Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 2448,00 | 2474,15 | 2396,55 | 2398,30 | 2398,30 | 419.356 |
08 may 2024 | 2483,50 | 2498,00 | 2432,75 | 2448,00 | 2448,00 | 1.464.955 |
07 may 2024 | 2547,55 | 2565,00 | 2441,65 | 2485,80 | 2485,80 | 1.565.174 |
06 may 2024 | 2600,00 | 2608,95 | 2498,85 | 2547,55 | 2547,55 | 865.357 |
03 may 2024 | 2600,00 | 2658,00 | 2575,15 | 2588,55 | 2588,55 | 1.524.429 |
02 may 2024 | 2546,55 | 2599,00 | 2535,00 | 2582,10 | 2582,10 | 1.848.695 |
30 abr 2024 | 2493,00 | 2578,80 | 2484,00 | 2551,70 | 2551,70 | 2.685.245 |
29 abr 2024 | 2569,95 | 2576,95 | 2430,25 | 2492,20 | 2492,20 | 2.380.923 |
26 abr 2024 | 2512,50 | 2536,95 | 2337,00 | 2498,60 | 2498,60 | 4.162.052 |
25 abr 2024 | 2459,00 | 2504,30 | 2422,25 | 2491,85 | 2491,85 | 2.917.532 |
24 abr 2024 | 2427,00 | 2481,70 | 2418,00 | 2461,05 | 2461,05 | 1.691.860 |
23 abr 2024 | 2441,95 | 2456,40 | 2417,10 | 2426,95 | 2426,95 | 578.517 |
22 abr 2024 | 2390,00 | 2432,30 | 2374,00 | 2424,65 | 2424,65 | 697.940 |
19 abr 2024 | 2349,85 | 2378,65 | 2325,10 | 2366,55 | 2366,55 | 959.432 |
18 abr 2024 | 2419,90 | 2442,25 | 2361,10 | 2371,45 | 2371,45 | 1.358.237 |
16 abr 2024 | 2400,00 | 2424,00 | 2368,35 | 2400,75 | 2400,75 | 806.605 |
15 abr 2024 | 2493,00 | 2493,00 | 2408,05 | 2414,65 | 2414,65 | 950.138 |
12 abr 2024 | 2519,95 | 2519,95 | 2478,90 | 2485,60 | 2485,60 | 828.911 |
10 abr 2024 | 2559,95 | 2566,25 | 2519,50 | 2528,05 | 2528,05 | 700.885 |
09 abr 2024 | 2590,00 | 2605,65 | 2523,10 | 2550,40 | 2550,40 | 953.375 |
08 abr 2024 | 2542,95 | 2580,30 | 2527,00 | 2569,20 | 2569,20 | 735.781 |
05 abr 2024 | 2510,55 | 2532,00 | 2498,10 | 2518,85 | 2518,85 | 650.696 |
04 abr 2024 | 2574,95 | 2574,95 | 2486,00 | 2499,30 | 2499,30 | 1.403.997 |
03 abr 2024 | 2477,00 | 2566,80 | 2458,80 | 2556,45 | 2556,45 | 2.317.699 |
02 abr 2024 | 2430,00 | 2471,30 | 2429,95 | 2465,95 | 2465,95 | 886.622 |
01 abr 2024 | 2371,00 | 2437,00 | 2366,05 | 2431,75 | 2431,75 | 845.782 |
28 mar 2024 | 2374,05 | 2394,55 | 2338,25 | 2359,80 | 2359,80 | 2.325.088 |
27 mar 2024 | 2410,00 | 2430,00 | 2345,00 | 2386,35 | 2386,35 | 15.446.440 |
26 mar 2024 | 2281,00 | 2389,40 | 2279,95 | 2372,55 | 2372,55 | 2.138.717 |
22 mar 2024 | 2339,00 | 2358,70 | 2305,15 | 2330,70 | 2330,70 | 1.273.555 |
21 mar 2024 | 2322,70 | 2354,95 | 2290,00 | 2310,80 | 2310,80 | 1.739.724 |
20 mar 2024 | 2290,00 | 2327,90 | 2280,00 | 2314,20 | 2314,20 | 905.285 |
19 mar 2024 | 2323,00 | 2342,90 | 2277,55 | 2287,00 | 2287,00 | 1.323.965 |
18 mar 2024 | 2265,00 | 2332,90 | 2264,75 | 2308,95 | 2308,95 | 1.174.081 |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 2315,00 | 2327,95 | 2266,15 | 2291,50 | 2291,50 | 2.022.357 |
13 mar 2024 | 2434,90 | 2439,70 | 2300,10 | 2321,40 | 2321,40 | 1.623.771 |
12 mar 2024 | 2484,00 | 2484,00 | 2410,20 | 2421,75 | 2421,75 | 1.441.342 |
11 mar 2024 | 2446,00 | 2499,90 | 2420,65 | 2480,95 | 2480,95 | 2.275.471 |
07 mar 2024 | 2374,60 | 2455,40 | 2374,60 | 2449,55 | 2449,55 | 1.192.798 |
06 mar 2024 | 2444,00 | 2453,00 | 2348,90 | 2374,60 | 2374,60 | 1.348.944 |
05 mar 2024 | 2411,00 | 2455,85 | 2411,00 | 2431,50 | 2431,50 | 1.238.034 |
04 mar 2024 | 2460,00 | 2465,00 | 2419,00 | 2446,50 | 2446,50 | 533.339 |
01 mar 2024 | 2469,50 | 2473,85 | 2435,00 | 2450,45 | 2450,45 | 1.100.074 |
29 feb 2024 | 2399,00 | 2455,10 | 2351,15 | 2438,60 | 2438,60 | 4.046.471 |
28 feb 2024 | 2392,00 | 2437,95 | 2307,90 | 2348,80 | 2348,80 | 2.223.882 |
27 feb 2024 | 2475,00 | 2509,35 | 2257,00 | 2372,40 | 2372,40 | 4.102.754 |
26 feb 2024 | 2449,90 | 2535,00 | 2447,95 | 2485,15 | 2485,15 | 1.197.803 |
23 feb 2024 | 2398,50 | 2457,00 | 2388,10 | 2445,45 | 2445,45 | 1.144.665 |
22 feb 2024 | 2359,10 | 2399,70 | 2333,05 | 2395,20 | 2395,20 | 514.244 |
21 feb 2024 | 2413,80 | 2415,05 | 2345,05 | 2355,95 | 2355,95 | 733.175 |
20 feb 2024 | 2439,90 | 2444,85 | 2395,30 | 2416,65 | 2416,65 | 879.341 |
19 feb 2024 | 2449,40 | 2461,95 | 2416,55 | 2439,90 | 2439,90 | 690.282 |
16 feb 2024 | 2440,00 | 2459,80 | 2433,85 | 2449,40 | 2449,40 | 919.312 |
15 feb 2024 | 2437,20 | 2463,40 | 2412,00 | 2437,60 | 2437,60 | 1.144.317 |
14 feb 2024 | 2285,00 | 2404,60 | 2280,20 | 2393,30 | 2393,30 | 737.277 |
13 feb 2024 | 2267,00 | 2343,50 | 2235,25 | 2330,65 | 2330,65 | 1.796.922 |
12 feb 2024 | 2335,00 | 2352,95 | 2254,85 | 2262,25 | 2262,25 | 569.008 |
09 feb 2024 | 2347,95 | 2354,05 | 2291,50 | 2334,10 | 2334,10 | 580.610 |
08 feb 2024 | 2425,00 | 2425,00 | 2340,80 | 2347,95 | 2347,95 | 886.197 |
07 feb 2024 | 2397,95 | 2459,15 | 2396,45 | 2413,65 | 2413,65 | 1.046.050 |
06 feb 2024 | 2360,00 | 2403,90 | 2323,65 | 2396,45 | 2396,45 | 1.502.283 |
06 feb 2024 | 10 Dividendo | |||||
05 feb 2024 | 2419,00 | 2432,40 | 2347,20 | 2357,10 | 2347,10 | 398.680 |
02 feb 2024 | 2397,50 | 2421,15 | 2385,60 | 2405,50 | 2395,29 | 881.037 |
01 feb 2024 | 2411,00 | 2438,95 | 2388,60 | 2397,20 | 2387,03 | 2.120.344 |
31 ene 2024 | 2450,00 | 2479,60 | 2400,50 | 2466,80 | 2456,33 | 1.914.672 |
30 ene 2024 | 2409,00 | 2496,55 | 2409,00 | 2452,95 | 2442,54 | 2.847.759 |
29 ene 2024 | 2432,00 | 2442,00 | 2302,15 | 2409,00 | 2398,78 | 3.579.015 |
25 ene 2024 | 2317,80 | 2352,95 | 2292,00 | 2307,15 | 2297,36 | 1.065.564 |
24 ene 2024 | 2233,85 | 2315,00 | 2209,55 | 2302,45 | 2292,68 | 1.700.346 |
23 ene 2024 | 2287,05 | 2313,95 | 2247,60 | 2279,50 | 2269,83 | 2.199.854 |
19 ene 2024 | 2271,00 | 2321,95 | 2271,00 | 2301,85 | 2292,08 | 1.059.357 |
18 ene 2024 | 2271,00 | 2287,30 | 2196,55 | 2255,40 | 2245,83 | 1.576.710 |
17 ene 2024 | 2294,00 | 2317,85 | 2240,00 | 2288,00 | 2278,29 | 1.061.729 |
16 ene 2024 | 2325,00 | 2334,95 | 2295,05 | 2309,70 | 2299,90 | 1.329.590 |
15 ene 2024 | 2292,80 | 2292,80 | 2292,80 | 2292,80 | 2283,07 | - |
12 ene 2024 | 2292,80 | 2303,10 | 2260,10 | 2292,80 | 2283,07 | 1.037.456 |
11 ene 2024 | 2217,95 | 2289,85 | 2204,00 | 2279,75 | 2270,08 | 2.932.789 |
10 ene 2024 | 2180,00 | 2187,85 | 2135,70 | 2150,00 | 2140,88 | 494.145 |
09 ene 2024 | 2206,60 | 2223,05 | 2150,60 | 2167,85 | 2158,65 | 1.092.689 |
08 ene 2024 | 2184,00 | 2225,00 | 2163,55 | 2196,35 | 2187,03 | 1.497.595 |
05 ene 2024 | 2153,00 | 2176,75 | 2119,45 | 2172,40 | 2163,18 | 1.622.887 |
04 ene 2024 | 2100,00 | 2152,50 | 2090,20 | 2148,15 | 2139,04 | 1.539.021 |
03 ene 2024 | 2035,00 | 2098,00 | 2029,00 | 2090,05 | 2081,18 | 1.357.534 |
02 ene 2024 | 2050,00 | 2059,75 | 2016,00 | 2030,05 | 2021,44 | 1.077.927 |
01 ene 2024 | 2055,55 | 2060,00 | 2041,10 | 2048,85 | 2040,16 | 304.722 |
29 dic 2023 | 2052,50 | 2068,00 | 2037,95 | 2053,30 | 2044,59 | 1.058.202 |
28 dic 2023 | 2064,80 | 2064,80 | 2036,10 | 2045,65 | 2036,97 | 657.669 |
27 dic 2023 | 2041,05 | 2065,50 | 2035,80 | 2049,90 | 2041,20 | 750.019 |
26 dic 2023 | 2072,00 | 2076,80 | 2028,10 | 2035,75 | 2027,11 | 964.595 |
22 dic 2023 | 2029,90 | 2069,00 | 2016,50 | 2055,45 | 2046,73 | 1.385.775 |
21 dic 2023 | 1997,30 | 2047,90 | 1972,00 | 2016,85 | 2008,29 | 1.881.198 |
20 dic 2023 | 2061,00 | 2111,95 | 1990,00 | 1998,75 | 1990,27 | 1.887.125 |
19 dic 2023 | 2058,80 | 2082,65 | 2040,00 | 2059,55 | 2050,81 | 2.214.192 |
18 dic 2023 | 2076,80 | 2078,55 | 2042,90 | 2048,00 | 2039,31 | 840.682 |
15 dic 2023 | 2117,00 | 2121,60 | 2070,10 | 2077,70 | 2068,89 | 2.245.653 |
14 dic 2023 | 2006,00 | 2130,00 | 2005,10 | 2118,30 | 2109,31 | 2.384.904 |
13 dic 2023 | 2009,95 | 2011,70 | 1976,05 | 1995,30 | 1986,84 | 1.594.654 |
12 dic 2023 | 2065,00 | 2065,00 | 1988,05 | 1995,25 | 1986,79 | 1.431.809 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |