Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 3626,00 | 3643,50 | 3552,25 | 3594,75 | 3594,75 | 78.552 |
25 jun 2024 | 3718,00 | 3718,00 | 3584,45 | 3671,45 | 3671,45 | 41.546 |
24 jun 2024 | 3563,80 | 3739,05 | 3502,35 | 3678,95 | 3678,95 | 145.331 |
21 jun 2024 | 3529,90 | 3580,00 | 3483,65 | 3537,55 | 3537,55 | 48.576 |
20 jun 2024 | 3412,05 | 3587,00 | 3394,80 | 3511,30 | 3511,30 | 66.549 |
19 jun 2024 | 3430,00 | 3494,45 | 3332,00 | 3411,80 | 3411,80 | 103.509 |
18 jun 2024 | 3434,20 | 3434,60 | 3390,00 | 3420,45 | 3420,45 | 58.281 |
14 jun 2024 | 3438,00 | 3468,95 | 3395,05 | 3403,50 | 3403,50 | 20.680 |
13 jun 2024 | 3401,25 | 3468,90 | 3352,35 | 3423,15 | 3423,15 | 37.842 |
12 jun 2024 | 3444,85 | 3444,85 | 3390,05 | 3400,45 | 3400,45 | 58.563 |
11 jun 2024 | 3449,00 | 3480,00 | 3380,30 | 3414,05 | 3414,05 | 130.039 |
10 jun 2024 | 3460,00 | 3490,85 | 3395,05 | 3449,00 | 3449,00 | 53.843 |
07 jun 2024 | 3357,10 | 3476,40 | 3357,10 | 3429,55 | 3429,55 | 31.831 |
06 jun 2024 | 3404,10 | 3425,95 | 3360,05 | 3408,20 | 3408,20 | 143.244 |
05 jun 2024 | 3180,00 | 3420,00 | 3140,15 | 3404,10 | 3404,10 | 54.753 |
04 jun 2024 | 3371,35 | 3385,15 | 3095,60 | 3189,15 | 3189,15 | 66.468 |
03 jun 2024 | 3495,00 | 3522,00 | 3325,00 | 3371,35 | 3371,35 | 147.314 |
31 may 2024 | 3244,10 | 3465,15 | 3225,00 | 3404,10 | 3404,10 | 80.130 |
30 may 2024 | 3245,00 | 3248,95 | 3192,10 | 3227,95 | 3227,95 | 10.151 |
29 may 2024 | 3316,00 | 3316,00 | 3215,50 | 3246,10 | 3246,10 | 20.060 |
28 may 2024 | 3295,35 | 3360,00 | 3291,05 | 3315,85 | 3315,85 | 27.836 |
27 may 2024 | 3309,95 | 3375,95 | 3281,10 | 3295,35 | 3295,35 | 28.365 |
24 may 2024 | 3334,45 | 3373,00 | 3291,35 | 3307,40 | 3307,40 | 22.685 |
23 may 2024 | 3374,90 | 3400,00 | 3301,50 | 3317,85 | 3317,85 | 18.103 |
22 may 2024 | 3295,20 | 3389,85 | 3276,05 | 3353,45 | 3353,45 | 44.193 |
21 may 2024 | 3310,00 | 3339,95 | 3230,00 | 3295,20 | 3295,20 | 40.001 |
17 may 2024 | 3090,00 | 3269,00 | 3000,00 | 3247,55 | 3247,55 | 141.777 |
16 may 2024 | 3179,95 | 3207,80 | 3109,95 | 3146,95 | 3146,95 | 116.746 |
15 may 2024 | 3158,05 | 3180,00 | 3130,00 | 3153,40 | 3153,40 | 13.866 |
14 may 2024 | 3126,00 | 3176,00 | 3104,95 | 3154,90 | 3154,90 | 20.071 |
13 may 2024 | 3124,95 | 3153,15 | 3056,15 | 3126,25 | 3126,25 | 34.847 |
10 may 2024 | 3110,00 | 3144,80 | 3051,15 | 3124,85 | 3124,85 | 16.473 |
09 may 2024 | 3155,00 | 3172,00 | 3100,00 | 3109,75 | 3109,75 | 13.755 |
08 may 2024 | 3111,85 | 3160,90 | 3061,00 | 3154,55 | 3154,55 | 25.450 |
07 may 2024 | 3100,00 | 3128,35 | 3038,05 | 3111,85 | 3111,85 | 23.108 |
06 may 2024 | 3209,00 | 3227,55 | 3061,35 | 3090,45 | 3090,45 | 38.741 |
03 may 2024 | 3185,05 | 3215,85 | 3150,00 | 3199,00 | 3199,00 | 206.817 |
02 may 2024 | 3175,00 | 3219,00 | 3127,75 | 3183,70 | 3183,70 | 40.886 |
30 abr 2024 | 3102,25 | 3171,00 | 3070,10 | 3159,65 | 3159,65 | 128.385 |
29 abr 2024 | 3033,80 | 3109,00 | 3020,05 | 3099,40 | 3099,40 | 47.077 |
26 abr 2024 | 3039,90 | 3057,10 | 3003,30 | 3005,70 | 3005,70 | 69.316 |
25 abr 2024 | 3005,00 | 3049,00 | 2965,95 | 3015,90 | 3015,90 | 49.762 |
24 abr 2024 | 2900,00 | 3040,00 | 2881,00 | 3011,75 | 3011,75 | 37.238 |
23 abr 2024 | 2823,35 | 2937,80 | 2823,35 | 2879,80 | 2879,80 | 29.370 |
22 abr 2024 | 2912,00 | 2949,75 | 2875,10 | 2892,25 | 2892,25 | 29.339 |
19 abr 2024 | 2960,00 | 2983,95 | 2901,00 | 2908,60 | 2908,60 | 23.430 |
18 abr 2024 | 2965,70 | 3030,00 | 2920,00 | 2969,40 | 2969,40 | 44.068 |
16 abr 2024 | 2915,60 | 2975,00 | 2900,95 | 2962,80 | 2962,80 | 37.182 |
15 abr 2024 | 2860,00 | 2986,00 | 2860,00 | 2915,60 | 2915,60 | 25.173 |
12 abr 2024 | 3019,95 | 3035,20 | 2920,00 | 2937,50 | 2937,50 | 22.361 |
10 abr 2024 | 3056,55 | 3076,70 | 3000,00 | 3007,60 | 3007,60 | 36.885 |
09 abr 2024 | 3034,00 | 3063,55 | 3030,00 | 3041,30 | 3041,30 | 14.903 |
08 abr 2024 | 3079,80 | 3079,85 | 3020,70 | 3036,20 | 3036,20 | 16.017 |
05 abr 2024 | 2985,00 | 3056,00 | 2894,75 | 3040,40 | 3040,40 | 38.362 |
04 abr 2024 | 2962,70 | 3000,00 | 2931,35 | 2981,25 | 2981,25 | 24.280 |
03 abr 2024 | 2858,30 | 2947,45 | 2832,00 | 2929,90 | 2929,90 | 47.416 |
02 abr 2024 | 2815,45 | 2839,00 | 2800,00 | 2832,80 | 2832,80 | 26.240 |
01 abr 2024 | 2819,40 | 2828,80 | 2794,20 | 2813,30 | 2813,30 | 24.357 |
28 mar 2024 | 2752,35 | 2837,50 | 2751,00 | 2794,20 | 2794,20 | 93.166 |
27 mar 2024 | 2802,00 | 2847,35 | 2720,00 | 2746,95 | 2746,95 | 80.800 |
26 mar 2024 | 2892,85 | 2893,05 | 2770,00 | 2801,80 | 2801,80 | 46.044 |
22 mar 2024 | 2796,00 | 2870,00 | 2767,20 | 2864,25 | 2864,25 | 41.497 |
21 mar 2024 | 2740,80 | 2838,05 | 2740,10 | 2773,35 | 2773,35 | 27.449 |
20 mar 2024 | 2669,55 | 2773,90 | 2631,35 | 2727,15 | 2727,15 | 45.717 |
19 mar 2024 | 2669,85 | 2708,30 | 2610,55 | 2664,20 | 2664,20 | 35.848 |
18 mar 2024 | 2633,75 | 2767,95 | 2605,35 | 2707,40 | 2707,40 | 31.146 |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 2609,35 | 2700,00 | 2585,25 | 2670,55 | 2670,55 | 27.876 |
13 mar 2024 | 2701,20 | 2730,20 | 2581,50 | 2609,35 | 2609,35 | 45.387 |
12 mar 2024 | 2760,00 | 2876,75 | 2667,00 | 2701,20 | 2701,20 | 239.434 |
11 mar 2024 | 2870,85 | 2915,00 | 2687,75 | 2700,25 | 2700,25 | 104.369 |
07 mar 2024 | 2906,05 | 2915,45 | 2838,70 | 2845,20 | 2845,20 | 82.622 |
06 mar 2024 | 3007,65 | 3016,65 | 2875,00 | 2891,55 | 2891,55 | 73.936 |
05 mar 2024 | 3074,05 | 3075,25 | 2970,00 | 3001,70 | 3001,70 | 24.544 |
04 mar 2024 | 3149,50 | 3169,80 | 3056,50 | 3075,05 | 3075,05 | 24.892 |
01 mar 2024 | 3088,40 | 3166,00 | 3070,45 | 3133,65 | 3133,65 | 43.964 |
29 feb 2024 | 3010,30 | 3174,90 | 2982,00 | 3035,35 | 3035,35 | 138.260 |
28 feb 2024 | 3077,95 | 3078,40 | 3000,00 | 3017,90 | 3017,90 | 12.599 |
27 feb 2024 | 3049,95 | 3093,00 | 3007,75 | 3085,65 | 3085,65 | 126.654 |
26 feb 2024 | 2985,00 | 3208,90 | 2892,30 | 2978,30 | 2978,30 | 207.936 |
23 feb 2024 | 3074,90 | 3074,90 | 2975,00 | 2976,55 | 2976,55 | 214.314 |
22 feb 2024 | 3068,90 | 3100,00 | 3020,00 | 3076,70 | 3076,70 | 20.018 |
21 feb 2024 | 3063,05 | 3083,95 | 3040,00 | 3053,65 | 3053,65 | 56.942 |
20 feb 2024 | 3075,00 | 3098,65 | 3043,50 | 3052,45 | 3052,45 | 25.190 |
19 feb 2024 | 3096,60 | 3096,60 | 3055,65 | 3079,30 | 3079,30 | 106.522 |
16 feb 2024 | 3032,50 | 3181,95 | 3004,15 | 3106,15 | 3106,15 | 45.729 |
15 feb 2024 | 3011,00 | 3064,80 | 2990,90 | 3004,90 | 3004,90 | 40.373 |
14 feb 2024 | 3000,05 | 3038,25 | 2962,60 | 3011,80 | 3011,80 | 20.689 |
13 feb 2024 | 2992,15 | 3035,40 | 2940,75 | 3022,35 | 3022,35 | 69.769 |
12 feb 2024 | 3211,20 | 3239,50 | 2980,00 | 2993,15 | 2993,15 | 124.104 |
09 feb 2024 | 3395,45 | 3395,45 | 3180,00 | 3187,45 | 3187,45 | 153.611 |
08 feb 2024 | 3500,00 | 3508,45 | 3448,55 | 3457,70 | 3457,70 | 24.541 |
07 feb 2024 | 3459,95 | 3512,25 | 3408,05 | 3476,50 | 3476,50 | 33.123 |
06 feb 2024 | 3302,80 | 3449,50 | 3291,90 | 3436,95 | 3436,95 | 69.812 |
05 feb 2024 | 3366,30 | 3384,95 | 3266,50 | 3291,45 | 3291,45 | 50.876 |
02 feb 2024 | 3368,15 | 3417,75 | 3301,45 | 3334,35 | 3334,35 | 53.840 |
01 feb 2024 | 3568,90 | 3568,95 | 3325,00 | 3350,65 | 3350,65 | 193.145 |
31 ene 2024 | 3248,80 | 3600,00 | 3248,00 | 3574,45 | 3574,45 | 484.086 |
30 ene 2024 | 3202,30 | 3259,75 | 3179,05 | 3245,70 | 3245,70 | 44.100 |
29 ene 2024 | 3203,55 | 3230,00 | 3154,60 | 3196,00 | 3196,00 | 24.729 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |