Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 jul 2024 | 5625,05 | 5662,80 | 5573,05 | 5589,10 | 5589,10 | 17.987 |
05 jul 2024 | 5579,95 | 5643,85 | 5533,80 | 5618,55 | 5618,55 | 143.150 |
04 jul 2024 | 5540,00 | 5620,00 | 5497,55 | 5596,30 | 5596,30 | 20.477 |
03 jul 2024 | 5569,95 | 5575,00 | 5462,05 | 5494,00 | 5494,00 | 19.276 |
02 jul 2024 | 5524,95 | 5567,50 | 5459,75 | 5538,50 | 5538,50 | 18.014 |
01 jul 2024 | 5505,00 | 5552,65 | 5380,00 | 5513,10 | 5513,10 | 25.581 |
28 jun 2024 | 5355,00 | 5509,75 | 5349,45 | 5478,45 | 5478,45 | 45.309 |
27 jun 2024 | 5350,75 | 5385,55 | 5305,00 | 5329,25 | 5329,25 | 102.934 |
26 jun 2024 | 5364,85 | 5393,40 | 5273,50 | 5366,30 | 5366,30 | 19.167 |
25 jun 2024 | 5430,00 | 5460,00 | 5305,15 | 5338,35 | 5338,35 | 85.449 |
24 jun 2024 | 5234,80 | 5430,00 | 5200,00 | 5396,30 | 5396,30 | 30.170 |
21 jun 2024 | 5344,40 | 5344,40 | 5200,20 | 5266,95 | 5266,95 | 11.543 |
20 jun 2024 | 5393,95 | 5420,00 | 5307,00 | 5337,10 | 5337,10 | 14.250 |
19 jun 2024 | 5380,40 | 5403,00 | 5285,70 | 5355,75 | 5355,75 | 23.664 |
18 jun 2024 | 5275,05 | 5451,05 | 5201,00 | 5358,20 | 5358,20 | 51.543 |
14 jun 2024 | 5040,25 | 5296,00 | 5040,00 | 5253,05 | 5253,05 | 49.061 |
13 jun 2024 | 5165,05 | 5165,05 | 4975,00 | 5020,90 | 5020,90 | 18.485 |
12 jun 2024 | 4945,00 | 5089,70 | 4910,80 | 5027,00 | 5027,00 | 96.111 |
11 jun 2024 | 5014,80 | 5014,80 | 4884,55 | 4901,75 | 4901,75 | 35.920 |
10 jun 2024 | 5069,80 | 5069,80 | 4919,65 | 4960,80 | 4960,80 | 56.620 |
07 jun 2024 | 4889,95 | 5009,95 | 4842,15 | 4971,05 | 4971,05 | 12.006 |
06 jun 2024 | 4927,95 | 4927,95 | 4820,65 | 4872,85 | 4872,85 | 35.581 |
05 jun 2024 | 4551,10 | 4929,95 | 4521,65 | 4904,00 | 4904,00 | 81.233 |
04 jun 2024 | 4530,05 | 4679,95 | 4197,50 | 4542,15 | 4542,15 | 63.443 |
03 jun 2024 | 4756,30 | 4756,30 | 4608,90 | 4663,85 | 4663,85 | 18.316 |
31 may 2024 | 4660,20 | 4709,30 | 4501,15 | 4551,55 | 4551,55 | 17.367 |
30 may 2024 | 4652,05 | 4701,45 | 4605,00 | 4650,30 | 4650,30 | 5649 |
29 may 2024 | 4625,00 | 4716,10 | 4601,00 | 4667,80 | 4667,80 | 17.960 |
28 may 2024 | 4700,00 | 4719,90 | 4600,45 | 4615,95 | 4615,95 | 6078 |
27 may 2024 | 4799,30 | 4799,30 | 4650,00 | 4678,90 | 4678,90 | 18.750 |
24 may 2024 | 4685,10 | 4775,75 | 4653,75 | 4723,65 | 4723,65 | 25.193 |
23 may 2024 | 4650,00 | 4710,40 | 4610,00 | 4699,30 | 4699,30 | 9092 |
22 may 2024 | 4675,00 | 4715,60 | 4548,00 | 4645,95 | 4645,95 | 14.991 |
22 may 2024 | 3.2 Dividendo | |||||
21 may 2024 | 4675,05 | 4727,50 | 4625,00 | 4667,15 | 4663,95 | 28.878 |
17 may 2024 | 4600,00 | 4674,90 | 4556,80 | 4634,45 | 4631,27 | 18.810 |
16 may 2024 | 4548,60 | 4632,55 | 4540,00 | 4593,40 | 4590,25 | 10.318 |
15 may 2024 | 4544,95 | 4575,00 | 4508,85 | 4525,10 | 4522,00 | 6905 |
14 may 2024 | 4475,00 | 4549,00 | 4450,00 | 4539,40 | 4536,29 | 14.434 |
13 may 2024 | 4452,15 | 4512,00 | 4360,00 | 4472,80 | 4469,73 | 8483 |
10 may 2024 | 4411,35 | 4483,95 | 4401,95 | 4471,05 | 4467,98 | 9856 |
09 may 2024 | 4538,55 | 4550,00 | 4380,85 | 4406,90 | 4403,88 | 28.784 |
08 may 2024 | 4508,50 | 4543,15 | 4473,00 | 4499,50 | 4496,42 | 9092 |
07 may 2024 | 4537,05 | 4555,00 | 4419,65 | 4501,25 | 4498,16 | 14.463 |
06 may 2024 | 4574,95 | 4582,50 | 4482,00 | 4508,15 | 4505,06 | 13.509 |
03 may 2024 | 4697,20 | 4697,20 | 4481,20 | 4523,05 | 4519,95 | 33.353 |
02 may 2024 | 4414,35 | 4673,50 | 4399,65 | 4645,75 | 4642,56 | 55.423 |
30 abr 2024 | 4450,25 | 4669,95 | 4385,05 | 4409,35 | 4406,33 | 216.415 |
29 abr 2024 | 4338,25 | 4498,90 | 4058,45 | 4351,45 | 4348,47 | 115.695 |
26 abr 2024 | 4349,65 | 4370,00 | 4292,65 | 4304,75 | 4301,80 | 24.663 |
25 abr 2024 | 4259,35 | 4348,20 | 4200,00 | 4323,70 | 4320,74 | 39.264 |
24 abr 2024 | 4169,95 | 4245,60 | 4169,95 | 4220,95 | 4218,06 | 30.072 |
23 abr 2024 | 4215,00 | 4227,45 | 4140,90 | 4157,00 | 4154,15 | 14.713 |
22 abr 2024 | 4219,55 | 4306,75 | 4114,35 | 4168,25 | 4165,39 | 225.706 |
19 abr 2024 | 4080,40 | 4178,15 | 3963,55 | 4152,55 | 4149,70 | 238.391 |
18 abr 2024 | 3985,00 | 4177,85 | 3972,10 | 4093,20 | 4090,39 | 91.751 |
16 abr 2024 | 3956,20 | 4033,15 | 3923,10 | 3988,65 | 3985,92 | 7853 |
15 abr 2024 | 3801,05 | 4072,65 | 3801,05 | 3962,45 | 3959,73 | 30.859 |
12 abr 2024 | 4050,00 | 4113,90 | 4027,15 | 4054,75 | 4051,97 | 89.714 |
10 abr 2024 | 3924,00 | 4108,00 | 3905,50 | 4024,80 | 4022,04 | 22.618 |
09 abr 2024 | 3953,65 | 3953,65 | 3895,00 | 3898,80 | 3896,13 | 8799 |
08 abr 2024 | 3936,00 | 3978,00 | 3925,55 | 3931,35 | 3928,65 | 23.213 |
05 abr 2024 | 4019,90 | 4053,10 | 3914,35 | 3938,15 | 3935,45 | 15.819 |
04 abr 2024 | 3949,00 | 4028,00 | 3916,10 | 4001,25 | 3998,51 | 34.330 |
03 abr 2024 | 3898,70 | 3943,75 | 3843,75 | 3926,80 | 3924,11 | 6980 |
02 abr 2024 | 3898,85 | 3906,70 | 3871,70 | 3889,55 | 3886,88 | 9651 |
01 abr 2024 | 3962,15 | 3988,05 | 3868,45 | 3885,75 | 3883,09 | 19.240 |
28 mar 2024 | 3883,40 | 3974,95 | 3876,65 | 3948,45 | 3945,74 | 9635 |
27 mar 2024 | 3909,65 | 3921,50 | 3867,00 | 3873,40 | 3870,74 | 12.481 |
26 mar 2024 | 3899,75 | 3939,55 | 3865,50 | 3882,15 | 3879,49 | 8382 |
22 mar 2024 | 4001,00 | 4001,15 | 3924,00 | 3948,45 | 3945,74 | 5577 |
21 mar 2024 | 3994,45 | 4014,00 | 3960,40 | 3997,40 | 3994,66 | 6643 |
20 mar 2024 | 3968,00 | 4001,00 | 3844,45 | 3964,35 | 3961,63 | 20.003 |
19 mar 2024 | 4086,55 | 4086,55 | 3943,40 | 3957,50 | 3954,79 | 7732 |
18 mar 2024 | 4063,90 | 4081,85 | 4005,70 | 4069,75 | 4066,96 | 6342 |
15 mar 2024 | 4049,25 | 4144,95 | 3985,00 | 4060,25 | 4057,47 | 43.230 |
14 mar 2024 | 3880,05 | 4104,70 | 3873,90 | 4086,95 | 4084,15 | 30.880 |
13 mar 2024 | 4039,10 | 4039,10 | 3877,75 | 3945,70 | 3942,99 | 44.987 |
12 mar 2024 | 4030,75 | 4079,90 | 3960,00 | 4009,65 | 4006,90 | 21.992 |
11 mar 2024 | 3985,00 | 4243,65 | 3900,10 | 4004,00 | 4001,25 | 74.920 |
07 mar 2024 | 3869,50 | 3977,70 | 3842,00 | 3951,30 | 3948,59 | 14.262 |
06 mar 2024 | 3899,55 | 3899,55 | 3752,00 | 3869,45 | 3866,80 | 18.386 |
05 mar 2024 | 3930,00 | 3931,65 | 3845,05 | 3851,15 | 3848,51 | 17.468 |
04 mar 2024 | 3939,65 | 3939,65 | 3840,25 | 3916,80 | 3914,11 | 907.541 |
01 mar 2024 | 3901,10 | 3930,65 | 3860,00 | 3900,95 | 3898,28 | 16.538 |
29 feb 2024 | 3949,90 | 3950,00 | 3781,90 | 3885,65 | 3882,99 | 288.070 |
28 feb 2024 | 3938,10 | 3955,50 | 3883,50 | 3922,35 | 3919,66 | 16.076 |
27 feb 2024 | 3855,20 | 3994,70 | 3855,00 | 3938,10 | 3935,40 | 20.860 |
26 feb 2024 | 3885,60 | 3914,75 | 3817,80 | 3843,85 | 3841,21 | 12.356 |
23 feb 2024 | 3979,70 | 3979,70 | 3870,00 | 3886,25 | 3883,59 | 8829 |
22 feb 2024 | 3901,75 | 3966,60 | 3830,00 | 3952,15 | 3949,44 | 11.430 |
21 feb 2024 | 4057,55 | 4057,55 | 3875,00 | 3893,75 | 3891,08 | 8933 |
20 feb 2024 | 4067,90 | 4071,00 | 4011,50 | 4025,80 | 4023,04 | 6425 |
19 feb 2024 | 4052,95 | 4098,00 | 4013,90 | 4046,45 | 4043,68 | 9621 |
16 feb 2024 | 3955,05 | 4035,00 | 3934,75 | 4021,80 | 4019,04 | 24.783 |
15 feb 2024 | 3935,00 | 4004,40 | 3872,10 | 3953,55 | 3950,84 | 23.731 |
14 feb 2024 | 3800,70 | 3950,00 | 3789,25 | 3934,65 | 3931,95 | 13.205 |
13 feb 2024 | 3784,80 | 3879,00 | 3780,00 | 3849,55 | 3846,91 | 41.645 |
12 feb 2024 | 3779,25 | 3835,40 | 3700,10 | 3804,85 | 3802,24 | 23.115 |
09 feb 2024 | 3804,60 | 3858,20 | 3666,95 | 3758,20 | 3755,62 | 64.602 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |