Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 2375,60 | 2377,70 | 2374,70 | 2377,00 | 2377,00 | 87 |
08 may 2024 | 2322,30 | 2329,60 | 2311,50 | 2322,30 | 2322,30 | 73.912 |
07 may 2024 | 2335,40 | 2338,60 | 2318,30 | 2324,20 | 2324,20 | 73.912 |
06 may 2024 | 2312,80 | 2341,70 | 2300,50 | 2331,20 | 2331,20 | 100.969 |
03 may 2024 | 2314,50 | 2329,70 | 2285,20 | 2308,60 | 2308,60 | 119.763 |
02 may 2024 | 2330,00 | 2336,10 | 2294,40 | 2309,60 | 2309,60 | 115.243 |
01 may 2024 | 2296,90 | 2339,50 | 2291,70 | 2311,00 | 2311,00 | 126.593 |
30 abr 2024 | 2347,30 | 2348,00 | 2296,10 | 2302,90 | 2302,90 | 134.402 |
29 abr 2024 | 2347,10 | 2358,50 | 2331,10 | 2357,70 | 2357,70 | 108.011 |
26 abr 2024 | 2334,80 | 2334,80 | 2334,80 | 2334,80 | 2334,80 | 103.091 |
25 abr 2024 | 2320,70 | 2334,70 | 2315,50 | 2329,80 | 2329,80 | 20 |
24 abr 2024 | 2323,30 | 2324,50 | 2320,20 | 2324,50 | 2324,50 | 9 |
23 abr 2024 | 2309,70 | 2327,70 | 2309,70 | 2327,70 | 2327,70 | 4 |
22 abr 2024 | 2382,70 | 2382,70 | 2332,20 | 2332,20 | 2332,20 | 19 |
19 abr 2024 | 2392,40 | 2398,40 | 2380,00 | 2398,40 | 2398,40 | 28 |
18 abr 2024 | 2381,70 | 2382,30 | 2371,80 | 2382,30 | 2382,30 | 3 |
17 abr 2024 | 2382,90 | 2384,60 | 2371,70 | 2371,70 | 2371,70 | 5 |
16 abr 2024 | 2371,00 | 2390,80 | 2371,00 | 2390,80 | 2390,80 | 3 |
15 abr 2024 | 2356,00 | 2365,80 | 2355,00 | 2365,80 | 2365,80 | 14 |
12 abr 2024 | 2385,80 | 2428,50 | 2347,00 | 2356,20 | 2356,20 | 44 |
11 abr 2024 | 2354,80 | 2361,50 | 2354,80 | 2354,80 | 2354,80 | 2 |
10 abr 2024 | 2332,00 | 2340,40 | 2329,60 | 2329,60 | 2329,60 | 4 |
09 abr 2024 | 2354,30 | 2365,20 | 2341,10 | 2343,50 | 2343,50 | 12 |
08 abr 2024 | 2346,30 | 2350,10 | 2325,70 | 2331,70 | 2331,70 | 19 |
05 abr 2024 | 2288,30 | 2329,40 | 2279,20 | 2325,70 | 2325,70 | 23 |
04 abr 2024 | 2283,90 | 2292,00 | 2282,30 | 2288,80 | 2288,80 | 15 |
03 abr 2024 | 2279,60 | 2300,40 | 2270,00 | 2294,40 | 2294,40 | 50 |
02 abr 2024 | 2247,50 | 2280,70 | 2247,50 | 2261,00 | 2261,00 | 78 |
01 abr 2024 | 2237,20 | 2258,90 | 2231,30 | 2236,50 | 2236,50 | 198 |
28 mar 2024 | 2192,10 | 2221,90 | 2187,00 | 2217,40 | 2217,40 | 824 |
27 mar 2024 | 2177,20 | 2196,20 | 2172,20 | 2190,60 | 2190,60 | 5529 |
26 mar 2024 | 2174,20 | 2200,60 | 2168,30 | 2177,20 | 2177,20 | 49.907 |
25 mar 2024 | 2166,60 | 2182,30 | 2164,40 | 2176,40 | 2176,40 | 59.022 |
22 mar 2024 | 2183,30 | 2188,00 | 2158,50 | 2160,00 | 2160,00 | 65.132 |
21 mar 2024 | 2189,80 | 2225,30 | 2168,20 | 2184,70 | 2184,70 | 104.292 |
20 mar 2024 | 2161,00 | 2192,20 | 2152,40 | 2161,00 | 2161,00 | 63.603 |
19 mar 2024 | 2164,30 | 2166,50 | 2150,30 | 2159,70 | 2159,70 | 44.276 |
18 mar 2024 | 2159,90 | 2167,10 | 2149,20 | 2164,30 | 2164,30 | 47.896 |
15 mar 2024 | 2166,60 | 2176,80 | 2158,80 | 2161,50 | 2161,50 | 49.103 |
14 mar 2024 | 2180,70 | 2181,40 | 2157,20 | 2167,50 | 2167,50 | 51.979 |
13 mar 2024 | 2163,60 | 2185,40 | 2161,30 | 2180,80 | 2180,80 | 51.173 |
12 mar 2024 | 2188,20 | 2190,70 | 2156,20 | 2166,10 | 2166,10 | 82.363 |
11 mar 2024 | 2186,70 | 2195,40 | 2181,20 | 2188,60 | 2188,60 | 54.664 |
08 mar 2024 | 2167,90 | 2202,60 | 2161,30 | 2185,50 | 2185,50 | 87.568 |
07 mar 2024 | 2156,50 | 2172,20 | 2151,70 | 2165,20 | 2165,20 | 64.526 |
06 mar 2024 | 2138,60 | 2160,60 | 2131,80 | 2158,20 | 2158,20 | 76.030 |
05 mar 2024 | 2123,70 | 2150,40 | 2118,60 | 2141,90 | 2141,90 | 83.979 |
04 mar 2024 | 2091,60 | 2128,50 | 2088,10 | 2126,30 | 2126,30 | 76.554 |
01 mar 2024 | 2052,60 | 2097,20 | 2047,20 | 2095,70 | 2095,70 | 83.384 |
29 feb 2024 | 2043,30 | 2059,50 | 2036,00 | 2054,70 | 2054,70 | 54.216 |
28 feb 2024 | 2039,40 | 2047,40 | 2033,30 | 2042,70 | 2042,70 | 39.168 |
27 feb 2024 | 2034,00 | 2034,00 | 2034,00 | 2034,00 | 2034,00 | 37.404 |
26 feb 2024 | 2033,00 | 2036,00 | 2026,50 | 2028,50 | 2028,50 | 22 |
23 feb 2024 | 2038,60 | 2038,60 | 2038,60 | 2038,60 | 2038,60 | - |
22 feb 2024 | 2029,50 | 2029,50 | 2019,70 | 2019,70 | 2019,70 | 7 |
21 feb 2024 | 2022,30 | 2025,90 | 2022,30 | 2022,30 | 2022,30 | 4 |
20 feb 2024 | 2017,30 | 2027,50 | 2017,00 | 2027,50 | 2027,50 | 4 |
16 feb 2024 | 2002,40 | 2012,50 | 2002,40 | 2011,50 | 2011,50 | 8 |
15 feb 2024 | 1992,30 | 2003,90 | 1992,30 | 2002,10 | 2002,10 | 14 |
14 feb 2024 | 1990,60 | 1993,60 | 1985,20 | 1990,30 | 1990,30 | 10 |
13 feb 2024 | 2000,50 | 2000,50 | 1990,60 | 1992,90 | 1992,90 | 8 |
12 feb 2024 | 2023,00 | 2023,00 | 2011,30 | 2018,20 | 2018,20 | 10 |
09 feb 2024 | 2031,70 | 2032,70 | 2020,00 | 2023,30 | 2023,30 | 15 |
08 feb 2024 | 2037,10 | 2037,80 | 2032,20 | 2032,20 | 2032,20 | 6 |
07 feb 2024 | 2035,00 | 2043,40 | 2035,00 | 2035,20 | 2035,20 | 5 |
06 feb 2024 | 2026,60 | 2035,30 | 2023,70 | 2034,50 | 2034,50 | 5 |
05 feb 2024 | 2036,80 | 2036,80 | 2014,50 | 2025,70 | 2025,70 | 48 |
02 feb 2024 | 2055,00 | 2055,00 | 2029,20 | 2036,10 | 2036,10 | 55 |
01 feb 2024 | 2039,30 | 2061,90 | 2030,00 | 2053,00 | 2053,00 | 38 |
31 ene 2024 | 2035,90 | 2054,20 | 2030,00 | 2048,40 | 2048,40 | 259 |
30 ene 2024 | 2031,90 | 2048,10 | 2027,80 | 2031,50 | 2031,50 | 3729 |
29 ene 2024 | 2020,20 | 2037,10 | 2018,60 | 2025,40 | 2025,40 | 31.615 |
26 ene 2024 | 2021,10 | 2027,40 | 2015,60 | 2017,30 | 2017,30 | 45.439 |
25 ene 2024 | 2015,20 | 2025,70 | 2009,00 | 2017,80 | 2017,80 | 59.068 |
24 ene 2024 | 2030,60 | 2038,00 | 2011,80 | 2016,00 | 2016,00 | 64.740 |
23 ene 2024 | 2023,30 | 2039,30 | 2020,70 | 2025,80 | 2025,80 | 49.201 |
22 ene 2024 | 2031,80 | 2034,10 | 2018,00 | 2022,20 | 2022,20 | 45.561 |
19 ene 2024 | 2026,40 | 2041,90 | 2022,20 | 2029,30 | 2029,30 | 49.379 |
18 ene 2024 | 2009,00 | 2025,60 | 2007,70 | 2021,60 | 2021,60 | 53.135 |
17 ene 2024 | 2030,70 | 2036,00 | 2004,70 | 2006,50 | 2006,50 | 70.863 |
16 ene 2024 | 2053,60 | 2062,70 | 2027,60 | 2030,20 | 2030,20 | 102.831 |
12 ene 2024 | 2033,20 | 2067,30 | 2032,80 | 2051,60 | 2051,60 | 84.337 |
11 ene 2024 | 2029,90 | 2056,30 | 2017,20 | 2019,20 | 2019,20 | 86.188 |
10 ene 2024 | 2036,00 | 2046,30 | 2025,80 | 2027,80 | 2027,80 | 54.478 |
09 ene 2024 | 2034,20 | 2048,30 | 2031,60 | 2033,00 | 2033,00 | 53.655 |
08 ene 2024 | 2052,50 | 2053,30 | 2022,70 | 2033,50 | 2033,50 | 73.386 |
05 ene 2024 | 2051,40 | 2071,10 | 2030,40 | 2049,80 | 2049,80 | 78.391 |
04 ene 2024 | 2049,80 | 2058,00 | 2043,40 | 2050,00 | 2050,00 | 40.796 |
03 ene 2024 | 2067,80 | 2074,30 | 2038,40 | 2042,80 | 2042,80 | 77.517 |
02 ene 2024 | 2072,20 | 2088,10 | 2064,30 | 2073,40 | 2073,40 | 61.207 |
29 dic 2023 | 2075,90 | 2084,10 | 2067,50 | 2071,80 | 2071,80 | 43.969 |
28 dic 2023 | 2089,80 | 2098,30 | 2074,60 | 2083,50 | 2083,50 | 52.084 |
27 dic 2023 | 2081,90 | 2081,90 | 2081,90 | 2081,90 | 2081,90 | 47.277 |
26 dic 2023 | 2056,00 | 2068,40 | 2056,00 | 2058,20 | 2058,20 | 35 |
22 dic 2023 | 2064,30 | 2064,30 | 2052,00 | 2057,10 | 2057,10 | 14 |
21 dic 2023 | 2042,60 | 2042,60 | 2039,10 | 2039,10 | 2039,10 | 21 |
20 dic 2023 | 2034,50 | 2034,50 | 2030,90 | 2034,50 | 2034,50 | 10 |
19 dic 2023 | 2038,40 | 2038,40 | 2038,40 | 2038,40 | 2038,40 | - |
18 dic 2023 | 2026,30 | 2027,00 | 2026,30 | 2026,30 | 2026,30 | 2 |
15 dic 2023 | 2044,20 | 2044,20 | 2018,40 | 2021,10 | 2021,10 | 42 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |