Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
23 abr 2024 | 1377,0000 | 1379,5900 | 1374,7100 | 1377,1300 | 1377,1300 | - |
22 abr 2024 | 1373,9301 | 1382,9301 | 1373,4100 | 1373,9301 | 1373,9301 | - |
19 abr 2024 | 1379,4000 | 1392,6200 | 1374,5699 | 1379,4000 | 1379,4000 | - |
18 abr 2024 | 1379,5400 | 1381,3500 | 1370,3600 | 1379,5400 | 1379,5400 | - |
17 abr 2024 | 1387,3400 | 1390,7900 | 1378,3300 | 1387,3400 | 1387,3400 | - |
16 abr 2024 | 1387,6700 | 1399,9600 | 1387,1500 | 1387,6700 | 1387,6700 | - |
15 abr 2024 | 1379,6100 | 1389,0100 | 1379,6000 | 1379,6100 | 1379,6100 | - |
12 abr 2024 | 1367,8400 | 1385,8900 | 1366,9600 | 1367,8400 | 1367,8400 | - |
11 abr 2024 | 1363,7600 | 1370,8300 | 1357,8800 | 1363,7600 | 1363,7600 | - |
10 abr 2024 | 1348,5400 | 1364,4600 | 1326,9301 | 1348,5400 | 1348,5400 | - |
09 abr 2024 | 1354,2200 | 1356,5200 | 1350,2300 | 1354,2200 | 1354,2200 | - |
08 abr 2024 | 1350,2700 | 1356,7700 | 1350,2700 | 1350,2700 | 1350,2700 | - |
05 abr 2024 | 1351,3600 | 1355,1899 | 1343,0000 | 1351,3600 | 1351,3600 | - |
04 abr 2024 | 1344,8400 | 1348,3900 | 1343,3101 | 1344,8400 | 1344,8400 | - |
03 abr 2024 | 1350,7300 | 1352,8900 | 1346,3199 | 1350,7300 | 1350,7300 | - |
02 abr 2024 | 1355,5300 | 1355,9200 | 1347,5300 | 1355,5300 | 1355,5300 | - |
01 abr 2024 | 1345,3101 | 1356,0100 | 1342,8800 | 1345,3101 | 1345,3101 | - |
29 mar 2024 | 1349,8000 | 1349,8000 | 1340,7000 | 1349,8000 | 1349,8000 | - |
28 mar 2024 | 1349,8000 | 1352,7600 | 1342,0000 | 1349,8000 | 1349,8000 | - |
27 mar 2024 | 1343,0601 | 1353,0400 | 1341,3300 | 1343,0601 | 1343,0601 | - |
26 mar 2024 | 1339,1300 | 1344,2100 | 1333,8000 | 1339,1300 | 1339,1300 | - |
25 mar 2024 | 1343,6000 | 1343,6100 | 1332,4100 | 1343,6000 | 1343,6000 | - |
22 mar 2024 | 1334,6801 | 1346,7500 | 1328,9800 | 1334,6801 | 1334,6801 | - |
21 mar 2024 | 1330,1100 | 1334,6400 | 1321,5300 | 1330,1100 | 1330,1100 | - |
20 mar 2024 | 1337,0200 | 1341,4800 | 1336,0400 | 1337,0200 | 1337,0200 | - |
19 mar 2024 | 1336,0900 | 1340,6500 | 1335,6700 | 1336,0900 | 1336,0900 | - |
18 mar 2024 | 1329,3400 | 1335,2500 | 1329,6600 | 1329,3400 | 1329,3400 | - |
15 mar 2024 | 1321,9200 | 1333,0000 | 1321,5800 | 1321,9200 | 1321,9200 | - |
14 mar 2024 | 1313,6500 | 1324,3700 | 1306,0100 | 1313,6500 | 1313,6500 | - |
13 mar 2024 | 1311,1500 | 1319,1899 | 1308,3300 | 1311,1500 | 1311,1500 | - |
12 mar 2024 | 1310,5400 | 1313,7100 | 1216,9600 | 1310,5400 | 1310,5400 | - |
11 mar 2024 | 1315,9800 | 1316,9000 | 1305,4700 | 1315,9800 | 1315,9800 | - |
08 mar 2024 | 1321,1801 | 1326,5200 | 1300,6801 | 1321,1801 | 1321,1801 | - |
07 mar 2024 | 1327,0900 | 1331,8500 | 1320,2300 | 1327,0900 | 1327,0900 | - |
06 mar 2024 | 1333,4301 | 1337,3300 | 1328,2300 | 1333,4301 | 1333,4301 | - |
05 mar 2024 | 1328,9399 | 1336,8600 | 1328,8700 | 1328,9399 | 1328,9399 | - |
04 mar 2024 | 1330,9000 | 1332,7800 | 1328,1500 | 1330,9000 | 1330,9000 | - |
01 mar 2024 | 1335,2000 | 1336,4399 | 1326,4301 | 1335,2000 | 1335,2000 | - |
29 feb 2024 | 1333,3800 | 1336,8600 | 1328,6600 | 1333,3800 | 1333,3800 | - |
28 feb 2024 | 1331,7900 | 1337,2300 | 1330,1200 | 1331,7900 | 1331,7900 | - |
27 feb 2024 | 1331,7200 | 1332,6000 | 1329,0500 | 1331,7200 | 1331,7200 | - |
26 feb 2024 | 1330,0000 | 1332,5800 | 1327,7100 | 1330,0000 | 1330,0000 | - |
23 feb 2024 | 1327,1700 | 1333,7700 | 1326,4900 | 1327,1700 | 1327,1700 | - |
22 feb 2024 | 1332,8700 | 1333,6000 | 1323,4600 | 1332,8700 | 1332,8700 | - |
21 feb 2024 | 1333,7500 | 1337,3300 | 1332,0400 | 1333,7500 | 1333,7500 | - |
20 feb 2024 | 1333,3400 | 1338,8600 | 1331,1000 | 1333,3400 | 1333,3400 | - |
19 feb 2024 | 1331,5800 | 1335,9399 | 1330,3500 | 1331,5800 | 1331,5800 | - |
16 feb 2024 | 1327,6600 | 1336,5601 | 1318,9700 | 1327,6600 | 1327,6600 | - |
15 feb 2024 | 1326,0000 | 1334,7000 | 1325,8600 | 1326,0000 | 1326,0000 | - |
14 feb 2024 | 1340,7900 | 1340,2600 | 1329,6200 | 1340,7900 | 1340,7900 | - |
13 feb 2024 | 1328,5000 | 1340,5900 | 1316,6100 | 1328,5000 | 1328,5000 | - |
12 feb 2024 | 1330,0601 | 1332,2500 | 1327,1100 | 1330,0601 | 1330,0601 | - |
09 feb 2024 | 1331,4700 | 1333,4500 | 1291,8400 | 1331,4700 | 1331,4700 | - |
08 feb 2024 | 1327,6200 | 1332,4800 | 1324,1500 | 1327,6200 | 1327,6200 | - |
07 feb 2024 | 1326,7900 | 1329,4900 | 1321,8800 | 1326,7900 | 1326,7900 | - |
06 feb 2024 | 1333,3900 | 1333,3199 | 1324,8500 | 1333,3900 | 1333,3900 | - |
05 feb 2024 | 1337,7300 | 1338,5699 | 1330,0200 | 1337,7300 | 1337,7300 | - |
02 feb 2024 | 1328,9500 | 1338,3500 | 1312,2700 | 1328,9500 | 1328,9500 | - |
01 feb 2024 | 1333,9100 | 1335,4800 | 1327,0601 | 1333,9100 | 1333,9100 | - |
31 ene 2024 | 1326,6200 | 1335,8900 | 1325,5200 | 1326,6200 | 1326,6200 | - |
30 ene 2024 | 1333,2100 | 1334,0000 | 1326,4301 | 1333,2100 | 1333,2100 | - |
29 ene 2024 | 1336,7600 | 1337,3500 | 1332,8800 | 1336,7600 | 1336,7600 | - |
26 ene 2024 | 1336,0300 | 1339,0601 | 1331,4600 | 1336,0300 | 1336,0300 | - |
25 ene 2024 | 1329,8900 | 1339,6700 | 1330,2900 | 1329,8900 | 1329,8900 | - |
24 ene 2024 | 1336,7800 | 1340,8300 | 1324,2100 | 1336,7800 | 1336,7800 | - |
23 ene 2024 | 1338,7400 | 1340,3199 | 1331,0601 | 1338,7400 | 1338,7400 | - |
22 ene 2024 | 1333,2100 | 1340,9200 | 1330,3400 | 1333,2100 | 1333,2100 | - |
19 ene 2024 | 1337,6600 | 1339,1500 | 1331,5800 | 1337,6600 | 1337,6600 | - |
18 ene 2024 | 1344,0500 | 1346,0500 | 1334,9900 | 1344,0500 | 1344,0500 | - |
17 ene 2024 | 1337,7900 | 1350,0300 | 1336,4000 | 1337,7900 | 1337,7900 | - |
16 ene 2024 | 1319,7100 | 1339,6700 | 1319,1500 | 1319,7100 | 1319,7100 | - |
15 ene 2024 | 1312,8500 | 1321,8900 | 1312,5300 | 1312,8500 | 1312,8500 | - |
12 ene 2024 | 1311,9900 | 1317,1500 | 1301,2900 | 1311,9900 | 1311,9900 | - |
11 ene 2024 | 1317,5000 | 1320,2200 | 1308,2000 | 1317,5000 | 1317,5000 | - |
10 ene 2024 | 1319,7900 | 1323,2200 | 1316,0100 | 1319,7900 | 1319,7900 | - |
09 ene 2024 | 1311,8000 | 1320,8199 | 1308,8400 | 1311,8000 | 1311,8000 | - |
08 ene 2024 | 1313,1300 | 1321,1000 | 1311,5200 | 1313,1300 | 1313,1300 | - |
05 ene 2024 | 1311,2500 | 1321,8300 | 1306,0400 | 1311,2500 | 1311,2500 | - |
04 ene 2024 | 1309,5300 | 1314,7100 | 1305,0800 | 1309,5300 | 1309,5300 | - |
03 ene 2024 | 1307,6200 | 1312,8300 | 1304,2800 | 1307,6200 | 1307,6200 | - |
02 ene 2024 | 1292,8900 | 1313,4900 | 1291,1700 | 1293,5400 | 1293,5400 | - |
01 ene 2024 | 1293,5300 | 1293,5400 | 1293,5300 | 1293,5300 | 1293,5300 | - |
29 dic 2023 | 1277,8400 | 1301,9200 | 1259,5200 | 1277,8400 | 1277,8400 | - |
28 dic 2023 | 1294,7600 | 1294,0400 | 1281,3500 | 1294,7600 | 1294,7600 | - |
27 dic 2023 | 1293,9200 | 1295,7600 | 1290,0000 | 1293,9200 | 1293,9200 | - |
26 dic 2023 | 1294,5800 | 1299,3000 | 1284,7600 | 1294,5800 | 1294,5800 | - |
25 dic 2023 | 1297,3600 | 1298,3600 | 1295,0300 | 1297,3600 | 1297,3600 | - |
22 dic 2023 | 1291,7100 | 1303,2500 | 1294,0800 | 1291,7100 | 1291,7100 | - |
21 dic 2023 | 1296,9800 | 1307,2700 | 1294,8400 | 1296,9800 | 1296,9800 | - |
20 dic 2023 | 1297,7600 | 1302,8500 | 1296,7400 | 1297,7600 | 1297,7600 | - |
19 dic 2023 | 1302,9301 | 1310,0300 | 1296,6000 | 1302,9301 | 1302,9301 | - |
18 dic 2023 | 1276,4700 | 1304,1200 | 1295,4600 | 1276,4700 | 1276,4700 | - |
15 dic 2023 | 1291,9200 | 1304,2200 | 1287,3101 | 1291,9200 | 1291,9200 | - |
14 dic 2023 | 1292,0100 | 1298,5300 | 1287,8900 | 1292,0100 | 1292,0100 | - |
13 dic 2023 | 1310,1400 | 1320,7700 | 1308,5800 | 1310,1400 | 1310,1400 | - |
12 dic 2023 | 1313,6200 | 1318,6700 | 1299,4600 | 1313,6200 | 1313,6200 | - |
11 dic 2023 | 1316,5100 | 1320,6200 | 1315,4000 | 1316,5100 | 1316,5100 | - |
08 dic 2023 | 1312,7600 | 1318,5800 | 1290,4600 | 1312,7600 | 1312,7600 | - |
07 dic 2023 | 1313,7200 | 1327,0500 | 1311,9399 | 1313,7200 | 1313,7200 | - |
06 dic 2023 | 1313,3700 | 1315,4700 | 1309,5699 | 1313,3700 | 1313,3700 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |