Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
18 jun 2024 | 3535,00 | 3625,00 | 3535,00 | 3586,20 | 3586,20 | 43.767 |
14 jun 2024 | 3476,55 | 3534,00 | 3476,55 | 3527,60 | 3527,60 | 38.848 |
13 jun 2024 | 3419,00 | 3476,40 | 3392,00 | 3471,75 | 3471,75 | 38.145 |
12 jun 2024 | 3419,95 | 3419,95 | 3370,25 | 3381,05 | 3381,05 | 28.662 |
11 jun 2024 | 3410,45 | 3438,05 | 3401,10 | 3408,25 | 3408,25 | 20.572 |
10 jun 2024 | 3445,00 | 3450,00 | 3389,50 | 3420,15 | 3420,15 | 32.371 |
07 jun 2024 | 3300,00 | 3455,00 | 3300,00 | 3443,45 | 3443,45 | 137.635 |
06 jun 2024 | 3338,95 | 3360,00 | 3292,25 | 3323,55 | 3323,55 | 30.704 |
05 jun 2024 | 3279,95 | 3333,00 | 3201,45 | 3317,00 | 3317,00 | 91.369 |
04 jun 2024 | 3265,00 | 3295,00 | 3059,00 | 3239,75 | 3239,75 | 189.797 |
03 jun 2024 | 3345,35 | 3345,35 | 3250,70 | 3261,25 | 3261,25 | 76.663 |
31 may 2024 | 3309,45 | 3326,90 | 3216,15 | 3242,65 | 3242,65 | 57.602 |
30 may 2024 | 3384,95 | 3384,95 | 3255,10 | 3270,00 | 3270,00 | 58.107 |
29 may 2024 | 3400,05 | 3418,20 | 3370,00 | 3376,90 | 3376,90 | 22.233 |
28 may 2024 | 3408,00 | 3422,90 | 3391,25 | 3409,15 | 3409,15 | 41.469 |
27 may 2024 | 3414,75 | 3436,00 | 3388,85 | 3403,65 | 3403,65 | 54.558 |
24 may 2024 | 3459,85 | 3459,85 | 3402,00 | 3414,05 | 3414,05 | 70.951 |
23 may 2024 | 3385,00 | 3459,00 | 3376,85 | 3450,35 | 3450,35 | 72.688 |
22 may 2024 | 3398,85 | 3404,00 | 3363,50 | 3384,15 | 3384,15 | 15.580 |
21 may 2024 | 3364,95 | 3380,00 | 3353,55 | 3375,00 | 3375,00 | 22.383 |
17 may 2024 | 3349,00 | 3367,35 | 3307,40 | 3361,35 | 3361,35 | 91.481 |
16 may 2024 | 3299,95 | 3349,00 | 3251,05 | 3339,55 | 3339,55 | 56.097 |
15 may 2024 | 3308,35 | 3308,35 | 3260,10 | 3268,50 | 3268,50 | 37.562 |
14 may 2024 | 3253,35 | 3307,00 | 3250,00 | 3289,10 | 3289,10 | 39.504 |
13 may 2024 | 3293,45 | 3310,00 | 3230,00 | 3254,20 | 3254,20 | 74.618 |
10 may 2024 | 3271,05 | 3305,35 | 3244,20 | 3291,10 | 3291,10 | 58.385 |
09 may 2024 | 3300,00 | 3323,25 | 3233,15 | 3244,20 | 3244,20 | 106.001 |
08 may 2024 | 3280,00 | 3280,00 | 3238,00 | 3260,05 | 3260,05 | 113.959 |
07 may 2024 | 3308,35 | 3332,40 | 3226,75 | 3276,25 | 3276,25 | 232.020 |
06 may 2024 | 3481,10 | 3485,00 | 3257,05 | 3281,65 | 3281,65 | 462.692 |
03 may 2024 | 3598,90 | 3598,90 | 3493,00 | 3535,40 | 3535,40 | 123.830 |
02 may 2024 | 3582,30 | 3597,00 | 3547,25 | 3569,50 | 3569,50 | 68.522 |
30 abr 2024 | 3597,15 | 3619,00 | 3580,00 | 3589,15 | 3589,15 | 57.437 |
29 abr 2024 | 3584,40 | 3614,05 | 3572,70 | 3605,15 | 3605,15 | 34.584 |
26 abr 2024 | 3589,60 | 3592,75 | 3556,20 | 3584,40 | 3584,40 | 35.193 |
25 abr 2024 | 3595,00 | 3600,00 | 3541,55 | 3572,65 | 3572,65 | 49.553 |
24 abr 2024 | 3635,75 | 3642,00 | 3580,10 | 3607,55 | 3607,55 | 64.468 |
23 abr 2024 | 3604,25 | 3649,00 | 3604,25 | 3629,65 | 3629,65 | 49.958 |
22 abr 2024 | 3569,95 | 3613,85 | 3553,20 | 3597,80 | 3597,80 | 23.670 |
19 abr 2024 | 3520,55 | 3571,05 | 3478,45 | 3562,85 | 3562,85 | 82.880 |
18 abr 2024 | 3647,05 | 3658,10 | 3501,15 | 3526,40 | 3526,40 | 77.650 |
16 abr 2024 | 3598,65 | 3652,00 | 3590,00 | 3647,05 | 3647,05 | 63.156 |
15 abr 2024 | 3560,05 | 3638,95 | 3560,05 | 3601,55 | 3601,55 | 67.156 |
12 abr 2024 | 3714,95 | 3714,95 | 3610,00 | 3619,70 | 3619,70 | 95.454 |
10 abr 2024 | 3699,65 | 3717,90 | 3681,15 | 3708,65 | 3708,65 | 31.272 |
09 abr 2024 | 3763,85 | 3763,85 | 3665,00 | 3679,70 | 3679,70 | 23.508 |
08 abr 2024 | 3804,95 | 3807,00 | 3720,05 | 3747,70 | 3747,70 | 50.660 |
05 abr 2024 | 3776,10 | 3800,00 | 3740,40 | 3754,85 | 3754,85 | 39.739 |
04 abr 2024 | 3740,00 | 3792,00 | 3678,60 | 3783,05 | 3783,05 | 48.206 |
03 abr 2024 | 3755,55 | 3755,55 | 3705,40 | 3713,00 | 3713,00 | 25.175 |
02 abr 2024 | 3764,45 | 3780,15 | 3734,30 | 3756,70 | 3756,70 | 12.285 |
01 abr 2024 | 3805,75 | 3831,40 | 3730,00 | 3737,95 | 3737,95 | 47.886 |
28 mar 2024 | 3769,45 | 3837,15 | 3732,40 | 3804,75 | 3804,75 | 55.771 |
27 mar 2024 | 3700,15 | 3784,95 | 3695,00 | 3761,20 | 3761,20 | 50.872 |
26 mar 2024 | 3664,70 | 3730,00 | 3664,00 | 3700,15 | 3700,15 | 140.668 |
22 mar 2024 | 3632,95 | 3725,00 | 3627,50 | 3709,15 | 3709,15 | 73.901 |
21 mar 2024 | 3608,60 | 3638,10 | 3591,00 | 3628,95 | 3628,95 | 47.503 |
20 mar 2024 | 3604,25 | 3604,25 | 3550,00 | 3592,45 | 3592,45 | 30.339 |
19 mar 2024 | 3585,45 | 3605,00 | 3547,10 | 3582,55 | 3582,55 | 44.957 |
18 mar 2024 | 3632,65 | 3632,65 | 3565,00 | 3581,00 | 3581,00 | 43.367 |
15 mar 2024 | 3609,60 | 3655,00 | 3609,60 | 3633,00 | 3633,00 | 41.379 |
14 mar 2024 | 3613,55 | 3648,60 | 3580,25 | 3640,85 | 3640,85 | 43.915 |
13 mar 2024 | 3750,35 | 3761,50 | 3589,00 | 3627,25 | 3627,25 | 53.015 |
12 mar 2024 | 3765,00 | 3765,00 | 3715,00 | 3749,80 | 3749,80 | 53.898 |
11 mar 2024 | 3790,45 | 3803,40 | 3741,60 | 3750,05 | 3750,05 | 27.909 |
07 mar 2024 | 3813,00 | 3825,15 | 3769,00 | 3787,50 | 3787,50 | 71.860 |
06 mar 2024 | 3752,00 | 3815,50 | 3704,00 | 3809,85 | 3809,85 | 40.466 |
05 mar 2024 | 3750,00 | 3758,00 | 3708,00 | 3752,90 | 3752,90 | 951.387 |
04 mar 2024 | 3766,95 | 3766,95 | 3714,35 | 3731,85 | 3731,85 | 22.925 |
01 mar 2024 | 3625,05 | 3772,30 | 3625,05 | 3764,70 | 3764,70 | 118.266 |
29 feb 2024 | 3608,30 | 3651,50 | 3585,05 | 3629,35 | 3629,35 | 311.732 |
28 feb 2024 | 3674,95 | 3674,95 | 3582,05 | 3592,60 | 3592,60 | 8465 |
27 feb 2024 | 3623,20 | 3676,15 | 3621,05 | 3652,55 | 3652,55 | 9361 |
26 feb 2024 | 3692,95 | 3692,95 | 3612,00 | 3621,05 | 3621,05 | 23.622 |
23 feb 2024 | 3660,55 | 3737,00 | 3660,00 | 3692,95 | 3692,95 | 67.950 |
22 feb 2024 | 3693,25 | 3693,25 | 3555,85 | 3651,80 | 3651,80 | 14.980 |
21 feb 2024 | 3670,00 | 3703,50 | 3639,00 | 3653,50 | 3653,50 | 11.207 |
20 feb 2024 | 3709,90 | 3719,70 | 3668,35 | 3682,40 | 3682,40 | 12.939 |
19 feb 2024 | 3667,55 | 3709,65 | 3646,60 | 3693,30 | 3693,30 | 34.982 |
16 feb 2024 | 3650,00 | 3690,00 | 3625,00 | 3656,60 | 3656,60 | 23.198 |
15 feb 2024 | 3595,40 | 3630,00 | 3570,60 | 3621,70 | 3621,70 | 21.795 |
14 feb 2024 | 3551,00 | 3595,00 | 3505,00 | 3586,55 | 3586,55 | 11.080 |
13 feb 2024 | 3612,35 | 3612,35 | 3552,00 | 3559,25 | 3559,25 | 12.190 |
12 feb 2024 | 3612,85 | 3619,10 | 3571,05 | 3584,00 | 3584,00 | 11.931 |
09 feb 2024 | 3545,05 | 3598,40 | 3535,00 | 3590,60 | 3590,60 | 37.500 |
08 feb 2024 | 3617,95 | 3617,95 | 3503,55 | 3549,00 | 3549,00 | 47.252 |
07 feb 2024 | 3560,15 | 3619,00 | 3557,00 | 3576,75 | 3576,75 | 32.718 |
06 feb 2024 | 3552,60 | 3578,50 | 3532,40 | 3559,75 | 3559,75 | 31.652 |
05 feb 2024 | 3619,40 | 3623,00 | 3538,00 | 3552,60 | 3552,60 | 52.148 |
02 feb 2024 | 3627,55 | 3712,35 | 3603,00 | 3613,75 | 3613,75 | 65.120 |
01 feb 2024 | 3734,95 | 3734,95 | 3602,05 | 3626,00 | 3626,00 | 26.843 |
31 ene 2024 | 3774,50 | 3774,50 | 3652,55 | 3697,40 | 3697,40 | 53.851 |
30 ene 2024 | 3875,10 | 3885,00 | 3716,15 | 3735,85 | 3735,85 | 17.431 |
29 ene 2024 | 3769,85 | 3875,00 | 3764,10 | 3866,05 | 3866,05 | 11.999 |
25 ene 2024 | 3774,85 | 3800,80 | 3731,00 | 3770,20 | 3770,20 | 310.421 |
24 ene 2024 | 3740,15 | 3779,60 | 3713,00 | 3765,05 | 3765,05 | 19.179 |
23 ene 2024 | 3787,50 | 3856,95 | 3707,40 | 3737,15 | 3737,15 | 43.552 |
19 ene 2024 | 3775,60 | 3860,00 | 3743,70 | 3809,60 | 3809,60 | 77.322 |
18 ene 2024 | - | - | - | - | - | - |
17 ene 2024 | 3819,30 | 3854,35 | 3802,20 | 3830,00 | 3830,00 | 14.203 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |