Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 abr 2024 | 1267,07 | 1278,37 | 1263,26 | 1275,05 | 1275,05 | 3.385.208.666 |
24 abr 2024 | 1252,36 | 1267,17 | 1252,36 | 1267,07 | 1267,07 | 71.529.800 |
23 abr 2024 | 1252,92 | 1256,16 | 1247,91 | 1252,30 | 1252,30 | 49.286.000 |
22 abr 2024 | 1255,38 | 1258,31 | 1250,39 | 1252,92 | 1252,92 | 42.196.100 |
19 abr 2024 | 1258,75 | 1260,07 | 1241,68 | 1255,09 | 1255,09 | 58.580.700 |
18 abr 2024 | 1261,57 | 1261,83 | 1248,81 | 1256,33 | 1256,33 | 48.574.900 |
17 abr 2024 | 1255,63 | 1266,96 | 1255,56 | 1261,57 | 1261,57 | 58.057.000 |
16 abr 2024 | 1275,44 | 1275,44 | 1255,63 | 1255,63 | 1255,63 | 50.224.400 |
15 abr 2024 | 1288,13 | 1292,49 | 1271,00 | 1275,18 | 1275,18 | 50.330.800 |
12 abr 2024 | 1265,33 | 1288,97 | 1265,33 | 1288,35 | 1288,35 | 58.905.700 |
11 abr 2024 | 1264,10 | 1274,54 | 1264,10 | 1265,19 | 1265,19 | 67.700.300 |
10 abr 2024 | 1258,10 | 1268,78 | 1252,35 | 1264,10 | 1264,10 | 71.902.700 |
09 abr 2024 | 1258,00 | 1266,15 | 1255,83 | 1257,69 | 1257,69 | 82.534.600 |
08 abr 2024 | 1257,11 | 1265,63 | 1256,60 | 1258,08 | 1258,08 | 59.930.100 |
05 abr 2024 | 1258,87 | 1259,90 | 1252,92 | 1256,68 | 1256,68 | 47.671.000 |
04 abr 2024 | 1255,74 | 1259,07 | 1253,25 | 1256,84 | 1256,84 | 53.858.800 |
03 abr 2024 | 1248,24 | 1255,63 | 1245,93 | 1255,60 | 1255,60 | 51.594.500 |
02 abr 2024 | 1230,62 | 1256,73 | 1230,62 | 1248,57 | 1248,57 | 64.004.600 |
27 mar 2024 | 1227,26 | 1232,10 | 1225,19 | 1230,53 | 1230,53 | 29.029.500 |
26 mar 2024 | 1231,18 | 1231,75 | 1226,46 | 1227,18 | 1227,18 | 36.019.400 |
25 mar 2024 | 1226,96 | 1232,79 | 1226,23 | 1231,16 | 1231,16 | 47.701.400 |
22 mar 2024 | 1220,28 | 1228,97 | 1215,10 | 1226,85 | 1226,85 | 48.543.300 |
21 mar 2024 | 1211,44 | 1225,04 | 1211,44 | 1220,37 | 1220,37 | 46.952.100 |
20 mar 2024 | 1210,54 | 1215,37 | 1207,13 | 1211,26 | 1211,26 | 80.014.200 |
19 mar 2024 | 1206,77 | 1216,04 | 1206,42 | 1210,54 | 1210,54 | 56.373.000 |
18 mar 2024 | 1198,85 | 1209,82 | 1198,85 | 1206,06 | 1206,06 | 53.593.100 |
15 mar 2024 | 1195,00 | 1204,64 | 1195,00 | 1198,24 | 1198,24 | 332.908.700 |
14 mar 2024 | 1195,11 | 1199,91 | 1193,54 | 1195,00 | 1195,00 | 49.953.200 |
13 mar 2024 | 1182,83 | 1194,78 | 1181,41 | 1194,78 | 1194,78 | 46.445.600 |
12 mar 2024 | 1173,33 | 1184,66 | 1173,33 | 1182,83 | 1182,83 | 51.684.800 |
11 mar 2024 | 1183,10 | 1183,43 | 1170,55 | 1172,93 | 1172,93 | 36.338.100 |
08 mar 2024 | 1182,04 | 1186,67 | 1180,30 | 1182,74 | 1182,74 | 45.681.700 |
07 mar 2024 | 1179,58 | 1184,47 | 1174,77 | 1181,94 | 1181,94 | 46.846.900 |
06 mar 2024 | 1183,12 | 1189,12 | 1179,44 | 1179,52 | 1179,52 | 53.203.400 |
05 mar 2024 | 1176,35 | 1185,11 | 1172,09 | 1183,29 | 1183,29 | 47.002.000 |
04 mar 2024 | 1181,54 | 1185,95 | 1175,50 | 1176,45 | 1176,45 | 40.289.100 |
01 mar 2024 | 1171,83 | 1186,68 | 1171,83 | 1181,29 | 1181,29 | 46.125.900 |
29 feb 2024 | 1169,63 | 1173,93 | 1165,74 | 1171,03 | 1171,03 | 82.290.400 |
28 feb 2024 | 1166,91 | 1171,59 | 1164,03 | 1169,64 | 1169,64 | 72.730.000 |
27 feb 2024 | 1168,48 | 1170,98 | 1163,65 | 1166,91 | 1166,91 | 35.542.100 |
26 feb 2024 | 1165,16 | 1169,95 | 1162,59 | 1168,29 | 1168,29 | 39.448.400 |
23 feb 2024 | 1168,23 | 1171,44 | 1159,70 | 1165,12 | 1165,12 | 39.813.300 |
22 feb 2024 | 1166,71 | 1174,15 | 1166,71 | 1167,13 | 1167,13 | 45.032.900 |
21 feb 2024 | 1167,55 | 1168,20 | 1159,12 | 1165,12 | 1165,12 | 53.040.000 |
20 feb 2024 | 1170,09 | 1170,09 | 1160,25 | 1166,45 | 1166,45 | 49.830.400 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 1151,67 | 1169,86 | 1151,67 | 1167,40 | 1167,40 | 77.042.900 |
15 feb 2024 | 1145,65 | 1155,85 | 1142,90 | 1151,42 | 1151,42 | 53.250.500 |
14 feb 2024 | 1137,69 | 1148,94 | 1130,76 | 1145,60 | 1145,60 | 47.448.100 |
13 feb 2024 | 1147,22 | 1147,34 | 1135,62 | 1136,13 | 1136,13 | 47.653.200 |
12 feb 2024 | 1134,59 | 1146,22 | 1134,59 | 1144,92 | 1144,92 | 40.640.700 |
09 feb 2024 | 1126,89 | 1137,77 | 1126,10 | 1134,42 | 1134,42 | 44.735.200 |
08 feb 2024 | 1137,51 | 1140,14 | 1125,61 | 1126,71 | 1126,71 | 49.500.600 |
07 feb 2024 | 1159,07 | 1159,07 | 1137,48 | 1137,48 | 1137,48 | 54.419.600 |
06 feb 2024 | 1151,44 | 1161,03 | 1150,30 | 1158,59 | 1158,59 | 60.016.500 |
05 feb 2024 | 1158,97 | 1162,88 | 1150,65 | 1151,05 | 1151,05 | 46.573.400 |
02 feb 2024 | 1164,74 | 1167,61 | 1156,42 | 1158,92 | 1158,92 | 61.743.800 |
01 feb 2024 | 1163,55 | 1168,21 | 1159,53 | 1164,58 | 1164,58 | 37.072.900 |
31 ene 2024 | 1167,98 | 1169,40 | 1162,56 | 1163,34 | 1163,34 | 45.952.200 |
30 ene 2024 | 1177,82 | 1178,09 | 1167,05 | 1167,84 | 1167,84 | 41.336.700 |
29 ene 2024 | 1178,30 | 1185,86 | 1176,03 | 1177,70 | 1177,70 | 44.524.800 |
26 ene 2024 | 1172,11 | 1179,84 | 1170,58 | 1178,42 | 1178,42 | 42.756.600 |
25 ene 2024 | 1174,77 | 1180,72 | 1165,73 | 1172,18 | 1172,18 | 50.590.200 |
24 ene 2024 | 1173,94 | 1177,66 | 1171,54 | 1174,64 | 1174,64 | 60.282.300 |
23 ene 2024 | 1167,02 | 1174,74 | 1164,74 | 1173,57 | 1173,57 | 52.678.900 |
22 ene 2024 | 1167,29 | 1169,89 | 1161,32 | 1167,00 | 1167,00 | 41.383.800 |
19 ene 2024 | 1166,79 | 1180,99 | 1166,13 | 1167,26 | 1167,26 | 82.391.600 |
18 ene 2024 | 1161,73 | 1170,80 | 1161,53 | 1166,74 | 1166,74 | 49.882.600 |
17 ene 2024 | 1173,84 | 1173,84 | 1156,59 | 1161,67 | 1161,67 | 46.161.400 |
16 ene 2024 | 1172,79 | 1178,43 | 1162,46 | 1174,04 | 1174,04 | 53.213.300 |
15 ene 2024 | 1183,64 | 1186,65 | 1171,67 | 1173,05 | 1173,05 | 39.427.900 |
12 ene 2024 | 1177,10 | 1190,57 | 1176,83 | 1183,50 | 1183,50 | 56.265.700 |
11 ene 2024 | 1185,95 | 1190,66 | 1177,10 | 1177,10 | 1177,10 | 58.321.900 |
10 ene 2024 | 1191,21 | 1193,53 | 1182,79 | 1185,75 | 1185,75 | 44.945.100 |
09 ene 2024 | 1194,28 | 1202,62 | 1188,73 | 1191,54 | 1191,54 | 71.270.300 |
08 ene 2024 | 1208,43 | 1208,43 | 1191,92 | 1194,26 | 1194,26 | 42.577.300 |
05 ene 2024 | 1213,84 | 1213,84 | 1202,75 | 1208,39 | 1208,39 | 44.130.700 |
04 ene 2024 | 1199,16 | 1218,13 | 1199,16 | 1213,92 | 1213,92 | 46.826.200 |
03 ene 2024 | 1197,89 | 1199,33 | 1190,56 | 1199,16 | 1199,16 | 39.618.900 |
02 ene 2024 | 1194,05 | 1205,47 | 1194,05 | 1197,83 | 1197,83 | 34.262.400 |
29 dic 2023 | 1191,86 | 1195,45 | 1190,73 | 1193,83 | 1193,83 | 24.008.300 |
28 dic 2023 | 1193,95 | 1194,90 | 1188,64 | 1191,90 | 1191,90 | 22.386.000 |
27 dic 2023 | 1184,37 | 1197,17 | 1184,37 | 1193,95 | 1193,95 | 28.718.600 |
22 dic 2023 | 1181,37 | 1187,75 | 1180,32 | 1185,04 | 1185,04 | 38.258.400 |
21 dic 2023 | 1185,93 | 1185,93 | 1176,23 | 1181,32 | 1181,32 | 36.869.100 |
20 dic 2023 | 1190,44 | 1198,97 | 1186,11 | 1186,16 | 1186,16 | 38.046.600 |
19 dic 2023 | 1200,29 | 1200,29 | 1188,09 | 1190,28 | 1190,28 | 37.035.400 |
18 dic 2023 | 1187,26 | 1203,40 | 1187,26 | 1199,39 | 1199,39 | 50.046.000 |
15 dic 2023 | 1195,59 | 1203,88 | 1187,15 | 1187,15 | 1187,15 | 92.972.500 |
14 dic 2023 | 1182,42 | 1206,21 | 1182,42 | 1195,19 | 1195,19 | 58.086.400 |
13 dic 2023 | 1183,44 | 1185,40 | 1170,42 | 1182,13 | 1182,13 | 67.719.000 |
12 dic 2023 | 1191,03 | 1196,87 | 1179,35 | 1183,54 | 1183,54 | 47.571.400 |
11 dic 2023 | 1189,60 | 1191,25 | 1183,86 | 1190,99 | 1190,99 | 37.015.600 |
08 dic 2023 | 1182,96 | 1190,19 | 1178,55 | 1189,57 | 1189,57 | 42.511.600 |
07 dic 2023 | 1187,18 | 1187,97 | 1180,68 | 1182,96 | 1182,96 | 46.777.300 |
06 dic 2023 | 1189,72 | 1196,03 | 1185,50 | 1187,42 | 1187,42 | 50.930.500 |
05 dic 2023 | 1190,31 | 1196,92 | 1187,20 | 1189,53 | 1189,53 | 35.620.200 |
04 dic 2023 | 1203,01 | 1203,01 | 1187,44 | 1190,24 | 1190,24 | 41.190.300 |
01 dic 2023 | 1200,11 | 1205,39 | 1196,94 | 1203,01 | 1203,01 | 44.742.200 |
30 nov 2023 | 1189,69 | 1204,24 | 1187,30 | 1199,94 | 1199,94 | 85.836.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |