Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 2341,00 | 2352,70 | 2310,60 | 2320,00 | 2320,00 | 222.814 |
08 may 2024 | 2409,00 | 2427,60 | 2325,15 | 2339,10 | 2339,10 | 1.418.023 |
07 may 2024 | 2540,00 | 2540,00 | 2388,75 | 2416,85 | 2416,85 | 2.274.991 |
06 may 2024 | 2578,55 | 2614,00 | 2559,00 | 2587,60 | 2587,60 | 294.624 |
03 may 2024 | 2688,90 | 2693,95 | 2535,00 | 2567,65 | 2567,65 | 640.886 |
02 may 2024 | 2621,05 | 2686,00 | 2621,05 | 2669,05 | 2669,05 | 383.008 |
30 abr 2024 | 2636,25 | 2655,00 | 2614,50 | 2621,05 | 2621,05 | 348.452 |
29 abr 2024 | 2649,95 | 2669,00 | 2611,00 | 2636,25 | 2636,25 | 364.006 |
26 abr 2024 | 2625,00 | 2659,00 | 2621,00 | 2640,80 | 2640,80 | 345.768 |
25 abr 2024 | 2619,20 | 2650,00 | 2601,15 | 2638,90 | 2638,90 | 661.465 |
24 abr 2024 | 2634,90 | 2659,30 | 2610,00 | 2619,20 | 2619,20 | 383.408 |
23 abr 2024 | 2568,00 | 2639,35 | 2560,90 | 2617,40 | 2617,40 | 697.381 |
22 abr 2024 | 2552,95 | 2574,95 | 2531,70 | 2565,10 | 2565,10 | 301.008 |
19 abr 2024 | 2495,00 | 2553,15 | 2480,00 | 2529,05 | 2529,05 | 280.298 |
18 abr 2024 | 2537,90 | 2573,95 | 2517,05 | 2529,95 | 2529,95 | 566.417 |
16 abr 2024 | 2532,20 | 2571,85 | 2511,00 | 2518,25 | 2518,25 | 473.443 |
15 abr 2024 | 2580,00 | 2618,00 | 2526,75 | 2557,35 | 2557,35 | 672.725 |
12 abr 2024 | 2645,00 | 2687,50 | 2625,55 | 2632,30 | 2632,30 | 699.830 |
10 abr 2024 | 2586,00 | 2687,50 | 2565,75 | 2645,55 | 2645,55 | 1.068.326 |
09 abr 2024 | 2623,90 | 2623,90 | 2578,20 | 2592,95 | 2592,95 | 254.205 |
08 abr 2024 | 2600,00 | 2617,95 | 2555,65 | 2607,20 | 2607,20 | 286.273 |
05 abr 2024 | 2590,00 | 2616,00 | 2578,30 | 2586,85 | 2586,85 | 342.605 |
04 abr 2024 | 2629,95 | 2637,50 | 2583,60 | 2591,50 | 2591,50 | 319.548 |
03 abr 2024 | 2621,80 | 2642,90 | 2602,05 | 2623,00 | 2623,00 | 367.223 |
02 abr 2024 | 2632,85 | 2662,95 | 2600,05 | 2621,80 | 2621,80 | 1.308.354 |
01 abr 2024 | 2559,90 | 2629,40 | 2552,05 | 2616,60 | 2616,60 | 678.813 |
28 mar 2024 | 2516,45 | 2574,90 | 2503,30 | 2560,25 | 2560,25 | 520.691 |
27 mar 2024 | 2595,20 | 2597,00 | 2515,10 | 2522,75 | 2522,75 | 1.097.897 |
26 mar 2024 | 2553,00 | 2598,00 | 2546,00 | 2580,00 | 2580,00 | 687.251 |
22 mar 2024 | 2556,00 | 2600,00 | 2532,00 | 2550,95 | 2550,95 | 1.205.728 |
21 mar 2024 | 2478,00 | 2549,85 | 2469,10 | 2538,35 | 2538,35 | 1.316.007 |
20 mar 2024 | 2444,00 | 2464,70 | 2418,95 | 2460,30 | 2460,30 | 205.010 |
19 mar 2024 | 2477,85 | 2480,00 | 2400,60 | 2432,85 | 2432,85 | 380.710 |
18 mar 2024 | 2427,60 | 2479,70 | 2411,00 | 2470,00 | 2470,00 | 563.240 |
15 mar 2024 | 2430,00 | 2449,90 | 2404,40 | 2428,55 | 2428,55 | 378.516 |
14 mar 2024 | 2386,00 | 2436,00 | 2344,35 | 2430,25 | 2430,25 | 383.267 |
13 mar 2024 | 2429,85 | 2462,00 | 2375,10 | 2386,00 | 2386,00 | 442.261 |
12 mar 2024 | 2441,35 | 2459,20 | 2403,65 | 2423,15 | 2423,15 | 242.866 |
11 mar 2024 | 2472,00 | 2491,00 | 2423,60 | 2455,50 | 2455,50 | 436.096 |
07 mar 2024 | 2411,75 | 2464,40 | 2411,75 | 2450,05 | 2450,05 | 653.987 |
06 mar 2024 | 2398,00 | 2416,00 | 2364,05 | 2411,70 | 2411,70 | 232.307 |
05 mar 2024 | 2376,05 | 2412,40 | 2373,60 | 2391,30 | 2391,30 | 241.360 |
04 mar 2024 | 2394,05 | 2403,00 | 2367,20 | 2376,00 | 2376,00 | 139.551 |
01 mar 2024 | 2389,65 | 2409,90 | 2380,50 | 2397,35 | 2397,35 | 282.374 |
29 feb 2024 | 2370,05 | 2398,90 | 2341,90 | 2389,65 | 2389,65 | 565.867 |
28 feb 2024 | 2396,60 | 2404,95 | 2354,95 | 2371,00 | 2371,00 | 429.664 |
27 feb 2024 | 2400,55 | 2429,55 | 2364,00 | 2392,75 | 2392,75 | 442.182 |
26 feb 2024 | 2393,95 | 2410,00 | 2373,75 | 2400,55 | 2400,55 | 243.435 |
23 feb 2024 | 2418,00 | 2419,00 | 2381,75 | 2385,80 | 2385,80 | 114.496 |
22 feb 2024 | 2408,95 | 2418,55 | 2367,10 | 2409,00 | 2409,00 | 203.280 |
21 feb 2024 | 2399,00 | 2423,55 | 2384,35 | 2398,95 | 2398,95 | 881.154 |
20 feb 2024 | 2347,05 | 2389,00 | 2325,30 | 2383,20 | 2383,20 | 451.789 |
19 feb 2024 | 2380,00 | 2380,95 | 2344,45 | 2347,05 | 2347,05 | 166.063 |
16 feb 2024 | 2355,75 | 2403,00 | 2351,75 | 2380,10 | 2380,10 | 383.890 |
15 feb 2024 | 2370,00 | 2375,00 | 2346,70 | 2350,55 | 2350,55 | 211.040 |
14 feb 2024 | 2314,05 | 2364,00 | 2297,70 | 2358,15 | 2358,15 | 389.910 |
13 feb 2024 | 2299,00 | 2326,95 | 2258,25 | 2323,35 | 2323,35 | 297.034 |
12 feb 2024 | 2303,00 | 2322,35 | 2266,70 | 2286,50 | 2286,50 | 163.430 |
09 feb 2024 | 2304,00 | 2307,00 | 2263,90 | 2298,55 | 2298,55 | 209.506 |
08 feb 2024 | 2299,95 | 2326,20 | 2283,05 | 2295,90 | 2295,90 | 240.843 |
07 feb 2024 | 2295,05 | 2309,00 | 2263,05 | 2295,05 | 2295,05 | 1.464.373 |
07 feb 2024 | 3.6 Dividendo | |||||
06 feb 2024 | 2250,00 | 2293,20 | 2249,20 | 2283,75 | 2280,15 | 529.792 |
05 feb 2024 | 2315,00 | 2315,35 | 2245,00 | 2251,10 | 2247,55 | 429.402 |
02 feb 2024 | 2324,90 | 2325,00 | 2302,00 | 2318,65 | 2314,99 | 701.436 |
01 feb 2024 | 2320,00 | 2324,95 | 2279,00 | 2308,45 | 2304,81 | 1.374.086 |
31 ene 2024 | 2215,00 | 2333,20 | 2215,00 | 2325,10 | 2321,43 | 2.855.586 |
30 ene 2024 | 2250,00 | 2263,25 | 2210,00 | 2222,35 | 2218,85 | 365.829 |
29 ene 2024 | 2270,00 | 2282,00 | 2230,00 | 2246,60 | 2243,06 | 901.880 |
25 ene 2024 | 2296,00 | 2302,00 | 2263,40 | 2268,90 | 2265,32 | 432.584 |
24 ene 2024 | 2271,90 | 2299,40 | 2255,50 | 2284,95 | 2281,35 | 485.502 |
23 ene 2024 | 2294,95 | 2295,95 | 2235,50 | 2254,05 | 2250,50 | 463.257 |
19 ene 2024 | 2315,00 | 2342,80 | 2297,60 | 2309,00 | 2305,36 | 514.147 |
18 ene 2024 | 2316,60 | 2317,00 | 2261,15 | 2294,05 | 2290,43 | 328.660 |
17 ene 2024 | 2348,85 | 2359,90 | 2305,00 | 2309,60 | 2305,96 | 323.931 |
16 ene 2024 | 2350,00 | 2368,40 | 2343,75 | 2358,15 | 2354,43 | 471.010 |
15 ene 2024 | 2351,70 | 2351,70 | 2320,70 | 2347,20 | 2343,50 | 452.044 |
12 ene 2024 | 2340,00 | 2370,00 | 2331,00 | 2343,95 | 2340,26 | 570.104 |
11 ene 2024 | 2305,00 | 2330,00 | 2295,00 | 2325,25 | 2321,58 | 310.878 |
10 ene 2024 | 2311,00 | 2319,45 | 2281,00 | 2294,90 | 2291,28 | 685.064 |
09 ene 2024 | 2397,80 | 2420,75 | 2304,65 | 2311,35 | 2307,71 | 938.885 |
08 ene 2024 | 2468,00 | 2478,95 | 2385,00 | 2395,70 | 2391,92 | 495.983 |
05 ene 2024 | 2511,00 | 2522,90 | 2461,00 | 2480,60 | 2476,69 | 644.040 |
04 ene 2024 | 2509,00 | 2521,75 | 2487,15 | 2506,05 | 2502,10 | 356.989 |
03 ene 2024 | 2488,15 | 2525,00 | 2464,85 | 2506,35 | 2502,40 | 527.559 |
02 ene 2024 | 2482,95 | 2496,90 | 2424,80 | 2488,30 | 2484,38 | 602.156 |
01 ene 2024 | 2488,75 | 2497,45 | 2460,00 | 2467,70 | 2463,81 | 158.733 |
29 dic 2023 | 2470,00 | 2503,90 | 2455,20 | 2479,25 | 2475,34 | 446.931 |
28 dic 2023 | 2466,00 | 2485,45 | 2460,85 | 2466,80 | 2462,91 | 277.494 |
27 dic 2023 | 2506,60 | 2511,90 | 2460,15 | 2471,05 | 2467,15 | 358.521 |
26 dic 2023 | 2463,90 | 2529,00 | 2461,30 | 2491,05 | 2487,12 | 923.702 |
22 dic 2023 | 2409,85 | 2464,95 | 2395,45 | 2454,25 | 2450,38 | 448.639 |
21 dic 2023 | 2360,00 | 2407,85 | 2344,60 | 2396,00 | 2392,22 | 241.109 |
20 dic 2023 | 2442,30 | 2494,50 | 2358,70 | 2371,10 | 2367,36 | 898.142 |
19 dic 2023 | 2445,00 | 2448,60 | 2415,00 | 2430,15 | 2426,32 | 249.747 |
18 dic 2023 | 2439,75 | 2462,00 | 2431,00 | 2437,95 | 2434,11 | 229.075 |
15 dic 2023 | 2415,00 | 2477,00 | 2415,00 | 2439,75 | 2435,90 | 621.693 |
14 dic 2023 | 2427,00 | 2436,75 | 2399,25 | 2421,40 | 2417,58 | 507.202 |
13 dic 2023 | 2395,00 | 2416,00 | 2378,00 | 2411,55 | 2407,75 | 501.631 |
12 dic 2023 | 2440,00 | 2454,25 | 2359,20 | 2378,50 | 2374,75 | 472.046 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |