Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 7050,00 | 7138,20 | 7001,50 | 7079,80 | 7079,80 | 7935 |
13 jun 2024 | 7050,00 | 7065,85 | 6943,00 | 7045,90 | 7045,90 | 19.261 |
12 jun 2024 | 6998,55 | 7092,35 | 6960,25 | 7003,10 | 7003,10 | 7205 |
11 jun 2024 | 6847,40 | 7035,00 | 6780,00 | 6995,70 | 6995,70 | 16.406 |
10 jun 2024 | 6919,75 | 6948,95 | 6729,05 | 6797,50 | 6797,50 | 24.820 |
07 jun 2024 | 6865,85 | 6886,40 | 6809,60 | 6846,90 | 6846,90 | 5478 |
06 jun 2024 | 6920,90 | 6986,00 | 6810,00 | 6858,65 | 6858,65 | 7658 |
05 jun 2024 | 6515,15 | 6817,40 | 6134,75 | 6785,95 | 6785,95 | 42.410 |
04 jun 2024 | 6950,10 | 7024,05 | 6238,10 | 6465,30 | 6465,30 | 92.389 |
03 jun 2024 | 6920,05 | 7106,20 | 6846,00 | 6931,20 | 6931,20 | 43.163 |
31 may 2024 | 6735,45 | 6846,55 | 6621,35 | 6746,40 | 6746,40 | 10.973 |
30 may 2024 | 6748,15 | 6767,55 | 6697,20 | 6711,60 | 6711,60 | 13.940 |
29 may 2024 | 6750,00 | 6778,15 | 6648,95 | 6748,15 | 6748,15 | 9785 |
28 may 2024 | 6870,00 | 6899,00 | 6680,15 | 6705,55 | 6705,55 | 21.719 |
27 may 2024 | 6729,20 | 6901,00 | 6693,25 | 6843,80 | 6843,80 | 23.829 |
24 may 2024 | 6641,90 | 6740,00 | 6640,00 | 6683,15 | 6683,15 | 8106 |
23 may 2024 | 6571,90 | 6737,65 | 6571,90 | 6641,05 | 6641,05 | 23.213 |
22 may 2024 | 6756,85 | 6762,95 | 6527,25 | 6564,25 | 6564,25 | 20.142 |
21 may 2024 | 6532,70 | 6843,80 | 6500,05 | 6693,50 | 6693,50 | 34.611 |
17 may 2024 | 6500,00 | 6542,20 | 6451,45 | 6487,65 | 6487,65 | 19.686 |
16 may 2024 | 6499,95 | 6530,40 | 6420,25 | 6472,90 | 6472,90 | 23.617 |
15 may 2024 | 6439,85 | 6536,45 | 6291,85 | 6468,55 | 6468,55 | 18.372 |
14 may 2024 | 6437,40 | 6479,95 | 6253,00 | 6322,95 | 6322,95 | 17.500 |
13 may 2024 | 6263,60 | 6469,65 | 6225,90 | 6425,70 | 6425,70 | 59.569 |
10 may 2024 | 5825,15 | 6364,00 | 5765,95 | 6153,60 | 6153,60 | 168.671 |
09 may 2024 | 5900,15 | 5950,00 | 5785,65 | 5801,60 | 5801,60 | 22.120 |
08 may 2024 | 5815,00 | 5944,90 | 5782,05 | 5923,40 | 5923,40 | 7831 |
07 may 2024 | 5925,15 | 5945,00 | 5679,45 | 5807,00 | 5807,00 | 12.439 |
06 may 2024 | 5899,95 | 5939,95 | 5800,00 | 5893,75 | 5893,75 | 17.743 |
03 may 2024 | 5840,00 | 5870,00 | 5750,05 | 5830,80 | 5830,80 | 30.549 |
02 may 2024 | 5700,00 | 5800,00 | 5686,75 | 5793,00 | 5793,00 | 26.619 |
30 abr 2024 | 5635,75 | 5787,10 | 5633,65 | 5666,60 | 5666,60 | 35.700 |
29 abr 2024 | 5586,40 | 5697,00 | 5575,00 | 5633,65 | 5633,65 | 9768 |
26 abr 2024 | 5585,00 | 5651,00 | 5545,35 | 5584,15 | 5584,15 | 10.608 |
25 abr 2024 | 5615,00 | 5685,00 | 5594,20 | 5630,55 | 5630,55 | 12.963 |
24 abr 2024 | 5475,95 | 5615,25 | 5475,95 | 5583,50 | 5583,50 | 14.509 |
23 abr 2024 | 5430,45 | 5525,00 | 5385,00 | 5496,20 | 5496,20 | 12.639 |
22 abr 2024 | 5347,80 | 5454,00 | 5313,65 | 5430,45 | 5430,45 | 33.081 |
19 abr 2024 | 5319,00 | 5351,00 | 5235,00 | 5292,45 | 5292,45 | 7114 |
18 abr 2024 | 5290,45 | 5434,00 | 5290,45 | 5328,35 | 5328,35 | 13.784 |
16 abr 2024 | 5300,00 | 5386,00 | 5241,00 | 5264,55 | 5264,55 | 12.307 |
15 abr 2024 | 5001,05 | 5395,00 | 5001,05 | 5311,15 | 5311,15 | 19.351 |
12 abr 2024 | 5236,10 | 5365,00 | 5236,10 | 5300,25 | 5300,25 | 28.476 |
10 abr 2024 | 5272,45 | 5280,00 | 5197,35 | 5249,70 | 5249,70 | 7894 |
09 abr 2024 | 5322,05 | 5331,35 | 5240,40 | 5259,25 | 5259,25 | 8777 |
08 abr 2024 | 5330,05 | 5385,00 | 5215,55 | 5277,40 | 5277,40 | 25.425 |
05 abr 2024 | 5220,75 | 5320,00 | 5220,75 | 5317,60 | 5317,60 | 11.876 |
04 abr 2024 | 5292,00 | 5292,00 | 5203,80 | 5221,40 | 5221,40 | 8358 |
03 abr 2024 | 5194,55 | 5289,00 | 5160,00 | 5260,60 | 5260,60 | 27.474 |
02 abr 2024 | 5146,00 | 5223,85 | 5095,50 | 5206,55 | 5206,55 | 14.585 |
01 abr 2024 | 5070,00 | 5150,00 | 5070,00 | 5131,35 | 5131,35 | 22.017 |
28 mar 2024 | 5099,45 | 5116,00 | 5004,05 | 5066,30 | 5066,30 | 10.313 |
27 mar 2024 | 5050,00 | 5137,10 | 5025,00 | 5036,10 | 5036,10 | 16.241 |
26 mar 2024 | 4969,70 | 5090,00 | 4882,75 | 5015,45 | 5015,45 | 44.040 |
22 mar 2024 | 4994,25 | 5038,20 | 4900,00 | 4910,55 | 4910,55 | 29.776 |
21 mar 2024 | 4832,95 | 5028,75 | 4770,00 | 4994,20 | 4994,20 | 18.619 |
20 mar 2024 | 4675,75 | 4833,00 | 4638,00 | 4733,20 | 4733,20 | 15.233 |
19 mar 2024 | 4817,75 | 4822,95 | 4671,05 | 4679,75 | 4679,75 | 7896 |
18 mar 2024 | 4888,50 | 4913,35 | 4780,00 | 4794,35 | 4794,35 | 6435 |
15 mar 2024 | 4874,60 | 4911,50 | 4774,35 | 4891,35 | 4891,35 | 9890 |
14 mar 2024 | 4720,05 | 4925,00 | 4720,05 | 4889,95 | 4889,95 | 13.062 |
13 mar 2024 | 4837,55 | 4930,00 | 4727,75 | 4777,65 | 4777,65 | 72.607 |
12 mar 2024 | 4930,55 | 4957,35 | 4838,00 | 4855,40 | 4855,40 | 8584 |
11 mar 2024 | 4888,65 | 4991,00 | 4888,00 | 4930,55 | 4930,55 | 17.296 |
07 mar 2024 | 4881,00 | 4938,75 | 4863,30 | 4888,20 | 4888,20 | 32.781 |
06 mar 2024 | 4920,35 | 4945,00 | 4805,00 | 4880,90 | 4880,90 | 60.934 |
05 mar 2024 | 4750,45 | 4952,00 | 4750,45 | 4918,15 | 4918,15 | 30.719 |
04 mar 2024 | 4788,55 | 4801,25 | 4731,00 | 4780,05 | 4780,05 | 11.366 |
01 mar 2024 | 4794,95 | 4827,00 | 4757,30 | 4803,05 | 4803,05 | 35.617 |
29 feb 2024 | 4688,05 | 4791,60 | 4661,40 | 4754,05 | 4754,05 | 34.720 |
28 feb 2024 | 4788,00 | 4788,00 | 4679,70 | 4710,45 | 4710,45 | 11.276 |
27 feb 2024 | 4823,80 | 4823,80 | 4728,05 | 4765,95 | 4765,95 | 15.292 |
26 feb 2024 | 4810,80 | 4866,55 | 4709,65 | 4786,90 | 4786,90 | 58.473 |
23 feb 2024 | 4717,65 | 4850,00 | 4717,65 | 4813,50 | 4813,50 | 73.180 |
22 feb 2024 | 4713,00 | 4740,00 | 4648,55 | 4717,10 | 4717,10 | 32.702 |
21 feb 2024 | 4736,95 | 4765,55 | 4683,35 | 4722,05 | 4722,05 | 31.797 |
20 feb 2024 | 4790,00 | 4820,00 | 4708,00 | 4731,15 | 4731,15 | 52.775 |
19 feb 2024 | 4700,10 | 4826,50 | 4642,50 | 4769,35 | 4769,35 | 36.331 |
16 feb 2024 | 4650,00 | 4732,55 | 4515,70 | 4667,00 | 4667,00 | 75.472 |
15 feb 2024 | 4366,55 | 4625,00 | 4340,05 | 4564,90 | 4564,90 | 101.232 |
14 feb 2024 | 4300,00 | 4380,00 | 4279,50 | 4356,15 | 4356,15 | 7616 |
13 feb 2024 | 4335,95 | 4355,95 | 4292,00 | 4327,90 | 4327,90 | 16.384 |
12 feb 2024 | 4300,20 | 4367,20 | 4286,75 | 4342,95 | 4342,95 | 39.532 |
09 feb 2024 | 4311,00 | 4323,00 | 4250,00 | 4305,70 | 4305,70 | 43.768 |
08 feb 2024 | 4390,00 | 4421,45 | 4300,00 | 4320,30 | 4320,30 | 11.011 |
07 feb 2024 | 4400,10 | 4425,00 | 4361,60 | 4387,65 | 4387,65 | 10.006 |
06 feb 2024 | 4385,50 | 4410,00 | 4350,00 | 4395,00 | 4395,00 | 13.205 |
05 feb 2024 | 4329,15 | 4430,00 | 4329,15 | 4383,50 | 4383,50 | 72.273 |
02 feb 2024 | 4270,15 | 4435,40 | 4251,20 | 4383,90 | 4383,90 | 106.428 |
01 feb 2024 | 4333,15 | 4365,00 | 4240,00 | 4265,95 | 4265,95 | 19.197 |
31 ene 2024 | 4320,10 | 4375,00 | 4290,00 | 4342,40 | 4342,40 | 14.724 |
30 ene 2024 | 4350,15 | 4381,40 | 4300,40 | 4312,25 | 4312,25 | 20.360 |
29 ene 2024 | 4366,05 | 4440,15 | 4300,00 | 4343,65 | 4343,65 | 30.535 |
25 ene 2024 | 4355,25 | 4451,25 | 4311,95 | 4342,35 | 4342,35 | 36.613 |
24 ene 2024 | 4185,25 | 4399,00 | 4125,50 | 4361,30 | 4361,30 | 60.249 |
23 ene 2024 | 4378,85 | 4399,95 | 4100,95 | 4162,50 | 4162,50 | 61.084 |
19 ene 2024 | 4504,50 | 4543,45 | 4250,15 | 4413,85 | 4413,85 | 95.198 |
18 ene 2024 | - | - | - | - | - | - |
17 ene 2024 | 4349,45 | 4490,00 | 4325,00 | 4440,05 | 4440,05 | 101.445 |
16 ene 2024 | 4294,85 | 4358,00 | 4255,20 | 4339,30 | 4339,30 | 283.257 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |