Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 2945,35 | 2953,90 | 2933,00 | 2943,65 | 2943,65 | 28.681 |
30 abr 2024 | 2930,90 | 2965,00 | 2927,00 | 2931,15 | 2931,15 | 237.096 |
29 abr 2024 | 2902,95 | 2935,55 | 2900,10 | 2930,50 | 2930,50 | 194.646 |
26 abr 2024 | 2925,15 | 2930,00 | 2900,00 | 2903,00 | 2903,00 | 450.580 |
25 abr 2024 | 2888,00 | 2935,00 | 2885,20 | 2918,40 | 2918,40 | 192.974 |
24 abr 2024 | 2922,30 | 2936,65 | 2898,70 | 2900,60 | 2900,60 | 78.386 |
23 abr 2024 | 2968,55 | 2986,05 | 2912,50 | 2918,50 | 2918,50 | 273.433 |
22 abr 2024 | 2950,00 | 2964,30 | 2936,60 | 2960,60 | 2960,60 | 175.983 |
19 abr 2024 | 2918,95 | 2947,00 | 2886,75 | 2941,60 | 2941,60 | 530.975 |
18 abr 2024 | 2929,00 | 2971,50 | 2919,00 | 2928,15 | 2928,15 | 205.714 |
16 abr 2024 | 2909,95 | 2942,00 | 2902,10 | 2934,45 | 2934,45 | 157.052 |
15 abr 2024 | 2908,65 | 2964,50 | 2893,15 | 2932,90 | 2932,90 | 301.990 |
12 abr 2024 | 2955,00 | 2973,00 | 2925,70 | 2935,10 | 2935,10 | 677.948 |
10 abr 2024 | 2949,95 | 2974,00 | 2934,55 | 2958,60 | 2958,60 | 164.355 |
09 abr 2024 | 2975,00 | 2978,75 | 2925,00 | 2927,10 | 2927,10 | 59.883 |
08 abr 2024 | 2923,40 | 2980,50 | 2923,40 | 2971,00 | 2971,00 | 148.392 |
05 abr 2024 | 2928,00 | 2941,50 | 2911,90 | 2919,95 | 2919,95 | 431.312 |
04 abr 2024 | 2958,55 | 2958,55 | 2900,50 | 2926,45 | 2926,45 | 104.590 |
03 abr 2024 | 2966,90 | 2966,90 | 2938,00 | 2942,40 | 2942,40 | 127.109 |
02 abr 2024 | 2969,50 | 2987,90 | 2950,00 | 2971,30 | 2971,30 | 118.525 |
01 abr 2024 | 2985,00 | 2988,50 | 2965,00 | 2969,50 | 2969,50 | 229.355 |
28 mar 2024 | 2994,35 | 3011,25 | 2959,00 | 2976,80 | 2976,80 | 422.263 |
27 mar 2024 | 2899,65 | 2999,90 | 2897,90 | 2987,85 | 2987,85 | 471.025 |
26 mar 2024 | 2888,60 | 2905,25 | 2877,00 | 2884,15 | 2884,15 | 943.865 |
22 mar 2024 | 2897,05 | 2920,00 | 2895,35 | 2909,90 | 2909,90 | 562.484 |
21 mar 2024 | 2891,40 | 2915,00 | 2889,65 | 2901,30 | 2901,30 | 77.091 |
20 mar 2024 | 2851,05 | 2890,20 | 2848,05 | 2886,80 | 2886,80 | 152.906 |
19 mar 2024 | 2865,60 | 2873,60 | 2835,00 | 2850,75 | 2850,75 | 128.206 |
18 mar 2024 | 2837,20 | 2883,00 | 2833,65 | 2878,35 | 2878,35 | 146.410 |
15 mar 2024 | 2854,95 | 2866,45 | 2826,90 | 2837,25 | 2837,25 | 396.001 |
14 mar 2024 | 2865,00 | 2897,35 | 2851,00 | 2865,25 | 2865,25 | 162.637 |
13 mar 2024 | 2955,45 | 2965,95 | 2855,85 | 2864,70 | 2864,70 | 97.957 |
12 mar 2024 | 2932,00 | 2976,30 | 2932,00 | 2950,20 | 2950,20 | 83.500 |
11 mar 2024 | 2984,70 | 2984,70 | 2927,35 | 2931,20 | 2931,20 | 111.587 |
07 mar 2024 | 3002,15 | 3005,90 | 2951,25 | 2958,10 | 2958,10 | 387.052 |
06 mar 2024 | 2989,45 | 3019,00 | 2957,00 | 3005,95 | 3005,95 | 110.021 |
05 mar 2024 | 3011,70 | 3011,70 | 2973,00 | 2998,30 | 2998,30 | 70.928 |
04 mar 2024 | 2981,00 | 3024,80 | 2975,05 | 3011,60 | 3011,60 | 139.795 |
01 mar 2024 | 2916,70 | 2999,00 | 2916,70 | 2986,00 | 2986,00 | 544.407 |
29 feb 2024 | 2931,05 | 2958,00 | 2909,55 | 2924,75 | 2924,75 | 192.376 |
28 feb 2024 | 2964,90 | 2982,00 | 2900,55 | 2909,00 | 2909,00 | 64.333 |
27 feb 2024 | 2968,80 | 2999,85 | 2956,00 | 2970,40 | 2970,40 | 83.211 |
26 feb 2024 | 2989,75 | 2989,75 | 2964,55 | 2974,35 | 2974,35 | 40.874 |
23 feb 2024 | 2971,40 | 2996,15 | 2965,25 | 2986,35 | 2986,35 | 653.001 |
22 feb 2024 | 2937,95 | 2969,10 | 2916,00 | 2963,35 | 2963,35 | 212.597 |
21 feb 2024 | 2943,85 | 2977,00 | 2916,15 | 2938,20 | 2938,20 | 103.405 |
20 feb 2024 | 2949,90 | 2949,90 | 2924,00 | 2940,75 | 2940,75 | 104.430 |
19 feb 2024 | 2921,35 | 2958,80 | 2907,55 | 2946,15 | 2946,15 | 163.441 |
16 feb 2024 | 2945,05 | 2953,30 | 2917,35 | 2921,35 | 2921,35 | 542.931 |
15 feb 2024 | 2963,40 | 2968,40 | 2932,90 | 2941,90 | 2941,90 | 81.881 |
14 feb 2024 | 2911,40 | 2966,60 | 2911,40 | 2962,60 | 2962,60 | 122.707 |
13 feb 2024 | 2910,40 | 2957,80 | 2909,40 | 2928,95 | 2928,95 | 322.902 |
12 feb 2024 | 2922,30 | 2922,35 | 2885,00 | 2902,95 | 2902,95 | 147.206 |
09 feb 2024 | 2905,00 | 2944,15 | 2902,60 | 2922,30 | 2922,30 | 812.171 |
08 feb 2024 | 2895,60 | 2919,75 | 2856,70 | 2902,95 | 2902,95 | 98.849 |
07 feb 2024 | 2870,00 | 2898,00 | 2858,45 | 2883,40 | 2883,40 | 320.512 |
06 feb 2024 | 2887,40 | 2887,40 | 2840,80 | 2856,80 | 2856,80 | 115.081 |
05 feb 2024 | 2921,20 | 2940,00 | 2864,00 | 2877,05 | 2877,05 | 128.072 |
02 feb 2024 | 2864,45 | 2949,90 | 2864,45 | 2914,75 | 2914,75 | 653.622 |
01 feb 2024 | 2871,20 | 2885,25 | 2836,70 | 2852,70 | 2852,70 | 88.274 |
31 ene 2024 | 2811,45 | 2869,45 | 2804,95 | 2853,20 | 2853,20 | 108.704 |
30 ene 2024 | 2905,40 | 2917,95 | 2808,75 | 2814,85 | 2814,85 | 303.348 |
29 ene 2024 | 2713,20 | 2905,00 | 2713,20 | 2896,15 | 2896,15 | 823.950 |
25 ene 2024 | 2684,50 | 2725,00 | 2670,05 | 2710,35 | 2710,35 | 2.411.115 |
24 ene 2024 | 2660,00 | 2699,00 | 2649,00 | 2688,70 | 2688,70 | 273.061 |
23 ene 2024 | 2732,15 | 2742,75 | 2645,00 | 2656,00 | 2656,00 | 102.297 |
19 ene 2024 | 2753,00 | 2753,00 | 2716,85 | 2735,05 | 2735,05 | 483.007 |
18 ene 2024 | - | - | - | - | - | - |
17 ene 2024 | 2729,85 | 2772,00 | 2711,00 | 2722,80 | 2722,80 | 115.862 |
16 ene 2024 | 2781,85 | 2792,50 | 2741,00 | 2747,65 | 2747,65 | 153.804 |
15 ene 2024 | 2746,90 | 2792,65 | 2732,00 | 2787,50 | 2787,50 | 121.727 |
12 ene 2024 | 2718,40 | 2746,45 | 2691,55 | 2740,10 | 2740,10 | 606.506 |
11 ene 2024 | 2655,70 | 2724,95 | 2655,70 | 2718,40 | 2718,40 | 344.195 |
10 ene 2024 | 2580,60 | 2658,95 | 2577,30 | 2649,95 | 2649,95 | 458.001 |
09 ene 2024 | 2597,35 | 2607,05 | 2576,25 | 2580,60 | 2580,60 | 140.422 |
08 ene 2024 | 2612,40 | 2632,00 | 2568,30 | 2586,10 | 2586,10 | 87.501 |
05 ene 2024 | 2600,15 | 2619,45 | 2597,95 | 2606,75 | 2606,75 | 465.515 |
04 ene 2024 | 2589,40 | 2609,75 | 2580,00 | 2597,40 | 2597,40 | 162.584 |
03 ene 2024 | 2608,10 | 2634,00 | 2577,15 | 2582,95 | 2582,95 | 107.501 |
02 ene 2024 | 2587,65 | 2614,90 | 2573,50 | 2610,90 | 2610,90 | 86.186 |
01 ene 2024 | 2581,05 | 2606,00 | 2573,55 | 2589,85 | 2589,85 | 67.641 |
29 dic 2023 | 2608,05 | 2614,80 | 2579,15 | 2584,85 | 2584,85 | 848.448 |
28 dic 2023 | 2587,00 | 2611,35 | 2587,00 | 2605,80 | 2605,80 | 183.810 |
27 dic 2023 | 2578,50 | 2599,35 | 2572,25 | 2586,35 | 2586,35 | 103.806 |
26 dic 2023 | 2570,00 | 2592,90 | 2563,00 | 2577,50 | 2577,50 | 90.284 |
22 dic 2023 | 2562,20 | 2580,55 | 2548,00 | 2564,70 | 2564,70 | 524.558 |
21 dic 2023 | 2510,45 | 2572,50 | 2510,45 | 2562,20 | 2562,20 | 364.795 |
20 dic 2023 | 2560,30 | 2597,85 | 2520,00 | 2527,35 | 2527,35 | 649.409 |
19 dic 2023 | 2537,70 | 2573,00 | 2525,85 | 2558,45 | 2558,45 | 234.379 |
18 dic 2023 | 2494,20 | 2534,40 | 2491,05 | 2519,95 | 2519,95 | 196.178 |
15 dic 2023 | 2472,15 | 2499,95 | 2469,05 | 2495,20 | 2495,20 | 681.578 |
14 dic 2023 | 2453,00 | 2475,00 | 2442,70 | 2464,50 | 2464,50 | 3.647.716 |
13 dic 2023 | 2427,75 | 2438,00 | 2406,30 | 2433,40 | 2433,40 | 137.296 |
12 dic 2023 | 2458,00 | 2464,90 | 2420,25 | 2423,95 | 2423,95 | 98.105 |
11 dic 2023 | 2452,15 | 2467,40 | 2452,15 | 2459,05 | 2459,05 | 169.515 |
08 dic 2023 | 2461,20 | 2475,70 | 2444,50 | 2456,20 | 2456,20 | 1.107.109 |
07 dic 2023 | 2460,70 | 2461,05 | 2442,00 | 2457,60 | 2457,60 | 2.891.485 |
06 dic 2023 | 2443,25 | 2473,60 | 2440,30 | 2460,70 | 2460,70 | 130.350 |
05 dic 2023 | 2433,00 | 2440,50 | 2421,35 | 2437,55 | 2437,55 | 390.820 |
04 dic 2023 | 2440,05 | 2445,00 | 2395,00 | 2421,00 | 2421,00 | 6.478.365 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |