Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 7852,60 | 7852,60 | 7630,05 | 7704,50 | 7704,50 | 451.478 |
27 jun 2024 | 7585,05 | 7934,30 | 7540,10 | 7832,20 | 7832,20 | 1.240.312 |
26 jun 2024 | 7577,00 | 7665,00 | 7505,10 | 7597,10 | 7597,10 | 219.210 |
25 jun 2024 | 7624,60 | 7749,00 | 7537,55 | 7560,00 | 7560,00 | 493.607 |
24 jun 2024 | 7424,10 | 7642,45 | 7351,70 | 7593,95 | 7593,95 | 305.989 |
21 jun 2024 | 7558,60 | 7600,00 | 7400,75 | 7436,30 | 7436,30 | 250.912 |
20 jun 2024 | 7540,00 | 7551,80 | 7430,05 | 7524,90 | 7524,90 | 312.158 |
19 jun 2024 | 7766,00 | 7810,00 | 7515,00 | 7538,00 | 7538,00 | 347.807 |
18 jun 2024 | 7824,95 | 7841,00 | 7661,05 | 7727,85 | 7727,85 | 331.393 |
14 jun 2024 | 7433,50 | 7913,05 | 7415,90 | 7790,20 | 7790,20 | 1.315.733 |
13 jun 2024 | 7130,00 | 7468,00 | 7092,30 | 7396,60 | 7396,60 | 869.619 |
12 jun 2024 | 6918,95 | 7133,95 | 6917,90 | 7065,30 | 7065,30 | 514.055 |
11 jun 2024 | 6920,10 | 7034,30 | 6881,20 | 6901,05 | 6901,05 | 414.459 |
10 jun 2024 | 6889,95 | 6954,55 | 6825,00 | 6856,55 | 6856,55 | 258.661 |
07 jun 2024 | 6800,05 | 6895,95 | 6706,00 | 6875,10 | 6875,10 | 263.145 |
06 jun 2024 | 6599,95 | 6838,40 | 6595,05 | 6793,95 | 6793,95 | 420.303 |
05 jun 2024 | 6619,95 | 6620,00 | 6137,15 | 6528,20 | 6528,20 | 735.481 |
04 jun 2024 | 7320,00 | 7320,00 | 5819,20 | 6372,15 | 6372,15 | 1.238.880 |
03 jun 2024 | 7250,00 | 7344,90 | 7138,10 | 7274,00 | 7274,00 | 664.800 |
31 may 2024 | 7043,00 | 7062,10 | 6922,05 | 6967,95 | 6967,95 | 925.311 |
30 may 2024 | 7004,00 | 7050,00 | 6939,40 | 6984,65 | 6984,65 | 278.761 |
29 may 2024 | 7099,90 | 7154,55 | 7000,00 | 7016,80 | 7016,80 | 466.474 |
28 may 2024 | 7234,50 | 7275,00 | 7092,00 | 7137,30 | 7137,30 | 303.297 |
27 may 2024 | 7283,35 | 7321,95 | 7168,90 | 7215,15 | 7215,15 | 397.759 |
24 may 2024 | 7345,00 | 7345,00 | 7240,00 | 7283,30 | 7283,30 | 187.782 |
23 may 2024 | 7190,00 | 7387,20 | 7166,15 | 7371,65 | 7371,65 | 358.594 |
22 may 2024 | 7334,00 | 7334,00 | 7134,10 | 7159,30 | 7159,30 | 466.120 |
21 may 2024 | 7228,70 | 7347,00 | 7197,20 | 7284,25 | 7284,25 | 667.939 |
17 may 2024 | 7070,00 | 7230,00 | 7044,10 | 7185,35 | 7185,35 | 676.632 |
16 may 2024 | 7119,30 | 7249,05 | 6994,00 | 7043,85 | 7043,85 | 1.224.864 |
15 may 2024 | 7020,00 | 7240,00 | 6926,00 | 7119,30 | 7119,30 | 2.793.249 |
14 may 2024 | 6660,60 | 6701,75 | 6482,50 | 6660,45 | 6660,45 | 672.150 |
13 may 2024 | 6232,60 | 6666,00 | 6218,55 | 6620,10 | 6620,10 | 1.341.277 |
10 may 2024 | 6165,15 | 6208,30 | 6068,55 | 6168,15 | 6168,15 | 429.166 |
09 may 2024 | 6319,00 | 6335,00 | 6114,85 | 6130,20 | 6130,20 | 375.195 |
08 may 2024 | 6119,20 | 6337,00 | 6022,30 | 6305,00 | 6305,00 | 543.836 |
07 may 2024 | 6144,00 | 6247,70 | 6032,00 | 6094,60 | 6094,60 | 420.762 |
06 may 2024 | 5960,00 | 6196,00 | 5958,95 | 6107,65 | 6107,65 | 770.340 |
03 may 2024 | 5909,95 | 5948,00 | 5866,35 | 5928,05 | 5928,05 | 135.910 |
02 may 2024 | 5841,70 | 5975,45 | 5840,00 | 5871,50 | 5871,50 | 250.487 |
30 abr 2024 | 5818,80 | 5922,90 | 5790,10 | 5841,70 | 5841,70 | 375.146 |
29 abr 2024 | 5754,20 | 5828,70 | 5734,45 | 5776,65 | 5776,65 | 147.999 |
26 abr 2024 | 5749,95 | 5808,20 | 5697,85 | 5748,50 | 5748,50 | 153.742 |
25 abr 2024 | 5670,00 | 5766,00 | 5633,00 | 5729,55 | 5729,55 | 208.223 |
24 abr 2024 | 5729,00 | 5754,05 | 5656,85 | 5668,95 | 5668,95 | 266.182 |
23 abr 2024 | 5800,00 | 5812,90 | 5684,95 | 5695,70 | 5695,70 | 182.762 |
22 abr 2024 | 5601,95 | 5835,00 | 5599,00 | 5768,40 | 5768,40 | 493.485 |
19 abr 2024 | 5574,55 | 5645,75 | 5480,80 | 5589,50 | 5589,50 | 478.594 |
18 abr 2024 | 5534,00 | 5644,00 | 5499,55 | 5579,55 | 5579,55 | 502.164 |
16 abr 2024 | 5435,00 | 5565,75 | 5415,25 | 5531,85 | 5531,85 | 267.334 |
15 abr 2024 | 5516,20 | 5620,00 | 5419,95 | 5440,85 | 5440,85 | 217.877 |
12 abr 2024 | 5582,80 | 5690,10 | 5550,00 | 5577,45 | 5577,45 | 201.142 |
10 abr 2024 | 5632,95 | 5632,95 | 5550,05 | 5582,80 | 5582,80 | 182.191 |
09 abr 2024 | 5705,00 | 5715,80 | 5583,80 | 5605,25 | 5605,25 | 146.476 |
08 abr 2024 | 5678,00 | 5737,45 | 5636,00 | 5668,00 | 5668,00 | 234.095 |
05 abr 2024 | 5642,80 | 5692,45 | 5538,25 | 5634,25 | 5634,25 | 242.522 |
04 abr 2024 | 5646,05 | 5770,00 | 5605,00 | 5627,05 | 5627,05 | 366.086 |
03 abr 2024 | 5511,00 | 5672,40 | 5511,00 | 5645,30 | 5645,30 | 341.448 |
02 abr 2024 | 5474,95 | 5599,00 | 5454,40 | 5576,85 | 5576,85 | 263.847 |
01 abr 2024 | 5378,85 | 5528,75 | 5378,85 | 5462,90 | 5462,90 | 370.847 |
28 mar 2024 | 5288,65 | 5405,00 | 5236,50 | 5374,05 | 5374,05 | 398.389 |
27 mar 2024 | 5130,00 | 5360,00 | 5117,45 | 5288,65 | 5288,65 | 791.415 |
26 mar 2024 | 4991,55 | 5111,20 | 4970,00 | 5098,65 | 5098,65 | 427.343 |
22 mar 2024 | 4935,05 | 4997,20 | 4864,65 | 4991,55 | 4991,55 | 281.438 |
21 mar 2024 | 4750,00 | 4954,00 | 4741,55 | 4942,35 | 4942,35 | 461.620 |
20 mar 2024 | 4668,70 | 4758,45 | 4562,35 | 4709,55 | 4709,55 | 179.052 |
19 mar 2024 | 4840,00 | 4849,55 | 4602,65 | 4639,85 | 4639,85 | 371.866 |
18 mar 2024 | 4774,95 | 4855,00 | 4745,90 | 4834,40 | 4834,40 | 171.827 |
15 mar 2024 | 4768,00 | 4820,60 | 4682,10 | 4771,30 | 4771,30 | 229.260 |
14 mar 2024 | 4650,95 | 4788,20 | 4579,75 | 4751,40 | 4751,40 | 242.114 |
13 mar 2024 | 4784,85 | 4844,00 | 4613,80 | 4650,10 | 4650,10 | 379.017 |
12 mar 2024 | 4745,00 | 4834,95 | 4700,00 | 4782,45 | 4782,45 | 409.382 |
11 mar 2024 | 4670,00 | 4972,40 | 4670,00 | 4730,85 | 4730,85 | 1.126.433 |
07 mar 2024 | 4730,00 | 4743,00 | 4655,75 | 4668,65 | 4668,65 | 143.365 |
06 mar 2024 | 4745,00 | 4745,00 | 4630,10 | 4708,55 | 4708,55 | 172.883 |
05 mar 2024 | 4718,40 | 4759,65 | 4687,15 | 4730,15 | 4730,15 | 96.230 |
04 mar 2024 | 4730,05 | 4738,05 | 4672,20 | 4689,20 | 4689,20 | 123.044 |
01 mar 2024 | 4700,00 | 4704,85 | 4643,55 | 4700,75 | 4700,75 | 116.894 |
29 feb 2024 | 4581,30 | 4720,00 | 4509,05 | 4679,25 | 4679,25 | 352.636 |
28 feb 2024 | 4613,95 | 4658,65 | 4538,30 | 4576,80 | 4576,80 | 175.775 |
27 feb 2024 | 4565,65 | 4646,50 | 4563,00 | 4585,30 | 4585,30 | 228.401 |
26 feb 2024 | 4550,00 | 4595,00 | 4495,00 | 4565,75 | 4565,75 | 178.913 |
23 feb 2024 | 4577,00 | 4592,25 | 4518,60 | 4536,50 | 4536,50 | 155.098 |
22 feb 2024 | 4450,00 | 4587,00 | 4418,00 | 4552,50 | 4552,50 | 236.905 |
21 feb 2024 | 4445,00 | 4538,85 | 4416,05 | 4440,35 | 4440,35 | 218.181 |
20 feb 2024 | 4435,00 | 4455,00 | 4407,55 | 4435,75 | 4435,75 | 130.657 |
19 feb 2024 | 4400,95 | 4449,00 | 4375,00 | 4416,60 | 4416,60 | 108.346 |
16 feb 2024 | 4365,15 | 4417,55 | 4337,00 | 4398,65 | 4398,65 | 141.679 |
15 feb 2024 | 4400,00 | 4405,95 | 4322,95 | 4346,75 | 4346,75 | 101.879 |
14 feb 2024 | 4279,45 | 4448,00 | 4279,40 | 4379,40 | 4379,40 | 524.202 |
13 feb 2024 | 4218,00 | 4499,80 | 4118,00 | 4313,20 | 4313,20 | 741.449 |
12 feb 2024 | 4275,80 | 4359,30 | 4204,00 | 4218,35 | 4218,35 | 310.740 |
09 feb 2024 | 4230,70 | 4301,20 | 4155,90 | 4275,80 | 4275,80 | 231.257 |
08 feb 2024 | 4268,00 | 4335,00 | 4215,00 | 4226,55 | 4226,55 | 234.880 |
07 feb 2024 | 4289,95 | 4289,95 | 4162,05 | 4249,20 | 4249,20 | 228.370 |
06 feb 2024 | 4169,80 | 4250,00 | 4135,05 | 4216,75 | 4216,75 | 157.896 |
05 feb 2024 | 4175,00 | 4250,00 | 4123,95 | 4147,95 | 4147,95 | 307.429 |
02 feb 2024 | 4125,00 | 4289,95 | 4112,10 | 4162,30 | 4162,30 | 541.066 |
01 feb 2024 | 4161,00 | 4249,35 | 4029,45 | 4104,65 | 4104,65 | 637.794 |
31 ene 2024 | 4115,00 | 4212,85 | 4086,35 | 4140,40 | 4140,40 | 489.648 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |