Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
18 may 2024 | 3452,00 | 3468,00 | 3445,80 | 3467,50 | 3467,50 | 141.462 |
17 may 2024 | 3475,95 | 3475,95 | 3412,15 | 3450,75 | 3450,75 | 2.676.919 |
16 may 2024 | 3428,95 | 3468,50 | 3378,70 | 3460,60 | 3460,60 | 3.398.714 |
15 may 2024 | 3390,00 | 3417,40 | 3353,15 | 3411,30 | 3411,30 | 2.718.682 |
14 may 2024 | 3300,00 | 3384,90 | 3293,40 | 3379,45 | 3379,45 | 2.870.328 |
13 may 2024 | 3267,05 | 3315,00 | 3225,20 | 3293,85 | 3293,85 | 3.557.067 |
10 may 2024 | 3281,60 | 3306,15 | 3234,60 | 3271,45 | 3271,45 | 4.132.191 |
09 may 2024 | 3312,75 | 3377,00 | 3266,65 | 3275,45 | 3275,45 | 12.120.574 |
08 may 2024 | 3429,00 | 3497,40 | 3367,80 | 3486,85 | 3486,85 | 4.116.670 |
07 may 2024 | 3479,40 | 3496,00 | 3425,00 | 3427,75 | 3427,75 | 3.376.013 |
06 may 2024 | 3522,80 | 3527,00 | 3441,10 | 3463,30 | 3463,30 | 2.614.667 |
03 may 2024 | 3610,00 | 3622,00 | 3488,45 | 3499,80 | 3499,80 | 4.079.696 |
02 may 2024 | 3590,05 | 3634,15 | 3576,05 | 3599,50 | 3599,50 | 3.748.847 |
30 abr 2024 | 3639,00 | 3648,95 | 3584,05 | 3594,30 | 3594,30 | 1.571.996 |
29 abr 2024 | 3606,10 | 3649,90 | 3605,20 | 3634,30 | 3634,30 | 1.396.979 |
26 abr 2024 | 3652,00 | 3660,90 | 3585,00 | 3605,20 | 3605,20 | 1.973.113 |
25 abr 2024 | 3616,10 | 3666,00 | 3611,60 | 3652,30 | 3652,30 | 2.420.380 |
24 abr 2024 | 3616,55 | 3654,95 | 3601,10 | 3634,85 | 3634,85 | 1.501.234 |
23 abr 2024 | 3632,75 | 3632,75 | 3588,00 | 3610,15 | 3610,15 | 1.434.580 |
22 abr 2024 | 3568,75 | 3620,00 | 3540,95 | 3612,70 | 3612,70 | 2.605.754 |
19 abr 2024 | 3525,00 | 3542,90 | 3472,40 | 3518,35 | 3518,35 | 2.759.031 |
18 abr 2024 | 3561,95 | 3617,65 | 3539,70 | 3550,95 | 3550,95 | 3.273.257 |
16 abr 2024 | 3580,05 | 3598,15 | 3529,45 | 3543,45 | 3543,45 | 2.291.042 |
15 abr 2024 | 3626,05 | 3679,85 | 3586,20 | 3600,80 | 3600,80 | 1.719.910 |
12 abr 2024 | 3749,95 | 3802,10 | 3663,50 | 3679,25 | 3679,25 | 3.437.544 |
10 abr 2024 | 3800,00 | 3800,00 | 3750,10 | 3753,20 | 3753,20 | 1.951.581 |
09 abr 2024 | 3820,00 | 3827,95 | 3775,00 | 3785,25 | 3785,25 | 1.997.057 |
08 abr 2024 | 3745,00 | 3819,80 | 3743,10 | 3807,85 | 3807,85 | 1.083.395 |
05 abr 2024 | 3770,10 | 3790,00 | 3716,25 | 3743,10 | 3743,10 | 1.645.597 |
04 abr 2024 | 3804,90 | 3819,75 | 3731,05 | 3797,85 | 3797,85 | 2.339.529 |
03 abr 2024 | 3799,70 | 3799,70 | 3770,15 | 3782,45 | 3782,45 | 1.684.618 |
02 abr 2024 | 3849,80 | 3860,00 | 3771,25 | 3807,40 | 3807,40 | 3.608.162 |
01 abr 2024 | 3780,85 | 3851,85 | 3780,85 | 3838,00 | 3838,00 | 1.905.190 |
28 mar 2024 | 3706,55 | 3813,35 | 3697,55 | 3763,90 | 3763,90 | 4.278.668 |
27 mar 2024 | 3683,00 | 3727,20 | 3670,10 | 3706,40 | 3706,40 | 2.387.693 |
26 mar 2024 | 3605,00 | 3676,90 | 3600,00 | 3670,10 | 3670,10 | 2.320.963 |
22 mar 2024 | 3546,20 | 3647,30 | 3546,20 | 3617,80 | 3617,80 | 3.020.545 |
21 mar 2024 | 3525,15 | 3596,00 | 3525,15 | 3560,00 | 3560,00 | 2.504.962 |
20 mar 2024 | 3502,75 | 3524,95 | 3487,75 | 3509,70 | 3509,70 | 1.442.811 |
19 mar 2024 | 3541,00 | 3549,50 | 3481,00 | 3501,70 | 3501,70 | 1.447.405 |
18 mar 2024 | 3537,15 | 3572,20 | 3526,70 | 3561,20 | 3561,20 | 1.354.787 |
15 mar 2024 | 3598,00 | 3603,00 | 3524,05 | 3537,15 | 3537,15 | 4.054.210 |
14 mar 2024 | 3527,05 | 3636,00 | 3522,00 | 3608,20 | 3608,20 | 4.528.490 |
13 mar 2024 | 3634,90 | 3636,80 | 3511,90 | 3538,55 | 3538,55 | 2.503.293 |
12 mar 2024 | 3639,05 | 3672,00 | 3613,15 | 3621,65 | 3621,65 | 1.470.377 |
11 mar 2024 | 3700,00 | 3700,00 | 3631,45 | 3640,60 | 3640,60 | 1.748.541 |
07 mar 2024 | 3660,75 | 3705,15 | 3643,25 | 3676,95 | 3676,95 | 2.344.401 |
06 mar 2024 | 3618,00 | 3652,45 | 3586,05 | 3642,20 | 3642,20 | 1.500.196 |
05 mar 2024 | 3631,20 | 3644,45 | 3590,30 | 3612,60 | 3612,60 | 1.981.370 |
04 mar 2024 | 3670,00 | 3679,80 | 3622,05 | 3644,45 | 3644,45 | 1.307.501 |
01 mar 2024 | 3501,65 | 3658,35 | 3500,00 | 3633,50 | 3633,50 | 4.407.803 |
29 feb 2024 | 3485,00 | 3496,00 | 3436,45 | 3477,55 | 3477,55 | 2.119.512 |
28 feb 2024 | 3505,00 | 3513,00 | 3446,15 | 3470,20 | 3470,20 | 1.666.903 |
27 feb 2024 | 3475,00 | 3512,00 | 3451,90 | 3506,45 | 3506,45 | 2.122.286 |
26 feb 2024 | 3400,00 | 3491,65 | 3393,00 | 3470,15 | 3470,15 | 4.122.419 |
23 feb 2024 | 3363,75 | 3399,90 | 3340,75 | 3387,95 | 3387,95 | 2.107.176 |
22 feb 2024 | 3310,00 | 3369,00 | 3276,95 | 3363,75 | 3363,75 | 2.521.388 |
21 feb 2024 | 3356,90 | 3356,90 | 3290,05 | 3296,40 | 3296,40 | 2.430.672 |
20 feb 2024 | 3339,85 | 3367,75 | 3328,45 | 3356,75 | 3356,75 | 1.578.162 |
19 feb 2024 | 3400,55 | 3408,00 | 3335,50 | 3339,85 | 3339,85 | 1.216.447 |
16 feb 2024 | 3304,95 | 3398,00 | 3304,05 | 3386,75 | 3386,75 | 2.768.329 |
15 feb 2024 | 3309,00 | 3321,95 | 3290,20 | 3300,30 | 3300,30 | 1.999.189 |
14 feb 2024 | 3290,05 | 3316,95 | 3263,05 | 3309,00 | 3309,00 | 2.502.138 |
13 feb 2024 | 3312,00 | 3338,55 | 3284,10 | 3321,50 | 3321,50 | 2.151.493 |
12 feb 2024 | 3330,00 | 3339,15 | 3287,00 | 3299,55 | 3299,55 | 1.922.273 |
09 feb 2024 | 3336,25 | 3390,00 | 3308,95 | 3324,55 | 3324,55 | 3.121.873 |
08 feb 2024 | 3413,00 | 3417,80 | 3293,85 | 3335,50 | 3335,50 | 3.471.727 |
07 feb 2024 | 3445,00 | 3447,00 | 3389,00 | 3394,70 | 3394,70 | 2.099.940 |
06 feb 2024 | 3346,00 | 3427,75 | 3337,55 | 3424,25 | 3424,25 | 2.545.192 |
05 feb 2024 | 3375,50 | 3407,95 | 3318,45 | 3341,75 | 3341,75 | 2.954.238 |
02 feb 2024 | 3402,70 | 3436,35 | 3361,00 | 3376,05 | 3376,05 | 7.579.802 |
01 feb 2024 | 3480,00 | 3493,75 | 3371,00 | 3398,00 | 3398,00 | 6.149.780 |
31 ene 2024 | 3520,00 | 3538,00 | 3387,05 | 3479,75 | 3479,75 | 9.637.606 |
30 ene 2024 | 3715,95 | 3737,90 | 3624,90 | 3633,30 | 3633,30 | 1.454.989 |
29 ene 2024 | 3604,00 | 3733,85 | 3600,10 | 3708,00 | 3708,00 | 2.072.982 |
25 ene 2024 | 3599,90 | 3618,25 | 3564,80 | 3593,45 | 3593,45 | 2.206.540 |
24 ene 2024 | 3570,00 | 3617,95 | 3521,70 | 3589,20 | 3589,20 | 3.711.521 |
23 ene 2024 | 3637,60 | 3661,35 | 3536,20 | 3551,00 | 3551,00 | 1.742.142 |
19 ene 2024 | 3603,00 | 3655,85 | 3603,00 | 3646,00 | 3646,00 | 1.913.923 |
18 ene 2024 | 3570,80 | 3616,95 | 3525,00 | 3596,00 | 3596,00 | 2.148.898 |
17 ene 2024 | 3555,00 | 3614,45 | 3547,70 | 3570,95 | 3570,95 | 2.699.076 |
16 ene 2024 | 3548,00 | 3589,00 | 3538,00 | 3573,50 | 3573,50 | 1.791.818 |
15 ene 2024 | 3576,10 | 3605,70 | 3538,05 | 3543,05 | 3543,05 | 1.783.518 |
12 ene 2024 | 3505,05 | 3578,65 | 3494,05 | 3568,80 | 3568,80 | 1.782.631 |
11 ene 2024 | 3545,50 | 3559,55 | 3500,55 | 3504,85 | 3504,85 | 1.105.348 |
10 ene 2024 | 3549,95 | 3558,95 | 3520,00 | 3545,50 | 3545,50 | 1.534.821 |
09 ene 2024 | 3527,45 | 3593,75 | 3520,10 | 3555,95 | 3555,95 | 1.807.271 |
08 ene 2024 | 3540,00 | 3559,95 | 3490,00 | 3501,10 | 3501,10 | 1.993.855 |
05 ene 2024 | 3464,95 | 3555,00 | 3460,00 | 3521,90 | 3521,90 | 2.069.018 |
04 ene 2024 | 3441,05 | 3480,10 | 3423,00 | 3458,70 | 3458,70 | 1.651.616 |
03 ene 2024 | 3433,00 | 3465,85 | 3411,60 | 3440,35 | 3440,35 | 1.283.859 |
02 ene 2024 | 3525,05 | 3525,45 | 3432,00 | 3438,10 | 3438,10 | 1.511.464 |
01 ene 2024 | 3538,00 | 3538,00 | 3496,05 | 3525,45 | 3525,45 | 777.080 |
29 dic 2023 | 3531,00 | 3540,00 | 3495,00 | 3526,00 | 3526,00 | 968.577 |
28 dic 2023 | 3545,00 | 3559,95 | 3500,50 | 3518,05 | 3518,05 | 3.371.121 |
27 dic 2023 | 3510,00 | 3549,00 | 3504,15 | 3544,00 | 3544,00 | 1.389.266 |
26 dic 2023 | 3477,95 | 3508,35 | 3477,95 | 3490,05 | 3490,05 | 1.072.263 |
22 dic 2023 | 3424,00 | 3496,00 | 3408,60 | 3477,95 | 3477,95 | 1.681.707 |
21 dic 2023 | 3390,05 | 3439,95 | 3333,00 | 3424,15 | 3424,15 | 2.292.802 |
20 dic 2023 | 3505,00 | 3514,60 | 3412,55 | 3418,50 | 3418,50 | 1.876.048 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |