Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 1580,76 | 1618,16 | 1580,67 | 1614,29 | 1614,29 | 59.700 |
25 jul 2024 | 1567,97 | 1583,67 | 1560,05 | 1570,61 | 1570,61 | 47.000 |
24 jul 2024 | 1561,48 | 1571,59 | 1553,20 | 1565,20 | 1565,20 | 37.900 |
23 jul 2024 | 1568,41 | 1571,98 | 1550,68 | 1563,43 | 1563,43 | 42.800 |
22 jul 2024 | 1572,55 | 1582,28 | 1561,34 | 1562,66 | 1562,66 | 30.200 |
19 jul 2024 | 1621,13 | 1621,13 | 1571,83 | 1573,40 | 1573,40 | 41.400 |
18 jul 2024 | 1612,29 | 1651,95 | 1607,42 | 1613,03 | 1613,03 | 47.400 |
17 jul 2024 | 1615,38 | 1625,86 | 1612,69 | 1620,22 | 1620,22 | 35.400 |
16 jul 2024 | 1589,81 | 1614,92 | 1570,01 | 1610,42 | 1610,42 | 30.400 |
15 jul 2024 | 1593,38 | 1614,64 | 1585,53 | 1598,16 | 1598,16 | 46.200 |
12 jul 2024 | 1580,00 | 1611,99 | 1572,83 | 1598,29 | 1598,29 | 46.800 |
11 jul 2024 | 1560,09 | 1577,79 | 1558,09 | 1574,36 | 1574,36 | 25.500 |
10 jul 2024 | 1551,96 | 1561,74 | 1545,36 | 1561,48 | 1561,48 | 29.700 |
09 jul 2024 | 1559,50 | 1566,80 | 1551,01 | 1552,84 | 1552,84 | 33.600 |
08 jul 2024 | 1547,42 | 1563,62 | 1539,70 | 1550,81 | 1550,81 | 34.000 |
05 jul 2024 | 1543,10 | 1550,45 | 1525,49 | 1535,69 | 1535,69 | 71.700 |
03 jul 2024 | 1573,45 | 1577,83 | 1544,30 | 1547,27 | 1547,27 | 26.500 |
02 jul 2024 | 1565,25 | 1581,24 | 1565,25 | 1578,79 | 1578,79 | 38.400 |
01 jul 2024 | 1583,39 | 1589,02 | 1563,74 | 1575,34 | 1575,34 | 38.000 |
28 jun 2024 | 1581,44 | 1587,84 | 1563,21 | 1575,66 | 1575,66 | 155.600 |
27 jun 2024 | 1563,76 | 1581,25 | 1557,25 | 1579,11 | 1579,11 | 23.200 |
26 jun 2024 | 1571,69 | 1574,72 | 1548,70 | 1569,59 | 1569,59 | 32.400 |
25 jun 2024 | 1586,29 | 1592,10 | 1555,73 | 1579,04 | 1579,04 | 34.800 |
24 jun 2024 | 1580,31 | 1604,00 | 1569,35 | 1591,99 | 1591,99 | 41.000 |
21 jun 2024 | 1570,46 | 1572,95 | 1551,43 | 1572,95 | 1572,95 | 68.600 |
20 jun 2024 | 1556,00 | 1573,87 | 1550,63 | 1570,46 | 1570,46 | 52.800 |
18 jun 2024 | 1554,00 | 1566,63 | 1548,48 | 1558,60 | 1558,60 | 54.000 |
17 jun 2024 | 1543,00 | 1555,46 | 1534,34 | 1554,05 | 1554,05 | 57.600 |
14 jun 2024 | 1543,79 | 1553,83 | 1538,00 | 1544,07 | 1544,07 | 26.500 |
13 jun 2024 | 1554,76 | 1557,63 | 1546,51 | 1550,27 | 1550,27 | 25.800 |
12 jun 2024 | 1556,00 | 1568,62 | 1546,00 | 1557,04 | 1557,04 | 30.200 |
11 jun 2024 | 1573,74 | 1576,00 | 1547,86 | 1555,06 | 1555,06 | 38.200 |
10 jun 2024 | 1596,98 | 1596,98 | 1576,05 | 1579,70 | 1579,70 | 37.400 |
07 jun 2024 | 1602,69 | 1615,33 | 1596,49 | 1601,43 | 1601,43 | 27.900 |
06 jun 2024 | 1603,73 | 1608,18 | 1593,72 | 1599,84 | 1599,84 | 26.000 |
05 jun 2024 | 1613,96 | 1613,96 | 1586,44 | 1602,31 | 1602,31 | 27.500 |
04 jun 2024 | 1624,07 | 1627,51 | 1595,47 | 1604,94 | 1604,94 | 30.000 |
03 jun 2024 | 1641,59 | 1647,41 | 1614,35 | 1631,07 | 1631,07 | 31.700 |
31 may 2024 | 1629,18 | 1643,89 | 1621,98 | 1641,59 | 1641,59 | 51.100 |
30 may 2024 | 1597,20 | 1629,74 | 1597,20 | 1620,83 | 1620,83 | 24.700 |
29 may 2024 | 1593,92 | 1609,74 | 1593,92 | 1598,24 | 1598,24 | 33.900 |
28 may 2024 | 1615,00 | 1630,43 | 1602,50 | 1603,65 | 1603,65 | 30.300 |
24 may 2024 | 1606,18 | 1626,09 | 1588,00 | 1618,29 | 1618,29 | 28.100 |
23 may 2024 | 1645,72 | 1648,99 | 1611,88 | 1616,13 | 1616,13 | 30.100 |
22 may 2024 | 1635,68 | 1659,16 | 1633,00 | 1648,06 | 1648,06 | 28.300 |
21 may 2024 | 1641,38 | 1650,58 | 1633,07 | 1637,21 | 1637,21 | 30.900 |
20 may 2024 | 1658,33 | 1658,33 | 1627,28 | 1639,48 | 1639,48 | 29.600 |
17 may 2024 | 1663,55 | 1670,24 | 1652,84 | 1663,21 | 1663,21 | 23.700 |
16 may 2024 | 1653,27 | 1664,57 | 1640,65 | 1652,58 | 1652,58 | 29.000 |
15 may 2024 | 1640,86 | 1651,76 | 1633,29 | 1637,38 | 1637,38 | 32.700 |
14 may 2024 | 1640,70 | 1651,44 | 1630,00 | 1645,20 | 1645,20 | 28.800 |
13 may 2024 | 1652,00 | 1661,18 | 1633,06 | 1634,47 | 1634,47 | 34.300 |
10 may 2024 | 1639,66 | 1655,01 | 1637,00 | 1652,22 | 1652,22 | 29.900 |
09 may 2024 | 1616,68 | 1644,37 | 1610,00 | 1636,56 | 1636,56 | 34.100 |
08 may 2024 | 1618,67 | 1621,09 | 1605,00 | 1615,83 | 1615,83 | 33.800 |
07 may 2024 | 1595,54 | 1617,99 | 1589,62 | 1615,15 | 1615,15 | 46.900 |
06 may 2024 | 1582,64 | 1619,31 | 1569,18 | 1592,43 | 1592,43 | 65.500 |
03 may 2024 | 1577,01 | 1588,31 | 1538,36 | 1581,06 | 1581,06 | 53.200 |
02 may 2024 | 1503,13 | 1581,04 | 1492,02 | 1576,55 | 1576,55 | 111.700 |
01 may 2024 | 1449,35 | 1484,70 | 1449,35 | 1476,34 | 1476,34 | 68.000 |
30 abr 2024 | 1445,81 | 1464,10 | 1445,81 | 1458,40 | 1458,40 | 34.500 |
29 abr 2024 | 1439,00 | 1462,56 | 1436,00 | 1449,34 | 1449,34 | 36.700 |
26 abr 2024 | 1445,00 | 1450,09 | 1433,06 | 1436,52 | 1436,52 | 33.800 |
25 abr 2024 | 1461,77 | 1469,96 | 1440,08 | 1450,95 | 1450,95 | 29.800 |
24 abr 2024 | 1474,79 | 1484,22 | 1450,22 | 1462,36 | 1462,36 | 38.300 |
23 abr 2024 | 1476,56 | 1486,64 | 1467,54 | 1479,65 | 1479,65 | 36.600 |
22 abr 2024 | 1463,74 | 1482,60 | 1451,89 | 1471,41 | 1471,41 | 37.400 |
19 abr 2024 | 1443,80 | 1456,86 | 1438,82 | 1456,69 | 1456,69 | 42.700 |
18 abr 2024 | 1437,24 | 1444,96 | 1420,04 | 1436,13 | 1436,13 | 27.000 |
17 abr 2024 | 1421,00 | 1433,27 | 1417,65 | 1428,51 | 1428,51 | 39.700 |
16 abr 2024 | 1427,98 | 1435,80 | 1419,52 | 1423,66 | 1423,66 | 40.300 |
15 abr 2024 | 1445,69 | 1449,46 | 1425,18 | 1427,07 | 1427,07 | 41.500 |
12 abr 2024 | 1443,18 | 1462,36 | 1427,10 | 1432,54 | 1432,54 | 60.500 |
11 abr 2024 | 1486,51 | 1489,47 | 1438,16 | 1443,85 | 1443,85 | 74.100 |
10 abr 2024 | 1483,80 | 1503,88 | 1481,66 | 1490,09 | 1490,09 | 38.900 |
09 abr 2024 | 1499,43 | 1507,93 | 1482,00 | 1490,25 | 1490,25 | 41.300 |
08 abr 2024 | 1511,21 | 1522,56 | 1505,01 | 1508,32 | 1508,32 | 33.300 |
05 abr 2024 | 1486,76 | 1520,13 | 1486,76 | 1509,43 | 1509,43 | 45.000 |
04 abr 2024 | 1512,42 | 1513,69 | 1487,20 | 1490,04 | 1490,04 | 31.200 |
03 abr 2024 | 1498,90 | 1512,45 | 1492,99 | 1494,26 | 1494,26 | 25.400 |
02 abr 2024 | 1507,68 | 1512,26 | 1497,28 | 1502,46 | 1502,46 | 31.600 |
01 abr 2024 | 1523,20 | 1523,20 | 1496,55 | 1508,78 | 1508,78 | 37.600 |
28 mar 2024 | 1532,70 | 1534,62 | 1512,83 | 1521,48 | 1521,48 | 39.600 |
27 mar 2024 | 1495,00 | 1530,26 | 1490,77 | 1527,35 | 1527,35 | 40.200 |
26 mar 2024 | 1512,96 | 1518,76 | 1485,70 | 1489,96 | 1489,96 | 43.000 |
25 mar 2024 | 1518,85 | 1531,43 | 1507,83 | 1511,74 | 1511,74 | 31.900 |
22 mar 2024 | 1522,03 | 1528,00 | 1515,94 | 1518,63 | 1518,63 | 29.200 |
21 mar 2024 | 1514,09 | 1529,95 | 1509,59 | 1522,63 | 1522,63 | 34.300 |
20 mar 2024 | 1511,45 | 1519,65 | 1510,45 | 1514,40 | 1514,40 | 37.700 |
19 mar 2024 | 1516,23 | 1523,75 | 1508,01 | 1513,00 | 1513,00 | 51.500 |
18 mar 2024 | 1520,67 | 1528,17 | 1506,04 | 1509,75 | 1509,75 | 40.000 |
15 mar 2024 | 1494,84 | 1525,52 | 1489,79 | 1523,04 | 1523,04 | 64.700 |
14 mar 2024 | 1502,61 | 1514,31 | 1496,93 | 1506,19 | 1506,19 | 48.300 |
13 mar 2024 | 1500,00 | 1508,29 | 1491,93 | 1501,28 | 1501,28 | 42.200 |
12 mar 2024 | 1499,10 | 1511,47 | 1492,38 | 1498,63 | 1498,63 | 38.600 |
11 mar 2024 | 1490,32 | 1505,16 | 1490,32 | 1500,82 | 1500,82 | 24.100 |
08 mar 2024 | 1499,84 | 1509,87 | 1495,18 | 1496,89 | 1496,89 | 23.400 |
07 mar 2024 | 1503,59 | 1508,71 | 1491,34 | 1500,27 | 1500,27 | 36.900 |
06 mar 2024 | 1485,24 | 1513,03 | 1478,76 | 1506,26 | 1506,26 | 42.700 |
05 mar 2024 | 1484,28 | 1498,89 | 1468,56 | 1475,95 | 1475,95 | 55.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |