Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 may 2024 | 1245,57 | 1269,49 | 1242,07 | 1249,32 | 1249,32 | 158.900 |
30 abr 2024 | 1253,27 | 1266,71 | 1245,99 | 1248,03 | 1248,03 | 238.200 |
29 abr 2024 | 1260,00 | 1269,12 | 1249,66 | 1258,72 | 1258,72 | 123.100 |
26 abr 2024 | 1257,37 | 1269,51 | 1254,49 | 1259,15 | 1259,15 | 140.900 |
25 abr 2024 | 1240,05 | 1265,25 | 1225,50 | 1256,58 | 1256,58 | 232.700 |
24 abr 2024 | 1250,00 | 1255,59 | 1213,79 | 1241,62 | 1241,62 | 222.400 |
23 abr 2024 | 1215,00 | 1244,66 | 1212,41 | 1242,40 | 1242,40 | 241.800 |
22 abr 2024 | 1195,94 | 1213,66 | 1186,12 | 1200,93 | 1200,93 | 147.900 |
19 abr 2024 | 1225,37 | 1226,33 | 1185,78 | 1187,70 | 1187,70 | 228.300 |
18 abr 2024 | 1218,92 | 1237,39 | 1211,57 | 1213,50 | 1213,50 | 205.500 |
17 abr 2024 | 1233,52 | 1235,28 | 1212,71 | 1225,70 | 1225,70 | 148.000 |
16 abr 2024 | 1210,09 | 1228,08 | 1210,09 | 1223,15 | 1223,15 | 155.200 |
15 abr 2024 | 1243,00 | 1248,39 | 1206,96 | 1207,50 | 1207,50 | 183.200 |
12 abr 2024 | 1223,03 | 1231,86 | 1207,12 | 1220,38 | 1220,38 | 193.500 |
11 abr 2024 | 1214,67 | 1237,51 | 1206,87 | 1234,93 | 1234,93 | 180.200 |
10 abr 2024 | 1206,76 | 1224,62 | 1205,21 | 1219,91 | 1219,91 | 170.200 |
09 abr 2024 | 1234,29 | 1234,29 | 1198,32 | 1215,93 | 1215,93 | 130.000 |
08 abr 2024 | 1236,91 | 1239,26 | 1227,88 | 1233,29 | 1233,29 | 126.800 |
05 abr 2024 | 1212,55 | 1237,13 | 1212,55 | 1235,28 | 1235,28 | 152.900 |
04 abr 2024 | 1242,04 | 1246,22 | 1200,00 | 1204,36 | 1204,36 | 188.100 |
03 abr 2024 | 1201,71 | 1234,95 | 1201,71 | 1228,51 | 1228,51 | 223.000 |
02 abr 2024 | 1209,30 | 1209,30 | 1196,77 | 1203,82 | 1203,82 | 231.700 |
01 abr 2024 | 1229,77 | 1229,77 | 1208,90 | 1213,94 | 1213,94 | 148.700 |
28 mar 2024 | 1233,80 | 1238,95 | 1226,38 | 1231,60 | 1231,60 | 164.400 |
27 mar 2024 | 1233,14 | 1237,49 | 1223,50 | 1233,80 | 1233,80 | 140.400 |
26 mar 2024 | 1226,16 | 1227,27 | 1217,31 | 1223,11 | 1223,11 | 113.100 |
25 mar 2024 | 1238,13 | 1238,13 | 1218,07 | 1223,41 | 1223,41 | 115.600 |
22 mar 2024 | 1232,38 | 1238,00 | 1226,89 | 1231,20 | 1231,20 | 148.900 |
21 mar 2024 | 1215,93 | 1238,34 | 1212,49 | 1232,38 | 1232,38 | 203.800 |
20 mar 2024 | 1199,70 | 1217,00 | 1198,54 | 1214,98 | 1214,98 | 204.000 |
19 mar 2024 | 1184,70 | 1202,70 | 1177,76 | 1200,92 | 1200,92 | 174.700 |
18 mar 2024 | 1181,83 | 1188,90 | 1177,45 | 1181,00 | 1181,00 | 154.500 |
15 mar 2024 | 1173,08 | 1182,25 | 1163,82 | 1172,20 | 1172,20 | 326.700 |
14 mar 2024 | 1189,63 | 1192,58 | 1179,85 | 1185,90 | 1185,90 | 175.800 |
13 mar 2024 | 1176,34 | 1190,18 | 1174,63 | 1187,40 | 1187,40 | 162.000 |
12 mar 2024 | 1164,13 | 1184,39 | 1154,21 | 1183,13 | 1183,13 | 228.000 |
11 mar 2024 | 1158,84 | 1158,84 | 1136,27 | 1151,74 | 1151,74 | 253.900 |
08 mar 2024 | 1170,31 | 1180,00 | 1148,74 | 1164,99 | 1164,99 | 204.500 |
07 mar 2024 | 1175,00 | 1177,65 | 1169,54 | 1174,69 | 1174,69 | 162.300 |
06 mar 2024 | 1169,28 | 1174,97 | 1162,69 | 1168,68 | 1168,68 | 230.300 |
05 mar 2024 | 1172,27 | 1178,97 | 1154,33 | 1160,00 | 1160,00 | 229.900 |
04 mar 2024 | 1187,35 | 1189,53 | 1167,73 | 1173,41 | 1173,41 | 264.600 |
01 mar 2024 | 1178,00 | 1188,00 | 1169,94 | 1183,27 | 1183,27 | 196.400 |
29 feb 2024 | 1170,82 | 1179,26 | 1164,14 | 1177,74 | 1177,74 | 314.600 |
28 feb 2024 | 1174,00 | 1177,10 | 1165,38 | 1172,00 | 1172,00 | 286.800 |
27 feb 2024 | 1186,30 | 1187,76 | 1161,65 | 1174,22 | 1174,22 | 194.300 |
26 feb 2024 | 1203,33 | 1206,85 | 1186,68 | 1187,40 | 1187,40 | 168.100 |
23 feb 2024 | 1193,39 | 1207,58 | 1192,78 | 1199,89 | 1199,89 | 163.600 |
22 feb 2024 | 1165,00 | 1195,47 | 1164,42 | 1192,95 | 1192,95 | 261.900 |
21 feb 2024 | 1159,33 | 1165,08 | 1155,83 | 1164,35 | 1164,35 | 183.100 |
20 feb 2024 | 1146,44 | 1163,48 | 1142,00 | 1159,01 | 1159,01 | 227.000 |
16 feb 2024 | 1159,62 | 1165,00 | 1144,68 | 1146,39 | 1146,39 | 197.300 |
15 feb 2024 | 1150,00 | 1159,39 | 1136,80 | 1157,79 | 1157,79 | 233.000 |
14 feb 2024 | 1135,38 | 1147,60 | 1128,51 | 1147,13 | 1147,13 | 219.100 |
13 feb 2024 | 1100,86 | 1123,44 | 1100,86 | 1122,26 | 1122,26 | 270.200 |
12 feb 2024 | 1119,09 | 1119,09 | 1104,05 | 1109,17 | 1109,17 | 219.900 |
09 feb 2024 | 1132,08 | 1139,98 | 1115,87 | 1119,89 | 1119,89 | 283.100 |
08 feb 2024 | 1153,22 | 1155,24 | 1108,90 | 1128,57 | 1128,57 | 442.600 |
07 feb 2024 | 1140,36 | 1150,15 | 1140,36 | 1147,01 | 1147,01 | 369.100 |
06 feb 2024 | 1141,67 | 1142,55 | 1127,83 | 1140,60 | 1140,60 | 287.100 |
05 feb 2024 | 1119,73 | 1139,82 | 1119,12 | 1135,08 | 1135,08 | 230.800 |
02 feb 2024 | 1114,74 | 1129,42 | 1111,68 | 1123,76 | 1123,76 | 188.100 |
01 feb 2024 | 1099,46 | 1116,93 | 1095,72 | 1113,68 | 1113,68 | 228.100 |
31 ene 2024 | 1087,57 | 1100,00 | 1086,37 | 1092,68 | 1092,68 | 312.000 |
30 ene 2024 | 1081,49 | 1089,50 | 1078,54 | 1085,94 | 1085,94 | 174.100 |
29 ene 2024 | 1086,16 | 1088,41 | 1070,03 | 1081,73 | 1081,73 | 145.400 |
26 ene 2024 | 1082,32 | 1089,96 | 1070,82 | 1082,48 | 1082,48 | 244.500 |
25 ene 2024 | 1065,79 | 1080,95 | 1063,53 | 1078,87 | 1078,87 | 260.700 |
24 ene 2024 | 1073,28 | 1076,94 | 1058,94 | 1059,92 | 1059,92 | 144.700 |
23 ene 2024 | 1070,63 | 1077,54 | 1068,76 | 1071,85 | 1071,85 | 153.800 |
22 ene 2024 | 1058,35 | 1074,25 | 1058,35 | 1072,21 | 1072,21 | 200.100 |
19 ene 2024 | 1058,40 | 1059,95 | 1048,06 | 1057,13 | 1057,13 | 171.200 |
18 ene 2024 | 1035,71 | 1053,64 | 1032,43 | 1053,00 | 1053,00 | 201.300 |
17 ene 2024 | 1025,01 | 1040,67 | 1025,01 | 1031,75 | 1031,75 | 149.800 |
16 ene 2024 | 1029,16 | 1033,65 | 1017,80 | 1027,32 | 1027,32 | 194.000 |
12 ene 2024 | 1027,12 | 1033,81 | 1018,84 | 1032,83 | 1032,83 | 146.200 |
11 ene 2024 | 1015,00 | 1022,98 | 1004,25 | 1019,82 | 1019,82 | 188.800 |
10 ene 2024 | 1005,81 | 1017,21 | 1002,81 | 1015,00 | 1015,00 | 205.800 |
09 ene 2024 | 988,94 | 1002,85 | 985,29 | 1000,12 | 1000,12 | 210.700 |
08 ene 2024 | 975,00 | 997,81 | 975,00 | 997,18 | 997,18 | 257.700 |
05 ene 2024 | 977,48 | 986,76 | 976,01 | 978,61 | 978,61 | 217.900 |
04 ene 2024 | 977,89 | 994,18 | 974,05 | 975,53 | 975,53 | 207.100 |
03 ene 2024 | 987,78 | 993,40 | 972,08 | 972,61 | 972,61 | 271.500 |
02 ene 2024 | 1005,64 | 1013,50 | 989,31 | 992,20 | 992,20 | 245.600 |
29 dic 2023 | 1015,00 | 1018,50 | 1008,01 | 1011,60 | 1011,60 | 161.200 |
28 dic 2023 | 998,71 | 1014,31 | 998,71 | 1012,79 | 1012,79 | 118.900 |
27 dic 2023 | 1006,30 | 1012,44 | 1004,28 | 1007,99 | 1007,99 | 148.300 |
26 dic 2023 | 1000,21 | 1012,65 | 998,21 | 1008,97 | 1008,97 | 119.300 |
22 dic 2023 | 997,09 | 1005,91 | 996,46 | 1000,42 | 1000,42 | 144.100 |
21 dic 2023 | 992,69 | 995,02 | 981,51 | 994,12 | 994,12 | 141.100 |
20 dic 2023 | 991,94 | 995,81 | 981,62 | 981,64 | 981,64 | 141.000 |
19 dic 2023 | 992,63 | 1004,20 | 992,63 | 998,39 | 998,39 | 131.700 |
18 dic 2023 | 991,19 | 996,81 | 985,88 | 989,89 | 989,89 | 138.300 |
15 dic 2023 | 978,07 | 994,50 | 978,07 | 985,59 | 985,59 | 485.800 |
14 dic 2023 | 1011,90 | 1014,03 | 975,34 | 987,00 | 987,00 | 328.700 |
13 dic 2023 | 1001,26 | 1015,72 | 998,54 | 1011,36 | 1011,36 | 228.300 |
12 dic 2023 | 996,10 | 1001,37 | 992,60 | 1000,39 | 1000,39 | 209.500 |
11 dic 2023 | 982,65 | 994,69 | 982,65 | 992,52 | 992,52 | 145.300 |
08 dic 2023 | 973,70 | 986,15 | 971,94 | 983,92 | 983,92 | 144.900 |
07 dic 2023 | 966,38 | 976,00 | 965,69 | 972,96 | 972,96 | 210.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |