Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
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 |
06 dic 2023 | 962,42 | 970,94 | 958,73 | 963,51 | 963,51 | 134.200 |
05 dic 2023 | 962,43 | 967,38 | 950,94 | 955,51 | 955,51 | 140.100 |
04 dic 2023 | 963,60 | 969,53 | 957,70 | 967,38 | 967,38 | 168.700 |
01 dic 2023 | 958,92 | 974,75 | 956,45 | 970,27 | 970,27 | 162.100 |
30 nov 2023 | 956,54 | 963,78 | 949,99 | 962,87 | 962,87 | 279.300 |
29 nov 2023 | 958,49 | 959,64 | 950,62 | 952,82 | 952,82 | 124.600 |
28 nov 2023 | 979,40 | 980,00 | 954,52 | 956,18 | 956,18 | 253.600 |
27 nov 2023 | 966,59 | 980,00 | 966,59 | 976,58 | 976,58 | 167.100 |
24 nov 2023 | 967,89 | 976,36 | 962,59 | 970,73 | 970,73 | 43.000 |
22 nov 2023 | 969,22 | 979,71 | 966,28 | 970,20 | 970,20 | 138.500 |
21 nov 2023 | 962,53 | 974,80 | 961,28 | 971,03 | 971,03 | 237.700 |
20 nov 2023 | 964,23 | 969,03 | 958,05 | 964,36 | 964,36 | 261.100 |
17 nov 2023 | 958,23 | 961,40 | 951,19 | 957,63 | 957,63 | 291.000 |
17 nov 2023 | 35 Dividendo | |||||
16 nov 2023 | 995,62 | 997,83 | 980,55 | 986,95 | 951,95 | 303.100 |
15 nov 2023 | 995,30 | 998,58 | 987,90 | 994,16 | 958,90 | 320.600 |
14 nov 2023 | 1004,14 | 1013,08 | 994,93 | 996,74 | 961,39 | 335.600 |
13 nov 2023 | 990,00 | 995,36 | 980,24 | 993,15 | 957,93 | 308.800 |
10 nov 2023 | 985,33 | 996,25 | 973,22 | 992,50 | 957,30 | 356.100 |
09 nov 2023 | 945,00 | 990,10 | 935,84 | 973,07 | 938,56 | 654.100 |
08 nov 2023 | 895,12 | 897,85 | 886,76 | 895,21 | 863,46 | 280.100 |
07 nov 2023 | 886,84 | 896,23 | 879,35 | 892,82 | 861,16 | 276.200 |
06 nov 2023 | 882,56 | 889,34 | 874,95 | 888,74 | 857,22 | 212.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |