Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
13 may 2024 | 1924,3600 | 1940,8199 | 1922,5800 | 1932,0800 | 1932,0800 | - |
10 may 2024 | 1930,5300 | 1934,3300 | 1918,6400 | 1924,3600 | 1924,3600 | - |
09 may 2024 | 1892,0699 | 1931,3300 | 1892,0699 | 1929,8300 | 1929,8300 | - |
08 may 2024 | 1906,3000 | 1906,3000 | 1885,5800 | 1892,0300 | 1892,0300 | - |
07 may 2024 | 1890,3000 | 1912,1801 | 1890,3000 | 1906,2600 | 1906,2600 | - |
06 may 2024 | 1901,1200 | 1903,3700 | 1881,8199 | 1890,2900 | 1890,2900 | - |
03 may 2024 | 1876,9100 | 1918,5300 | 1876,9100 | 1888,7000 | 1888,7000 | - |
02 may 2024 | 1849,6600 | 1879,9399 | 1847,6899 | 1876,5900 | 1876,5900 | - |
01 may 2024 | 1845,4600 | 1881,9500 | 1841,6400 | 1849,6600 | 1849,6600 | - |
30 abr 2024 | 1877,7700 | 1877,7700 | 1843,8000 | 1844,1801 | 1844,1801 | - |
29 abr 2024 | 1858,1100 | 1882,1899 | 1858,1100 | 1877,4399 | 1877,4399 | - |
26 abr 2024 | 1859,8900 | 1875,2700 | 1856,7300 | 1857,3500 | 1857,3500 | - |
25 abr 2024 | 1868,1000 | 1868,1000 | 1839,4301 | 1856,7500 | 1856,7500 | - |
24 abr 2024 | 1869,4200 | 1871,6400 | 1848,0900 | 1868,1000 | 1868,1000 | - |
23 abr 2024 | 1851,2700 | 1875,8700 | 1851,2700 | 1869,4200 | 1869,4200 | - |
22 abr 2024 | 1836,6000 | 1855,1200 | 1831,2300 | 1851,2700 | 1851,2700 | - |
19 abr 2024 | 1831,1400 | 1842,9000 | 1827,1100 | 1836,5900 | 1836,5900 | - |
18 abr 2024 | 1830,0699 | 1835,4600 | 1817,1100 | 1826,2100 | 1826,2100 | - |
17 abr 2024 | 1836,4100 | 1841,0500 | 1823,0300 | 1823,5000 | 1823,5000 | - |
16 abr 2024 | 1863,5100 | 1863,5100 | 1831,6700 | 1836,4100 | 1836,4100 | - |
15 abr 2024 | 1892,7600 | 1904,2800 | 1851,8199 | 1863,5100 | 1863,5100 | - |
12 abr 2024 | 1912,1100 | 1912,1100 | 1885,5100 | 1892,7600 | 1892,7600 | - |
11 abr 2024 | 1909,2800 | 1924,1700 | 1895,2000 | 1911,8000 | 1911,8000 | - |
10 abr 2024 | 1934,5000 | 1934,5000 | 1897,2200 | 1908,0800 | 1908,0800 | - |
09 abr 2024 | 1961,7400 | 1988,0200 | 1961,7400 | 1987,7500 | 1987,7500 | - |
08 abr 2024 | 1939,9301 | 1963,0300 | 1939,9301 | 1961,5400 | 1961,5400 | - |
05 abr 2024 | 1930,7800 | 1944,0900 | 1920,6400 | 1939,9301 | 1939,9301 | - |
04 abr 2024 | 1942,9800 | 1968,4800 | 1925,3700 | 1930,7100 | 1930,7100 | - |
03 abr 2024 | 1942,7800 | 1946,4000 | 1931,6899 | 1942,8300 | 1942,8300 | - |
02 abr 2024 | 1950,3400 | 1952,0500 | 1936,3000 | 1942,6000 | 1942,6000 | - |
01 abr 2024 | 2001,5200 | 2001,5500 | 1964,4399 | 1967,0500 | 1967,0500 | - |
28 mar 2024 | 1993,7100 | 2005,2100 | 1992,3900 | 2001,4000 | 2001,4000 | - |
27 mar 2024 | 1940,5300 | 1985,6300 | 1940,5300 | 1985,4200 | 1985,4200 | - |
26 mar 2024 | 1945,6300 | 1950,7100 | 1934,7200 | 1934,9301 | 1934,9301 | - |
25 mar 2024 | 1953,5300 | 1964,5300 | 1945,1801 | 1945,5900 | 1945,5900 | - |
22 mar 2024 | 1978,7200 | 1981,9900 | 1952,3900 | 1953,5300 | 1953,5300 | - |
21 mar 2024 | 1966,8000 | 1987,3600 | 1965,7900 | 1978,3400 | 1978,3400 | - |
20 mar 2024 | 1956,5400 | 1971,7200 | 1935,5000 | 1966,7700 | 1966,7700 | - |
19 mar 2024 | 1953,7200 | 1960,9301 | 1942,6400 | 1955,8500 | 1955,8500 | - |
18 mar 2024 | 1955,0100 | 1964,4000 | 1951,1200 | 1953,6899 | 1953,6899 | - |
15 mar 2024 | 1938,9900 | 1961,6200 | 1938,9900 | 1955,0200 | 1955,0200 | - |
14 mar 2024 | 1982,0500 | 1984,1400 | 1943,0200 | 1958,1400 | 1958,1400 | - |
13 mar 2024 | 1998,2300 | 2009,4700 | 1985,0100 | 1989,9399 | 1989,9399 | - |
12 mar 2024 | 2007,1100 | 2008,9700 | 1984,6300 | 2000,6400 | 2000,6400 | - |
11 mar 2024 | 2013,8300 | 2020,7600 | 1997,5699 | 2006,1100 | 2006,1100 | - |
08 mar 2024 | 2008,3199 | 2021,3000 | 2006,7100 | 2013,8300 | 2013,8300 | - |
07 mar 2024 | 1991,7600 | 2005,1500 | 1982,3900 | 1993,6300 | 1993,6300 | - |
06 mar 2024 | 1981,0500 | 1997,0000 | 1980,7500 | 1990,5300 | 1990,5300 | - |
05 mar 2024 | 1993,4000 | 2008,4500 | 1973,5400 | 1980,7900 | 1980,7900 | - |
04 mar 2024 | 1979,9100 | 2004,8700 | 1966,4200 | 2002,4500 | 2002,4500 | - |
01 mar 2024 | 1964,2000 | 1984,9800 | 1940,8500 | 1983,7900 | 1983,7900 | - |
29 feb 2024 | 1946,1200 | 1973,1300 | 1946,1200 | 1964,0800 | 1964,0800 | - |
28 feb 2024 | 1927,8700 | 1957,4301 | 1917,2900 | 1945,7100 | 1945,7100 | - |
27 feb 2024 | 1926,0400 | 1944,6801 | 1922,8101 | 1927,5699 | 1927,5699 | - |
26 feb 2024 | 1947,9200 | 1953,8000 | 1923,4399 | 1925,4399 | 1925,4399 | - |
23 feb 2024 | 1951,5500 | 1959,2900 | 1944,0300 | 1947,9200 | 1947,9200 | - |
22 feb 2024 | 1945,9000 | 1956,3600 | 1942,9900 | 1950,1100 | 1950,1100 | - |
21 feb 2024 | 1938,6801 | 1947,8400 | 1932,1200 | 1945,3600 | 1945,3600 | - |
20 feb 2024 | 1926,6300 | 1941,9600 | 1919,1000 | 1933,7700 | 1933,7700 | - |
16 feb 2024 | 1953,9200 | 1953,9200 | 1921,2600 | 1937,4600 | 1937,4600 | - |
15 feb 2024 | 1910,3300 | 1955,7100 | 1910,3300 | 1953,8000 | 1953,8000 | - |
14 feb 2024 | 1897,2100 | 1921,4301 | 1896,9100 | 1910,0100 | 1910,0100 | - |
13 feb 2024 | 1889,4399 | 1897,8199 | 1872,7900 | 1897,1400 | 1897,1400 | - |
12 feb 2024 | 1938,2300 | 1949,8101 | 1933,0400 | 1936,0500 | 1936,0500 | - |
09 feb 2024 | 1931,5400 | 1940,3400 | 1916,4000 | 1938,1300 | 1938,1300 | - |
08 feb 2024 | 1918,1400 | 1939,4000 | 1913,5400 | 1934,5601 | 1934,5601 | - |
07 feb 2024 | 1924,2500 | 1929,8101 | 1909,3000 | 1918,1400 | 1918,1400 | - |
06 feb 2024 | 1899,8300 | 1927,0200 | 1896,6300 | 1924,2500 | 1924,2500 | - |
05 feb 2024 | 1937,4700 | 1937,4700 | 1893,6100 | 1899,8300 | 1899,8300 | - |
02 feb 2024 | 1963,6700 | 1963,6700 | 1907,8500 | 1937,4700 | 1937,4700 | - |
01 feb 2024 | 1928,9900 | 1963,5400 | 1915,9900 | 1963,4200 | 1963,4200 | - |
31 ene 2024 | 1948,3000 | 1966,2900 | 1924,6700 | 1928,9900 | 1928,9900 | - |
30 ene 2024 | 1967,2300 | 1967,2300 | 1944,6700 | 1947,9800 | 1947,9800 | - |
29 ene 2024 | 1954,0400 | 1969,6100 | 1949,0300 | 1966,7400 | 1966,7400 | - |
26 ene 2024 | 1965,0800 | 1968,6899 | 1950,4301 | 1954,0400 | 1954,0400 | - |
25 ene 2024 | 1964,5300 | 1968,4800 | 1950,2700 | 1959,5100 | 1959,5100 | - |
24 ene 2024 | 1983,6400 | 1984,3500 | 1934,6300 | 1936,5000 | 1936,5000 | - |
23 ene 2024 | 1986,3500 | 1989,6700 | 1957,2600 | 1964,3700 | 1964,3700 | - |
22 ene 2024 | 1976,9600 | 1996,2600 | 1968,6000 | 1975,8101 | 1975,8101 | - |
19 ene 2024 | 1950,4600 | 1974,0900 | 1936,7700 | 1968,0500 | 1968,0500 | - |
18 ene 2024 | 1957,9000 | 1965,8199 | 1931,9600 | 1945,2200 | 1945,2200 | - |
17 ene 2024 | 1967,5200 | 1993,1600 | 1937,8500 | 1957,9000 | 1957,9000 | - |
16 ene 2024 | 1999,1100 | 2007,5100 | 1988,5300 | 1995,1899 | 1995,1899 | - |
12 ene 2024 | 2016,1300 | 2023,1801 | 2000,0000 | 2009,4000 | 2009,4000 | - |
11 ene 2024 | 2014,8300 | 2014,8300 | 1986,2100 | 1996,3800 | 1996,3800 | - |
10 ene 2024 | 2009,4399 | 2023,0900 | 2007,3500 | 2014,4000 | 2014,4000 | - |
09 ene 2024 | 2024,2600 | 2024,2600 | 1996,8300 | 2009,4399 | 2009,4399 | - |
08 ene 2024 | 1994,4800 | 2025,1801 | 1989,8300 | 2024,0601 | 2024,0601 | - |
05 ene 2024 | 1983,9600 | 2011,0300 | 1974,6899 | 1994,4800 | 1994,4800 | - |
04 ene 2024 | 2000,0601 | 2011,3500 | 1989,5699 | 1997,6899 | 1997,6899 | - |
03 ene 2024 | 2046,8500 | 2046,8500 | 1997,2800 | 1999,9800 | 1999,9800 | - |
02 ene 2024 | 2027,2400 | 2050,1101 | 2015,4700 | 2046,7300 | 2046,7300 | - |
29 dic 2023 | 2054,1499 | 2054,1499 | 2026,0400 | 2027,0300 | 2027,0300 | - |
28 dic 2023 | 2036,3199 | 2053,0400 | 2036,2500 | 2052,7300 | 2052,7300 | - |
27 dic 2023 | 2031,8500 | 2042,1200 | 2026,4800 | 2040,0000 | 2040,0000 | - |
26 dic 2023 | 2014,0800 | 2036,4399 | 2013,2700 | 2031,2900 | 2031,2900 | - |
22 dic 2023 | 2008,2200 | 2031,2900 | 2006,5699 | 2013,8000 | 2013,8000 | - |
21 dic 2023 | 1990,2700 | 2012,2100 | 1987,0200 | 2008,2000 | 2008,2000 | - |
20 dic 2023 | 2015,2400 | 2031,5000 | 1989,6899 | 1990,2400 | 1990,2400 | - |
19 dic 2023 | 1998,2900 | 2020,0300 | 1998,2900 | 2014,5699 | 2014,5699 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |