Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 abr 2024 | 948,3100 | 948,3100 | 948,3100 | 948,3100 | 948,3100 | - |
26 abr 2024 | 948,0000 | 950,8500 | 943,6000 | 948,0000 | 948,0000 | - |
25 abr 2024 | 952,1800 | 952,1800 | 937,8677 | 952,1800 | 952,1800 | - |
24 abr 2024 | 953,2000 | 958,2500 | 943,4323 | 953,2000 | 953,2000 | - |
23 abr 2024 | 952,1300 | 953,0100 | 948,3400 | 952,1300 | 952,1300 | - |
22 abr 2024 | 958,6400 | 958,7600 | 942,9166 | 958,6400 | 958,6400 | - |
19 abr 2024 | 965,6900 | 968,4300 | 949,3800 | 965,6900 | 965,6900 | - |
18 abr 2024 | 978,4300 | 978,4300 | 962,1200 | 978,4300 | 978,4300 | - |
17 abr 2024 | 979,9600 | 981,6100 | 970,3500 | 979,9600 | 979,9600 | - |
16 abr 2024 | 972,3000 | 988,6000 | 965,2487 | 972,3000 | 972,3000 | - |
15 abr 2024 | 964,1300 | 981,7300 | 953,5876 | 964,1300 | 964,1300 | - |
12 abr 2024 | 954,8600 | 964,1500 | 942,6978 | 954,8600 | 954,8600 | - |
11 abr 2024 | 947,4900 | 958,6500 | 941,3464 | 947,4900 | 947,4900 | - |
10 abr 2024 | 941,0900 | 959,1500 | 940,6400 | 941,0900 | 941,0900 | - |
09 abr 2024 | 933,3106 | 945,0000 | 939,9300 | 933,3106 | 933,3106 | - |
08 abr 2024 | 927,7029 | 956,1800 | 928,8126 | 927,7029 | 927,7029 | - |
05 abr 2024 | 940,3000 | 953,0200 | 939,5000 | 940,3000 | 940,3000 | - |
04 abr 2024 | 954,3900 | 954,4500 | 937,8300 | 954,3900 | 954,3900 | - |
03 abr 2024 | 975,5700 | 976,6000 | 952,6500 | 975,5700 | 975,5700 | - |
02 abr 2024 | 984,9800 | 985,6900 | 975,9500 | 984,9800 | 984,9800 | - |
01 abr 2024 | 979,2700 | 986,3800 | 971,6900 | 979,2700 | 979,2700 | - |
29 mar 2024 | 980,4600 | 982,5000 | 967,3820 | 980,4600 | 980,4600 | - |
28 mar 2024 | 979,3900 | 984,3000 | 978,7800 | 979,3900 | 979,3900 | - |
27 mar 2024 | 981,5300 | 984,1000 | 967,0006 | 981,5300 | 981,5300 | - |
26 mar 2024 | 977,8800 | 985,0400 | 976,3900 | 977,8800 | 977,8800 | - |
25 mar 2024 | 964,0665 | 981,7600 | 967,9420 | 964,0665 | 964,0665 | - |
22 mar 2024 | 968,6300 | 983,1100 | 968,5600 | 968,6300 | 968,6300 | - |
21 mar 2024 | 962,5100 | 969,3300 | 962,5100 | 962,5100 | 962,5100 | - |
20 mar 2024 | 965,8700 | 981,2500 | 965,8700 | 965,8700 | 965,8700 | - |
19 mar 2024 | 946,4100 | 967,8200 | 946,4100 | 946,4100 | 946,4100 | - |
18 mar 2024 | 925,2319 | 947,2900 | 925,3381 | 925,2319 | 925,2319 | - |
15 mar 2024 | 941,3200 | 946,9300 | 935,2800 | 941,3200 | 941,3200 | - |
14 mar 2024 | 945,3700 | 947,1800 | 941,2500 | 945,3700 | 945,3700 | - |
13 mar 2024 | 950,7600 | 960,8400 | 941,7000 | 950,7600 | 950,7600 | - |
12 mar 2024 | 965,8800 | 965,8800 | 961,7400 | 965,8800 | 965,8800 | - |
11 mar 2024 | 953,6157 | 967,1000 | 954,0645 | 953,6157 | 953,6157 | - |
08 mar 2024 | 980,5400 | 980,5400 | 958,6600 | 980,5400 | 980,5400 | - |
07 mar 2024 | 985,1500 | 987,0000 | 982,6300 | 985,1500 | 985,1500 | - |
06 mar 2024 | 976,9900 | 985,1200 | 974,2300 | 976,9900 | 976,9900 | - |
05 mar 2024 | 973,8800 | 976,8500 | 972,7700 | 973,8800 | 973,8800 | - |
04 mar 2024 | 945,7276 | 974,5500 | 963,2500 | 945,7276 | 945,7276 | - |
01 mar 2024 | 966,2800 | 968,4800 | 963,7800 | 966,2800 | 966,2800 | - |
29 feb 2024 | 978,6400 | 979,2800 | 965,0300 | 978,6400 | 978,6400 | - |
28 feb 2024 | 980,9800 | 982,6500 | 979,0100 | 980,9800 | 980,9800 | - |
27 feb 2024 | 986,5500 | 986,7200 | 978,2500 | 986,5500 | 986,5500 | - |
26 feb 2024 | 965,7731 | 989,5500 | 978,1900 | 965,7731 | 965,7731 | - |
23 feb 2024 | 978,4700 | 982,8200 | 978,3800 | 978,4700 | 978,4700 | - |
22 feb 2024 | 969,1800 | 981,3500 | 966,9500 | 969,1800 | 969,1800 | - |
21 feb 2024 | 962,1000 | 969,8300 | 960,9300 | 962,1000 | 962,1000 | - |
20 feb 2024 | 964,5000 | 969,4000 | 961,9500 | 964,5000 | 964,5000 | - |
19 feb 2024 | 951,2039 | 972,2500 | 950,9568 | 951,2039 | 951,2039 | - |
16 feb 2024 | 967,1900 | 972,0900 | 966,1700 | 967,1900 | 967,1900 | - |
15 feb 2024 | 957,3300 | 966,7500 | 956,1000 | 957,3300 | 957,3300 | - |
14 feb 2024 | 969,8800 | 969,8800 | 954,5000 | 969,8800 | 969,8800 | - |
13 feb 2024 | 970,4700 | 975,0000 | 968,6300 | 970,4700 | 970,4700 | - |
12 feb 2024 | 956,6108 | 972,3300 | 955,5518 | 956,6108 | 956,6108 | - |
09 feb 2024 | 965,4200 | 969,8300 | 964,5200 | 965,4200 | 965,4200 | - |
08 feb 2024 | 953,1000 | 967,6400 | 948,4500 | 953,1000 | 953,1000 | - |
07 feb 2024 | 947,6000 | 952,8700 | 945,3000 | 947,6000 | 947,6000 | - |
06 feb 2024 | 953,7400 | 954,8800 | 947,3500 | 953,7400 | 953,7400 | - |
05 feb 2024 | 927,7644 | 959,2500 | 928,3110 | 927,7644 | 927,7644 | - |
02 feb 2024 | 931,5700 | 949,9100 | 929,7500 | 931,5700 | 931,5700 | - |
01 feb 2024 | 930,2800 | 935,8700 | 930,0800 | 930,2800 | 930,2800 | - |
31 ene 2024 | 932,1500 | 934,6500 | 930,6000 | 932,1500 | 932,1500 | - |
30 ene 2024 | 929,7700 | 934,9600 | 927,2500 | 929,7700 | 929,7700 | - |
29 ene 2024 | 894,8502 | 931,7500 | 919,8100 | 894,8502 | 894,8502 | - |
26 ene 2024 | 909,3700 | 921,6000 | 906,3500 | 909,3700 | 909,3700 | - |
25 ene 2024 | 910,3300 | 911,2600 | 908,8700 | 910,3300 | 910,3300 | - |
24 ene 2024 | 911,9900 | 912,3100 | 908,3600 | 911,9900 | 911,9900 | - |
23 ene 2024 | 909,3100 | 915,9500 | 904,7400 | 909,3100 | 909,3100 | - |
22 ene 2024 | 896,9052 | 910,8300 | 905,2500 | 896,9052 | 896,9052 | - |
19 ene 2024 | 919,5900 | 919,7200 | 908,1500 | 919,5900 | 919,5900 | - |
18 ene 2024 | 921,2000 | 921,2500 | 916,8300 | 921,2000 | 921,2000 | - |
17 ene 2024 | 922,2900 | 930,2000 | 919,6900 | 922,2900 | 922,2900 | - |
16 ene 2024 | 910,1400 | 929,1000 | 910,1400 | 910,1400 | 910,1400 | - |
15 ene 2024 | 895,7640 | 912,0700 | 897,3516 | 895,7640 | 895,7640 | - |
12 ene 2024 | 913,4700 | 914,9700 | 905,1500 | 913,4700 | 913,4700 | - |
11 ene 2024 | 916,1900 | 916,6100 | 911,2900 | 916,1900 | 916,1900 | - |
10 ene 2024 | 917,6500 | 923,4300 | 914,8000 | 917,6500 | 917,6500 | - |
09 ene 2024 | 903,5000 | 919,9800 | 903,5000 | 903,5000 | 903,5000 | - |
08 ene 2024 | 877,2499 | 907,1400 | 877,8394 | 877,2499 | 877,2499 | - |
05 ene 2024 | 886,9800 | 900,1600 | 885,7500 | 886,9800 | 886,9800 | - |
04 ene 2024 | 881,7300 | 887,7400 | 878,9000 | 881,7300 | 881,7300 | - |
03 ene 2024 | 883,8200 | 885,5700 | 870,1237 | 883,8200 | 883,8200 | - |
02 ene 2024 | 872,6540 | 885,0300 | 869,7429 | 872,6540 | 872,6540 | - |
01 ene 2024 | 871,8647 | 873,1283 | 872,6540 | 871,8647 | 871,8647 | - |
29 dic 2023 | 884,6400 | 884,6500 | 871,5800 | 884,6400 | 884,6400 | - |
28 dic 2023 | 883,6300 | 885,8000 | 879,7800 | 883,6300 | 883,6300 | - |
27 dic 2023 | 892,2100 | 892,7000 | 880,2500 | 892,2100 | 892,2100 | - |
26 dic 2023 | 892,2400 | 901,8000 | 880,8400 | 892,2400 | 892,2400 | - |
25 dic 2023 | 863,5427 | 892,2400 | 864,1233 | 863,5427 | 863,5427 | - |
22 dic 2023 | 878,6800 | 890,7100 | 876,2700 | 878,6800 | 878,6800 | - |
21 dic 2023 | 870,1000 | 879,0000 | 867,4000 | 870,1000 | 870,1000 | - |
20 dic 2023 | 862,3700 | 870,7000 | 861,8800 | 862,3700 | 862,3700 | - |
19 dic 2023 | 873,7500 | 873,7500 | 853,2002 | 873,7500 | 873,7500 | - |
18 dic 2023 | 857,5004 | 875,9400 | 858,5470 | 857,5004 | 857,5004 | - |
15 dic 2023 | 865,1200 | 871,1000 | 865,1200 | 865,1200 | 865,1200 | - |
14 dic 2023 | 874,7800 | 874,7800 | 862,3900 | 874,7800 | 874,7800 | - |
13 dic 2023 | 876,9000 | 879,0300 | 876,2400 | 876,9000 | 876,9000 | - |
12 dic 2023 | 882,2400 | 883,6700 | 878,5300 | 882,2400 | 882,2400 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |