Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
11 may 2024 | 1102,01 | 1102,01 | 1048,80 | 1048,80 | 1048,80 | 3.694.795 |
10 may 2024 | 1133,22 | 1135,05 | 1107,90 | 1106,30 | 1106,30 | 8.698.799 |
09 may 2024 | 1164,17 | 1169,73 | 1132,48 | 1133,22 | 1133,22 | 4.096.846 |
08 may 2024 | 1162,24 | 1163,36 | 1163,36 | 1164,17 | 1164,17 | - |
07 may 2024 | 1209,64 | 1223,68 | 1162,24 | 1162,24 | 1162,24 | 3.962.042 |
06 may 2024 | 1222,03 | 1222,03 | 1194,26 | 1209,64 | 1209,64 | 3.571.853 |
05 may 2024 | 1218,82 | 1235,54 | 1218,82 | 1222,03 | 1222,03 | 740.604 |
04 may 2024 | 1200,21 | 1218,82 | 1186,89 | 1218,82 | 1218,82 | 3.700.701 |
03 may 2024 | 1101,88 | 1200,18 | 1101,88 | 1200,21 | 1200,21 | 17.241.647 |
02 may 2024 | 1104,85 | 1114,19 | 1032,80 | 1101,88 | 1101,88 | 12.833.954 |
01 may 2024 | 1136,23 | 1136,49 | 1081,88 | 1104,85 | 1104,85 | 8.245.292 |
30 abr 2024 | 1213,67 | 1214,47 | 1128,14 | 1136,23 | 1136,23 | 7.039.993 |
29 abr 2024 | 1180,86 | 1216,17 | 1175,77 | 1213,67 | 1213,67 | 14.338.105 |
28 abr 2024 | 1465,69 | 1465,69 | 1149,05 | 1180,86 | 1180,86 | 68.509.173 |
27 abr 2024 | 1523,31 | 1525,42 | 1420,44 | 1465,69 | 1465,69 | 24.701.720 |
26 abr 2024 | 1537,51 | 1534,67 | 1501,41 | 1523,31 | 1523,31 | 1.587.086 |
25 abr 2024 | 1658,80 | 1677,18 | 1535,21 | 1537,51 | 1537,51 | 17.599.834 |
24 abr 2024 | 1655,60 | 1678,07 | 1655,22 | 1658,80 | 1658,80 | 2.558.591 |
23 abr 2024 | 1622,53 | 1666,47 | 1629,02 | 1655,60 | 1655,60 | 3.858.590 |
22 abr 2024 | 1622,02 | 1622,02 | 1622,02 | 1622,53 | 1622,53 | - |
21 abr 2024 | 1590,53 | 1622,02 | 1574,19 | 1622,02 | 1622,02 | 1.757.443 |
20 abr 2024 | 1563,24 | 1593,36 | 1500,43 | 1590,53 | 1590,53 | 8.007.547 |
19 abr 2024 | 1519,22 | 1564,70 | 1504,37 | 1563,24 | 1563,24 | 5.773.936 |
18 abr 2024 | 1719,58 | 1721,26 | 1495,66 | 1519,22 | 1519,22 | 33.117.328 |
17 abr 2024 | 1525,14 | 1731,84 | 1494,21 | 1719,58 | 1719,58 | 51.280.370 |
16 abr 2024 | 1501,66 | 1593,53 | 1501,66 | 1525,14 | 1525,14 | 5.505.329 |
15 abr 2024 | 1385,69 | 1506,58 | 1385,69 | 1501,66 | 1501,66 | 16.087.411 |
14 abr 2024 | 1656,90 | 1656,90 | 1385,69 | 1385,69 | 1385,69 | 14.307.185 |
13 abr 2024 | 1759,40 | 1785,95 | 1658,87 | 1656,90 | 1656,90 | 10.512.841 |
12 abr 2024 | 1767,25 | 1772,10 | 1751,18 | 1759,40 | 1759,40 | 2.145.075 |
11 abr 2024 | 1772,00 | 1788,22 | 1766,43 | 1767,25 | 1767,25 | 7.586.897 |
10 abr 2024 | 1944,48 | 1943,52 | 1750,91 | 1772,00 | 1772,00 | 20.059.388 |
09 abr 2024 | 1760,13 | 1969,95 | 1741,03 | 1944,48 | 1944,48 | 26.333.341 |
08 abr 2024 | 1721,69 | 1760,13 | 1721,69 | 1760,13 | 1760,13 | 3.507.464 |
07 abr 2024 | 1667,09 | 1721,69 | 1656,84 | 1721,69 | 1721,69 | 11.764.643 |
06 abr 2024 | 1764,97 | 1764,97 | 1667,09 | 1667,09 | 1667,09 | 19.139.617 |
05 abr 2024 | 1703,77 | 1804,87 | 1681,17 | 1764,97 | 1764,97 | 20.773.019 |
04 abr 2024 | 1713,01 | 1716,83 | 1697,75 | 1703,77 | 1703,77 | 5.799.672 |
03 abr 2024 | 1817,63 | 1816,79 | 1711,13 | 1713,01 | 1713,01 | 27.100.084 |
02 abr 2024 | 1722,55 | 1821,69 | 1697,42 | 1817,63 | 1817,63 | 37.122.310 |
01 abr 2024 | 1894,31 | 1932,40 | 1716,85 | 1722,55 | 1722,55 | 55.405.778 |
31 mar 2024 | 1709,35 | 1947,21 | 1709,35 | 1894,31 | 1894,31 | 58.406.412 |
30 mar 2024 | 1652,75 | 1759,63 | 1637,62 | 1709,35 | 1709,35 | 38.392.410 |
29 mar 2024 | 1731,03 | 1758,80 | 1650,64 | 1652,75 | 1652,75 | 21.805.787 |
28 mar 2024 | 1800,38 | 1803,15 | 1730,68 | 1731,03 | 1731,03 | 6.789.307 |
27 mar 2024 | 1807,02 | 1932,70 | 1764,46 | 1800,38 | 1800,38 | 107.831.002 |
26 mar 2024 | 1482,14 | 1830,24 | 1482,14 | 1807,02 | 1807,02 | 48.200.506 |
25 mar 2024 | 1451,24 | 1482,14 | 1441,93 | 1482,14 | 1482,14 | 3.248.839 |
24 mar 2024 | 1335,69 | 1453,00 | 1335,69 | 1451,24 | 1451,24 | 22.106.031 |
23 mar 2024 | 1383,93 | 1418,06 | 1335,69 | 1335,69 | 1335,69 | 2.549.577 |
22 mar 2024 | 1462,42 | 1525,48 | 1382,83 | 1383,93 | 1383,93 | 23.877.204 |
21 mar 2024 | 1271,51 | 1462,47 | 1224,68 | 1462,42 | 1462,42 | 39.201.325 |
20 mar 2024 | 1449,24 | 1450,66 | 1246,65 | 1271,51 | 1271,51 | 46.653.456 |
19 mar 2024 | 1551,69 | 1580,55 | 1395,89 | 1449,24 | 1449,24 | 35.206.612 |
18 mar 2024 | 1495,64 | 1572,07 | 1480,75 | 1551,69 | 1551,69 | 45.306.949 |
17 mar 2024 | 1699,81 | 1724,13 | 1486,08 | 1495,64 | 1495,64 | 44.743.006 |
16 mar 2024 | 1773,93 | 1779,20 | 1597,13 | 1699,81 | 1699,81 | 46.700.921 |
15 mar 2024 | 1861,16 | 1889,69 | 1717,62 | 1773,93 | 1773,93 | 67.977.126 |
14 mar 2024 | 1797,80 | 1872,19 | 1795,40 | 1861,16 | 1861,16 | 23.066.798 |
13 mar 2024 | 1794,51 | 1797,83 | 1700,82 | 1797,80 | 1797,80 | 38.773.678 |
12 mar 2024 | 1684,69 | 1920,92 | 1684,69 | 1794,51 | 1794,51 | 70.243.760 |
11 mar 2024 | 1800,32 | 1800,32 | 1684,69 | 1684,69 | 1684,69 | 14.717.766 |
10 mar 2024 | 1761,14 | 1800,32 | 1757,26 | 1800,32 | 1800,32 | 17.335.895 |
09 mar 2024 | 1780,70 | 1802,87 | 1698,38 | 1761,14 | 1761,14 | 37.284.856 |
08 mar 2024 | 1918,99 | 1920,45 | 1748,07 | 1780,70 | 1780,70 | 33.665.727 |
07 mar 2024 | 1783,70 | 1951,96 | 1783,70 | 1918,99 | 1918,99 | 18.275.361 |
06 mar 2024 | 1835,65 | 1905,95 | 1770,06 | 1783,70 | 1783,70 | 27.447.385 |
05 mar 2024 | 1895,81 | 1953,26 | 1839,03 | 1835,65 | 1835,65 | 16.931.001 |
04 mar 2024 | 1833,89 | 1895,81 | 1833,89 | 1895,81 | 1895,81 | 10.001.723 |
03 mar 2024 | 1892,07 | 1892,07 | 1833,89 | 1833,89 | 1833,89 | 15.982.614 |
02 mar 2024 | 1874,30 | 1892,07 | 1839,23 | 1892,07 | 1892,07 | 11.715.046 |
01 mar 2024 | 1900,82 | 2023,03 | 1874,82 | 1874,30 | 1874,30 | 27.179.953 |
29 feb 2024 | 1738,36 | 1901,17 | 1738,36 | 1900,82 | 1900,82 | 20.819.638 |
28 feb 2024 | 1886,41 | 1886,66 | 1721,04 | 1738,36 | 1738,36 | 52.479.971 |
27 feb 2024 | 1953,82 | 1953,82 | 1871,80 | 1886,41 | 1886,41 | 29.269.133 |
26 feb 2024 | 1888,14 | 1988,24 | 1886,16 | 1953,82 | 1953,82 | 28.174.089 |
25 feb 2024 | 1811,72 | 1897,12 | 1811,72 | 1888,14 | 1888,14 | 14.936.668 |
24 feb 2024 | 1755,35 | 1811,72 | 1652,55 | 1811,72 | 1811,72 | 42.783.904 |
23 feb 2024 | 1980,71 | 1999,49 | 1755,66 | 1755,35 | 1755,35 | 40.471.317 |
22 feb 2024 | 2048,04 | 2049,17 | 1982,30 | 1980,71 | 1980,71 | 19.655.286 |
21 feb 2024 | 2074,68 | 2084,91 | 1955,68 | 2048,04 | 2048,04 | 45.502.509 |
20 feb 2024 | 1932,66 | 2074,53 | 1932,66 | 2074,68 | 2074,68 | 26.787.130 |
19 feb 2024 | 1909,77 | 1941,70 | 1909,77 | 1932,66 | 1932,66 | 3.428.069 |
18 feb 2024 | 1926,31 | 1973,42 | 1883,89 | 1909,77 | 1909,77 | 4.722.783 |
17 feb 2024 | 1971,43 | 2043,92 | 1908,60 | 1926,31 | 1926,31 | 29.448.179 |
16 feb 2024 | 1946,99 | 1993,66 | 1915,69 | 1971,43 | 1971,43 | 20.572.156 |
15 feb 2024 | 1692,30 | 1947,14 | 1692,30 | 1946,99 | 1946,99 | 58.941.725 |
14 feb 2024 | 1590,48 | 1692,31 | 1570,29 | 1692,30 | 1692,30 | 20.478.218 |
13 feb 2024 | 1546,26 | 1638,87 | 1533,99 | 1590,48 | 1590,48 | 20.500.390 |
12 feb 2024 | 1499,25 | 1564,36 | 1499,25 | 1546,26 | 1546,26 | 11.008.819 |
11 feb 2024 | 1512,55 | 1512,55 | 1466,80 | 1499,25 | 1499,25 | 9.294.860 |
10 feb 2024 | 1523,77 | 1537,91 | 1417,10 | 1512,55 | 1512,55 | 53.650.368 |
09 feb 2024 | 1519,99 | 1535,96 | 1521,45 | 1523,77 | 1523,77 | 3.566.717 |
08 feb 2024 | 1551,47 | 1565,22 | 1497,33 | 1519,99 | 1519,99 | 32.289.788 |
07 feb 2024 | 1580,86 | 1574,62 | 1525,02 | 1551,47 | 1551,47 | 18.525.121 |
06 feb 2024 | 1605,58 | 1605,33 | 1566,69 | 1580,86 | 1580,86 | 16.636.815 |
05 feb 2024 | 1546,45 | 1620,56 | 1526,02 | 1605,58 | 1605,58 | 27.743.451 |
04 feb 2024 | 1811,15 | 1815,08 | 1464,97 | 1546,45 | 1546,45 | 93.375.867 |
03 feb 2024 | 1925,93 | 1925,93 | 1811,41 | 1811,15 | 1811,15 | 19.561.540 |
02 feb 2024 | 1930,09 | 1943,60 | 1890,11 | 1925,93 | 1925,93 | 7.370.121 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |