Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 1379,54 | 1383,36 | 1374,38 | 1376,64 | 1376,64 | 626 |
27 jun 2024 | 1372,60 | 1374,86 | 1369,73 | 1370,72 | 1370,72 | 646 |
26 jun 2024 | 1368,61 | 1369,96 | 1361,44 | 1363,81 | 1363,81 | 2626 |
25 jun 2024 | 1375,40 | 1377,35 | 1369,06 | 1368,07 | 1368,07 | 1510 |
24 jun 2024 | 1371,06 | 1380,52 | 1369,78 | 1379,60 | 1379,60 | 7458 |
21 jun 2024 | 1361,88 | 1366,76 | 1359,67 | 1363,61 | 1363,61 | 408 |
20 jun 2024 | 1369,75 | 1369,75 | 1360,21 | 1362,33 | 1362,33 | 3280 |
19 jun 2024 | 1360,44 | 1360,44 | 1357,68 | 1359,08 | 1359,08 | 493 |
18 jun 2024 | 1362,77 | 1363,73 | 1355,70 | 1355,70 | 1355,70 | 7665 |
17 jun 2024 | 1351,57 | 1353,00 | 1345,88 | 1352,59 | 1352,59 | 1599 |
14 jun 2024 | 1353,59 | 1353,59 | 1344,16 | 1345,78 | 1345,78 | 574 |
13 jun 2024 | 1357,73 | 1366,50 | 1352,59 | 1352,67 | 1352,67 | 509 |
12 jun 2024 | 1355,57 | 1367,95 | 1353,52 | 1365,92 | 1365,92 | 16.333 |
11 jun 2024 | 1359,19 | 1359,54 | 1348,49 | 1350,54 | 1350,54 | 5875 |
10 jun 2024 | 1359,88 | 1359,88 | 1352,29 | 1352,36 | 1352,36 | 469 |
07 jun 2024 | 1366,65 | 1367,54 | 1357,78 | 1364,53 | 1364,53 | 17.645 |
06 jun 2024 | 1362,66 | 1366,16 | 1358,31 | 1361,50 | 1361,50 | 12.252 |
05 jun 2024 | 1356,39 | 1360,39 | 1350,68 | 1356,13 | 1356,13 | 2498 |
04 jun 2024 | 1354,48 | 1354,48 | 1344,65 | 1350,23 | 1350,23 | 4804 |
03 jun 2024 | 1356,63 | 1361,16 | 1350,60 | 1351,05 | 1351,05 | 523 |
31 may 2024 | 1346,25 | 1346,25 | 1333,47 | 1335,16 | 1335,16 | 799 |
30 may 2024 | 1349,63 | 1349,63 | 1330,02 | 1337,15 | 1337,15 | 423 |
29 may 2024 | 1337,81 | 1338,45 | 1332,91 | 1333,85 | 1333,85 | 2230 |
28 may 2024 | 1349,60 | 1352,97 | 1343,50 | 1343,50 | 1343,50 | 5471 |
24 may 2024 | 1341,74 | 1352,31 | 1340,00 | 1350,20 | 1350,20 | 364 |
23 may 2024 | 1362,96 | 1362,96 | 1350,00 | 1351,16 | 1351,16 | 1455 |
22 may 2024 | 1364,99 | 1364,99 | 1359,08 | 1360,56 | 1360,56 | 1091 |
21 may 2024 | 1360,04 | 1361,51 | 1354,90 | 1354,90 | 1354,90 | 378 |
20 may 2024 | 1347,08 | 1369,06 | 1347,08 | 1367,76 | 1367,76 | 742 |
17 may 2024 | 1363,50 | 1365,97 | 1360,98 | 1360,98 | 1360,98 | 349 |
16 may 2024 | 1363,33 | 1367,60 | 1360,50 | 1364,79 | 1364,79 | 872 |
15 may 2024 | 1356,11 | 1359,35 | 1354,35 | 1359,25 | 1359,25 | 432 |
14 may 2024 | 1351,58 | 1354,66 | 1346,21 | 1352,77 | 1352,77 | 1590 |
13 may 2024 | 1351,52 | 1355,10 | 1348,58 | 1350,56 | 1350,56 | 1050 |
10 may 2024 | 1354,66 | 1357,46 | 1353,74 | 1352,66 | 1352,66 | 360 |
09 may 2024 | 1340,43 | 1349,21 | 1339,80 | 1349,79 | 1349,79 | 5107 |
08 may 2024 | 1347,66 | 1347,66 | 1337,65 | 1344,46 | 1344,46 | 2335 |
07 may 2024 | 1343,04 | 1346,67 | 1341,03 | 1346,67 | 1346,67 | 2353 |
03 may 2024 | 1321,61 | 1336,64 | 1319,06 | 1328,63 | 1328,63 | 1390 |
02 may 2024 | 1335,57 | 1335,57 | 1310,89 | 1315,32 | 1315,32 | 801 |
01 may 2024 | 1311,85 | 1311,85 | 1311,85 | 1311,85 | 1311,85 | - |
30 abr 2024 | 1330,44 | 1330,58 | 1316,42 | 1316,42 | 1316,42 | 334 |
29 abr 2024 | 1328,83 | 1332,92 | 1328,83 | 1329,92 | 1329,92 | 2550 |
26 abr 2024 | 1326,68 | 1332,25 | 1323,38 | 1324,16 | 1324,16 | 411 |
25 abr 2024 | 1318,07 | 1319,36 | 1303,14 | 1308,41 | 1308,41 | 161 |
24 abr 2024 | 1329,57 | 1330,14 | 1322,17 | 1323,66 | 1323,66 | 685 |
23 abr 2024 | 1313,37 | 1323,64 | 1312,55 | 1323,64 | 1323,64 | 1344 |
22 abr 2024 | 1307,09 | 1315,57 | 1302,23 | 1302,23 | 1302,23 | 10.962 |
19 abr 2024 | 1294,42 | 1303,94 | 1294,42 | 1302,13 | 1302,13 | 344 |
18 abr 2024 | 1303,50 | 1309,94 | 1300,76 | 1307,78 | 1307,78 | 841 |
17 abr 2024 | 1300,11 | 1308,65 | 1300,11 | 1299,82 | 1299,82 | 760 |
16 abr 2024 | 1300,52 | 1307,22 | 1299,37 | 1299,37 | 1299,37 | 541 |
15 abr 2024 | 1326,76 | 1333,23 | 1320,02 | 1324,07 | 1324,07 | 583 |
12 abr 2024 | 1339,19 | 1341,30 | 1324,16 | 1327,77 | 1327,77 | 465 |
11 abr 2024 | 1336,23 | 1336,87 | 1327,85 | 1328,22 | 1328,22 | 312 |
10 abr 2024 | 1352,22 | 1355,18 | 1331,18 | 1336,31 | 1336,31 | 873 |
09 abr 2024 | 1347,08 | 1357,02 | 1344,67 | 1344,71 | 1344,71 | 1442 |
08 abr 2024 | 1343,99 | 1352,66 | 1343,78 | 1351,35 | 1351,35 | 1149 |
05 abr 2024 | 1338,70 | 1345,22 | 1336,06 | 1344,33 | 1344,33 | 889 |
04 abr 2024 | 1352,37 | 1360,36 | 1352,37 | 1357,38 | 1357,38 | 1822 |
03 abr 2024 | 1349,52 | 1352,20 | 1347,48 | 1349,46 | 1349,46 | 1022 |
02 abr 2024 | 1359,99 | 1361,35 | 1342,17 | 1350,70 | 1350,70 | 4883 |
28 mar 2024 | 1363,62 | 1381,18 | 1361,95 | 1372,43 | 1372,43 | 5872 |
27 mar 2024 | 1353,94 | 1359,76 | 1353,43 | 1355,92 | 1355,92 | 879 |
26 mar 2024 | 1354,64 | 1357,48 | 1353,99 | 1355,00 | 1355,00 | 1813 |
25 mar 2024 | 1351,87 | 1356,24 | 1350,12 | 1350,12 | 1350,12 | 3391 |
22 mar 2024 | 1361,04 | 1366,03 | 1354,45 | 1354,66 | 1354,66 | 1272 |
21 mar 2024 | 1364,79 | 1368,12 | 1359,54 | 1365,08 | 1365,08 | 1415 |
20 mar 2024 | 1362,40 | 1362,40 | 1342,87 | 1345,19 | 1345,19 | 1257 |
19 mar 2024 | 1338,55 | 1341,09 | 1335,85 | 1339,75 | 1339,75 | 1356 |
18 mar 2024 | 1328,77 | 1342,67 | 1328,77 | 1342,67 | 1342,67 | 1031 |
15 mar 2024 | 1333,85 | 1336,89 | 1324,16 | 1324,06 | 1324,06 | 780 |
14 mar 2024 | 1344,13 | 1347,62 | 1332,15 | 1333,05 | 1333,05 | 585 |
13 mar 2024 | 1336,88 | 1353,84 | 1336,88 | 1343,00 | 1343,00 | 695 |
12 mar 2024 | 1336,09 | 1341,89 | 1329,91 | 1338,08 | 1338,08 | 2535 |
11 mar 2024 | 1330,61 | 1330,61 | 1325,96 | 1329,91 | 1329,91 | 1071 |
08 mar 2024 | 1332,12 | 1340,06 | 1327,67 | 1333,78 | 1333,78 | 6476 |
07 mar 2024 | 1323,00 | 1333,23 | 1320,35 | 1328,31 | 1328,31 | 342 |
06 mar 2024 | 1322,26 | 1327,31 | 1322,26 | 1327,28 | 1327,28 | 274 |
05 mar 2024 | 1323,78 | 1326,15 | 1322,08 | 1326,15 | 1326,15 | 546 |
04 mar 2024 | 1332,08 | 1335,86 | 1324,50 | 1330,11 | 1330,11 | 796 |
01 mar 2024 | 1330,78 | 1333,86 | 1326,06 | 1330,40 | 1330,40 | 520 |
29 feb 2024 | 1325,32 | 1333,22 | 1322,24 | 1327,32 | 1327,32 | 505 |
28 feb 2024 | 1323,23 | 1326,82 | 1319,66 | 1326,92 | 1326,92 | 343 |
27 feb 2024 | 1319,57 | 1323,70 | 1319,26 | 1322,06 | 1322,06 | 990 |
26 feb 2024 | 1324,99 | 1327,83 | 1322,87 | 1324,22 | 1324,22 | 5350 |
23 feb 2024 | 1326,81 | 1332,73 | 1323,55 | 1329,04 | 1329,04 | 224.160 |
22 feb 2024 | 1317,62 | 1326,82 | 1311,27 | 1321,38 | 1321,38 | 1417 |
21 feb 2024 | 1308,12 | 1309,83 | 1304,74 | 1309,15 | 1309,15 | 2235 |
20 feb 2024 | 1303,43 | 1309,92 | 1301,92 | 1304,67 | 1304,67 | 1026 |
19 feb 2024 | 1307,23 | 1309,80 | 1304,81 | 1304,81 | 1304,81 | 695 |
16 feb 2024 | 1316,14 | 1318,69 | 1306,62 | 1311,72 | 1311,72 | 427 |
15 feb 2024 | 1305,52 | 1314,43 | 1302,88 | 1314,43 | 1314,43 | 882 |
14 feb 2024 | 1294,07 | 1298,04 | 1291,39 | 1296,22 | 1296,22 | 475 |
13 feb 2024 | 1310,48 | 1310,56 | 1291,87 | 1293,98 | 1293,98 | 1705 |
12 feb 2024 | 1305,97 | 1312,06 | 1305,84 | 1313,41 | 1313,41 | 559 |
09 feb 2024 | 1304,04 | 1308,86 | 1300,02 | 1302,89 | 1302,89 | 829 |
08 feb 2024 | 1304,58 | 1306,13 | 1302,94 | 1302,55 | 1302,55 | 803 |
07 feb 2024 | 1297,60 | 1302,88 | 1295,43 | 1303,97 | 1303,97 | 701 |
06 feb 2024 | 1300,57 | 1300,57 | 1288,92 | 1294,27 | 1294,27 | 815 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |