | 3661,95 | 3699,50 | 3699,50 | 6532 |
08 abr 2024 | 3623,00 | 3818,15 | 3613,50 | 3762,50 | 3762,50 | 15.302 |
05 abr 2024 | 3567,45 | 3667,95 | 3552,55 | 3568,25 | 3568,25 | 16.175 |
04 abr 2024 | 3499,95 | 3600,00 | 3436,65 | 3587,15 | 3587,15 | 12.819 |
03 abr 2024 | 3549,95 | 3560,00 | 3438,00 | 3468,85 | 3468,85 | 5324 |
02 abr 2024 | 3508,40 | 3573,10 | 3465,50 | 3498,00 | 3498,00 | 4144 |
01 abr 2024 | 3466,00 | 3620,20 | 3448,55 | 3498,80 | 3498,80 | 8330 |
28 mar 2024 | 3549,45 | 3549,45 | 3428,20 | 3455,30 | 3455,30 | 9184 |
27 mar 2024 | 3503,05 | 3590,00 | 3440,40 | 3477,70 | 3477,70 | 10.953 |
26 mar 2024 | 3410,30 | 3500,60 | 3365,30 | 3471,45 | 3471,45 | 4852 |
22 mar 2024 | 3406,85 | 3470,00 | 3366,75 | 3421,20 | 3421,20 | 8527 |
21 mar 2024 | 3474,35 | 3474,35 | 3340,55 | 3406,85 | 3406,85 | 6071 |
20 mar 2024 | 3328,80 | 3435,60 | 3209,65 | 3419,75 | 3419,75 | 11.388 |
19 mar 2024 | 3189,35 | 3320,55 | 3176,75 | 3301,25 | 3301,25 | 5107 |
19 mar 2024 | 3.5 Dividendo | |||||
18 mar 2024 | 3219,75 | 3219,75 | 3112,15 | 3181,55 | 3178,05 | 6071 |
15 mar 2024 | 3133,15 | 3275,25 | 3063,80 | 3216,40 | 3212,86 | 10.472 |
14 mar 2024 | 2975,00 | 3129,00 | 2883,60 | 3095,60 | 3092,19 | 25.707 |
13 mar 2024 | 3299,70 | 3299,70 | 2961,05 | 3010,90 | 3007,59 | 14.412 |
12 mar 2024 | 3350,05 | 3380,00 | 3257,85 | 3264,10 | 3260,51 | 15.892 |
11 mar 2024 | 3400,50 | 3472,30 | 3312,50 | 3356,05 | 3352,36 | 6793 |
07 mar 2024 | 3300,25 | 3419,95 | 3295,00 | 3394,35 | 3390,62 | 14.520 |
06 mar 2024 | 3381,85 | 3391,15 | 3225,00 | 3360,90 | 3357,20 | 9582 |
05 mar 2024 | 3426,25 | 3433,25 | 3361,40 | 3381,70 | 3377,98 | 243.214 |
04 mar 2024 | 3200,35 | 3442,00 | 3200,35 | 3418,10 | 3414,34 | 36.271 |
01 mar 2024 | 3249,95 | 3249,95 | 3193,10 | 3206,80 | 3203,27 | 3655 |
29 feb 2024 | 3226,45 | 3283,75 | 3193,25 | 3211,20 | 3207,67 | 6357 |
28 feb 2024 | 3262,15 | 3312,00 | 3240,00 | 3270,00 | 3266,40 | 5415 |
27 feb 2024 | 3230,00 | 3288,45 | 3181,00 | 3254,15 | 3250,57 | 5202 |
26 feb 2024 | 3132,95 | 3202,45 | 3127,35 | 3180,10 | 3176,60 | 5243 |
23 feb 2024 | 3146,45 | 3197,15 | 3093,60 | 3156,40 | 3152,93 | 10.945 |
22 feb 2024 | 3213,65 | 3220,95 | 3104,00 | 3117,00 | 3113,57 | 12.781 |
21 feb 2024 | 3328,65 | 3328,65 | 3199,75 | 3212,60 | 3209,07 | 6798 |
20 feb 2024 | 3250,05 | 3304,80 | 3250,05 | 3291,05 | 3287,43 | 6372 |
19 feb 2024 | 3298,25 | 3310,90 | 3200,75 | 3276,55 | 3272,95 | 13.547 |
16 feb 2024 | 3335,05 | 3377,00 | 3265,75 | 3275,20 | 3271,60 | 4139 |
15 feb 2024 | 3336,85 | 3357,55 | 3301,05 | 3326,35 | 3322,69 | 3534 |
14 feb 2024 | 3200,10 | 3320,85 | 3200,10 | 3299,60 | 3295,97 | 3705 |
13 feb 2024 | 3227,05 | 3324,95 | 3180,00 | 3302,95 | 3299,32 | 11.820 |
12 feb 2024 | 3347,00 | 3356,40 | 3210,00 | 3221,70 | 3218,16 | 3624 |
09 feb 2024 | 3259,15 | 3340,00 | 3188,30 | 3308,75 | 3305,11 | 6909 |
08 feb 2024 | 3327,30 | 3366,00 | 3220,85 | 3226,70 | 3223,15 | 5708 |
07 feb 2024 | 3206,10 | 3319,05 | 3206,10 | 3292,45 | 3288,83 | 12.215 |
06 feb 2024 | 3192,45 | 3296,95 | 3188,90 | 3261,00 | 3257,41 | 6178 |
05 feb 2024 | 3204,85 | 3204,85 | 3135,60 | 3170,20 | 3166,71 | 3559 |
02 feb 2024 | 3193,85 | 3240,00 | 3168,65 | 3199,55 | 3196,03 | 20.647 |
01 feb 2024 | 3237,85 | 3237,85 | 3138,90 | 3159,00 | 3155,52 | 4360 |
31 ene 2024 | 3099,85 | 3214,00 | 3047,05 | 3189,35 | 3185,84 | 6864 |
30 ene 2024 | 3239,85 | 3252,45 | 3041,10 | 3059,75 | 3056,38 | 11.956 |
29 ene 2024 | 3279,85 | 3279,85 | 3121,00 | 3192,00 | 3188,49 | 9054 |
25 ene 2024 | 3316,75 | 3316,75 | 3170,00 | 3180,90 | 3177,40 | 21.261 |
24 ene 2024 | 3053,70 | 3360,00 | 2995,40 | 3316,75 | 3313,10 | 92.125 |
23 ene 2024 | 3027,00 | 3143,40 | 2981,00 | 3017,25 | 3013,93 | 25.443 |
19 ene 2024 | 3159,80 | 3159,80 | 3092,95 | 3105,35 | 3101,93 | 3313 |
18 ene 2024 | - | - | - | - | - | - |
17 ene 2024 | 3053,10 | 3161,10 | 3040,00 | 3149,45 | 3145,99 | 11.239 |
16 ene 2024 | 3039,85 | 3076,80 | 3017,90 | 3050,75 | 3047,39 | 8878 |
15 ene 2024 | 3046,95 | 3060,15 | 2994,05 | 3011,95 | 3008,64 | 7125 |
12 ene 2024 | 3030,10 | 3031,00 | 2956,00 | 2987,20 | 2983,91 | 33.075 |
11 ene 2024 | 3088,15 | 3088,15 | 2822,15 | 2981,95 | 2978,67 | 110.867 |
10 ene 2024 | 3224,00 | 3292,15 | 3139,60 | 3148,20 | 3144,74 | 16.378 |
09 ene 2024 | 3385,00 | 3391,70 | 3203,05 | 3223,80 | 3220,25 | 7552 |
08 ene 2024 | 3385,40 | 3402,65 | 3295,20 | 3307,55 | 3303,91 | 11.973 |
05 ene 2024 | 3393,45 | 3420,00 | 3325,00 | 3385,30 | 3381,58 | 7354 |
04 ene 2024 | 3227,70 | 3415,00 | 3227,70 | 3345,15 | 3341,47 | 26.983 |
03 ene 2024 | 3200,15 | 3261,20 | 3130,05 | 3227,55 | 3224,00 | 17.012 |
02 ene 2024 | 3218,75 | 3228,25 | 3115,20 | 3183,40 | 3179,90 | 12.543 |
01 ene 2024 | 3262,95 | 3262,95 | 3170,05 | 3197,10 | 3193,58 | 10.369 |
29 dic 2023 | 3260,15 | 3282,00 | 3211,80 | 3252,85 | 3249,27 | 12.828 |
28 dic 2023 | 3129,90 | 3306,10 | 3129,90 | 3288,45 | 3284,83 | 15.175 |
27 dic 2023 | 3085,00 | 3197,00 | 3067,05 | 3119,80 | 3116,37 | 17.736 |
26 dic 2023 | 3050,45 | 3085,00 | 3039,50 | 3062,05 | 3058,68 | 4554 |
22 dic 2023 | 2981,70 | 3075,00 | 2978,25 | 3047,05 | 3043,70 | 15.997 |
21 dic 2023 | 2925,15 | 2977,00 | 2845,45 | 2960,15 | 2956,89 | 17.070 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |