Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 1464,95 | 1466,75 | 1430,50 | 1462,95 | 1462,95 | 26.041 |
24 jun 2024 | 1459,75 | 1463,95 | 1446,45 | 1452,85 | 1452,85 | 14.221 |
21 jun 2024 | 1470,40 | 1478,15 | 1448,00 | 1464,50 | 1464,50 | 10.559 |
20 jun 2024 | 1481,75 | 1481,75 | 1451,60 | 1455,25 | 1455,25 | 34.530 |
19 jun 2024 | 1476,95 | 1478,00 | 1446,00 | 1448,75 | 1448,75 | 20.757 |
18 jun 2024 | 1479,90 | 1479,90 | 1456,00 | 1473,85 | 1473,85 | 26.409 |
14 jun 2024 | 1446,65 | 1473,70 | 1441,30 | 1469,00 | 1469,00 | 19.061 |
13 jun 2024 | 1464,50 | 1478,25 | 1434,35 | 1446,70 | 1446,70 | 40.737 |
12 jun 2024 | 1422,60 | 1462,15 | 1422,60 | 1452,25 | 1452,25 | 24.824 |
11 jun 2024 | 1425,45 | 1439,40 | 1421,75 | 1427,85 | 1427,85 | 18.265 |
10 jun 2024 | 1439,80 | 1451,85 | 1419,00 | 1431,35 | 1431,35 | 44.617 |
07 jun 2024 | 1448,30 | 1448,30 | 1420,00 | 1425,85 | 1425,85 | 27.788 |
06 jun 2024 | 1399,95 | 1446,10 | 1382,25 | 1442,55 | 1442,55 | 53.258 |
05 jun 2024 | 1350,80 | 1396,00 | 1331,85 | 1390,35 | 1390,35 | 32.422 |
04 jun 2024 | 1402,95 | 1402,95 | 1307,00 | 1339,30 | 1339,30 | 52.147 |
03 jun 2024 | 1448,50 | 1448,50 | 1387,70 | 1391,55 | 1391,55 | 12.508 |
31 may 2024 | 1385,00 | 1401,50 | 1373,25 | 1386,10 | 1386,10 | 10.081 |
30 may 2024 | 1415,55 | 1416,20 | 1371,40 | 1379,90 | 1379,90 | 34.895 |
29 may 2024 | 1451,95 | 1451,95 | 1407,00 | 1412,30 | 1412,30 | 30.387 |
28 may 2024 | 1423,95 | 1454,00 | 1406,45 | 1450,80 | 1450,80 | 18.762 |
27 may 2024 | 1436,45 | 1442,25 | 1405,00 | 1409,50 | 1409,50 | 17.763 |
24 may 2024 | 1416,65 | 1447,00 | 1416,65 | 1436,50 | 1436,50 | 4929 |
23 may 2024 | 1435,95 | 1452,70 | 1432,00 | 1445,45 | 1445,45 | 164.468 |
22 may 2024 | 1438,95 | 1438,95 | 1424,00 | 1426,60 | 1426,60 | 2570 |
21 may 2024 | 1445,45 | 1445,45 | 1421,75 | 1429,05 | 1429,05 | 8877 |
17 may 2024 | 1451,95 | 1451,95 | 1430,30 | 1433,65 | 1433,65 | 13.329 |
16 may 2024 | 1435,25 | 1457,00 | 1419,95 | 1452,30 | 1452,30 | 8451 |
15 may 2024 | 1449,95 | 1449,95 | 1425,45 | 1428,30 | 1428,30 | 6011 |
14 may 2024 | 1427,00 | 1436,35 | 1423,30 | 1433,25 | 1433,25 | 5907 |
13 may 2024 | 1430,55 | 1438,00 | 1421,00 | 1424,70 | 1424,70 | 8300 |
10 may 2024 | 1422,00 | 1436,85 | 1416,65 | 1432,15 | 1432,15 | 6933 |
09 may 2024 | 1455,00 | 1455,00 | 1413,70 | 1421,70 | 1421,70 | 13.389 |
08 may 2024 | 1432,90 | 1465,00 | 1423,25 | 1427,10 | 1427,10 | 23.000 |
07 may 2024 | 1443,35 | 1459,10 | 1431,90 | 1452,35 | 1452,35 | 19.331 |
06 may 2024 | 1458,95 | 1458,95 | 1433,70 | 1440,25 | 1440,25 | 9528 |
03 may 2024 | 1470,00 | 1472,50 | 1438,00 | 1443,00 | 1443,00 | 13.500 |
02 may 2024 | 1420,00 | 1464,55 | 1420,00 | 1460,80 | 1460,80 | 28.201 |
30 abr 2024 | 1433,50 | 1449,00 | 1423,80 | 1436,35 | 1436,35 | 31.584 |
29 abr 2024 | 1442,70 | 1460,35 | 1415,00 | 1423,25 | 1423,25 | 844.535 |
26 abr 2024 | 1454,00 | 1466,00 | 1413,00 | 1415,25 | 1415,25 | 34.231 |
25 abr 2024 | 1462,50 | 1462,50 | 1436,55 | 1444,05 | 1444,05 | 13.382 |
24 abr 2024 | 1466,35 | 1476,15 | 1452,95 | 1459,55 | 1459,55 | 7967 |
23 abr 2024 | 1479,20 | 1489,10 | 1465,00 | 1469,25 | 1469,25 | 6321 |
22 abr 2024 | 1464,55 | 1482,30 | 1453,70 | 1474,35 | 1474,35 | 7196 |
19 abr 2024 | 1445,15 | 1456,60 | 1426,45 | 1447,05 | 1447,05 | 10.654 |
18 abr 2024 | 1466,00 | 1482,60 | 1448,15 | 1454,70 | 1454,70 | 7784 |
16 abr 2024 | 1461,70 | 1476,20 | 1452,00 | 1462,45 | 1462,45 | 12.729 |
15 abr 2024 | 1463,25 | 1486,85 | 1463,00 | 1468,35 | 1468,35 | 9598 |
12 abr 2024 | 1502,60 | 1511,15 | 1489,75 | 1493,10 | 1493,10 | 15.045 |
10 abr 2024 | 1519,45 | 1519,45 | 1481,80 | 1495,50 | 1495,50 | 14.060 |
09 abr 2024 | 1526,75 | 1527,25 | 1502,00 | 1509,80 | 1509,80 | 15.555 |
08 abr 2024 | 1491,00 | 1528,35 | 1490,00 | 1518,90 | 1518,90 | 16.764 |
05 abr 2024 | 1467,15 | 1490,00 | 1463,20 | 1484,90 | 1484,90 | 23.440 |
04 abr 2024 | 1468,35 | 1474,95 | 1447,50 | 1465,15 | 1465,15 | 16.775 |
03 abr 2024 | 1469,65 | 1473,60 | 1456,35 | 1460,95 | 1460,95 | 20.037 |
02 abr 2024 | 1490,00 | 1495,75 | 1464,65 | 1470,75 | 1470,75 | 13.869 |
01 abr 2024 | 1499,95 | 1517,75 | 1486,65 | 1490,30 | 1490,30 | 5284 |
28 mar 2024 | 1481,00 | 1522,45 | 1481,00 | 1497,95 | 1497,95 | 7272 |
27 mar 2024 | 1491,00 | 1499,00 | 1474,30 | 1479,25 | 1479,25 | 7041 |
26 mar 2024 | 1474,95 | 1507,00 | 1458,45 | 1485,65 | 1485,65 | 11.960 |
22 mar 2024 | 1461,05 | 1510,50 | 1458,80 | 1500,60 | 1500,60 | 70.758 |
21 mar 2024 | 1486,35 | 1486,35 | 1459,50 | 1470,00 | 1470,00 | 6140 |
20 mar 2024 | 1465,20 | 1469,05 | 1450,70 | 1457,70 | 1457,70 | 4695 |
19 mar 2024 | 1479,00 | 1485,45 | 1455,90 | 1458,55 | 1458,55 | 8822 |
18 mar 2024 | 1499,65 | 1499,65 | 1478,30 | 1489,00 | 1489,00 | 7365 |
15 mar 2024 | 1465,95 | 1503,70 | 1465,95 | 1500,50 | 1500,50 | 6744 |
15 mar 2024 | 2.7 Dividendo | |||||
14 mar 2024 | 1460,55 | 1513,35 | 1460,55 | 1505,30 | 1502,60 | 18.170 |
13 mar 2024 | 1508,30 | 1531,45 | 1481,00 | 1487,95 | 1485,28 | 22.449 |
12 mar 2024 | 1539,05 | 1551,00 | 1510,00 | 1516,85 | 1514,13 | 27.139 |
11 mar 2024 | 1520,15 | 1540,00 | 1514,30 | 1531,45 | 1528,70 | 18.665 |
07 mar 2024 | 1529,95 | 1529,95 | 1489,10 | 1509,65 | 1506,94 | 30.646 |
06 mar 2024 | 1494,35 | 1523,75 | 1488,05 | 1520,45 | 1517,72 | 20.528 |
05 mar 2024 | 1515,25 | 1526,05 | 1488,25 | 1490,25 | 1487,58 | 21.965 |
04 mar 2024 | 1550,30 | 1551,15 | 1508,30 | 1517,95 | 1515,23 | 27.135 |
01 mar 2024 | 1567,00 | 1570,00 | 1535,70 | 1540,25 | 1537,49 | 16.080 |
29 feb 2024 | 1554,95 | 1571,55 | 1527,20 | 1554,95 | 1552,16 | 2.095.908 |
28 feb 2024 | 1551,65 | 1556,85 | 1536,70 | 1539,95 | 1537,19 | 18.906 |
27 feb 2024 | 1565,75 | 1569,55 | 1537,90 | 1540,55 | 1537,79 | 30.181 |
26 feb 2024 | 1532,05 | 1553,20 | 1526,30 | 1547,60 | 1544,82 | 28.927 |
23 feb 2024 | 1511,25 | 1535,80 | 1500,55 | 1528,05 | 1525,31 | 29.470 |
22 feb 2024 | 1500,65 | 1512,75 | 1470,65 | 1511,80 | 1509,09 | 16.681 |
21 feb 2024 | 1512,65 | 1519,85 | 1496,70 | 1501,25 | 1498,56 | 331.197 |
20 feb 2024 | 1498,90 | 1517,00 | 1472,75 | 1513,45 | 1510,74 | 61.803 |
19 feb 2024 | 1519,85 | 1520,25 | 1486,00 | 1489,05 | 1486,38 | 32.205 |
16 feb 2024 | 1456,75 | 1515,50 | 1453,35 | 1508,45 | 1505,74 | 73.358 |
15 feb 2024 | 1465,00 | 1479,00 | 1444,10 | 1456,75 | 1454,14 | 12.741 |
14 feb 2024 | 1464,75 | 1464,75 | 1439,35 | 1453,95 | 1451,34 | 5314 |
13 feb 2024 | 1411,15 | 1475,00 | 1411,15 | 1465,40 | 1462,77 | 16.805 |
12 feb 2024 | 1440,65 | 1451,00 | 1423,00 | 1435,15 | 1432,58 | 12.463 |
09 feb 2024 | 1468,15 | 1468,15 | 1436,15 | 1442,05 | 1439,46 | 14.690 |
08 feb 2024 | 1480,05 | 1491,00 | 1455,05 | 1459,80 | 1457,18 | 25.076 |
07 feb 2024 | 1470,70 | 1492,00 | 1454,00 | 1470,15 | 1467,51 | 21.821 |
06 feb 2024 | 1418,15 | 1468,00 | 1407,00 | 1463,95 | 1461,32 | 45.837 |
05 feb 2024 | 1437,90 | 1449,15 | 1415,75 | 1420,05 | 1417,50 | 12.027 |
02 feb 2024 | 1434,50 | 1456,00 | 1420,00 | 1435,05 | 1432,48 | 20.570 |
01 feb 2024 | 1401,15 | 1458,30 | 1398,90 | 1432,80 | 1430,23 | 28.474 |
31 ene 2024 | 1409,85 | 1409,85 | 1381,95 | 1401,00 | 1398,49 | 17.594 |
30 ene 2024 | 1424,00 | 1432,70 | 1393,25 | 1399,30 | 1396,79 | 13.896 |
29 ene 2024 | 1407,85 | 1425,10 | 1391,15 | 1418,20 | 1415,66 | 19.727 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |