Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 may 2024 | 5079,37 | 5083,55 | 5057,94 | 5080,29 | 5080,29 | 35.579.700 |
13 may 2024 | 5083,54 | 5087,92 | 5068,06 | 5078,96 | 5078,96 | 23.625.800 |
10 may 2024 | 5060,73 | 5096,89 | 5060,73 | 5085,08 | 5085,08 | 33.566.400 |
08 may 2024 | 5025,30 | 5047,54 | 5023,74 | 5038,17 | 5038,17 | 28.177.000 |
07 may 2024 | 4969,82 | 5016,71 | 4967,81 | 5016,10 | 5016,10 | 29.592.800 |
06 may 2024 | 4921,02 | 4969,12 | 4920,93 | 4956,96 | 4956,96 | 22.143.800 |
03 may 2024 | 4901,04 | 4944,82 | 4896,41 | 4921,48 | 4921,48 | 35.280.900 |
02 may 2024 | 4907,33 | 4913,71 | 4888,11 | 4890,61 | 4890,61 | 35.992.100 |
30 abr 2024 | 4985,54 | 4988,12 | 4916,57 | 4921,22 | 4921,22 | 33.802.300 |
29 abr 2024 | 5014,22 | 5026,82 | 4980,42 | 4981,09 | 4981,09 | 28.179.400 |
26 abr 2024 | 4950,22 | 5017,98 | 4950,22 | 5006,85 | 5006,85 | 26.649.800 |
25 abr 2024 | 4993,35 | 4994,41 | 4900,27 | 4939,01 | 4939,01 | 27.537.300 |
24 abr 2024 | 5004,91 | 5031,84 | 4981,81 | 4989,88 | 4989,88 | 30.866.000 |
23 abr 2024 | 4941,29 | 5011,10 | 4941,29 | 5008,17 | 5008,17 | 35.178.000 |
22 abr 2024 | 4921,04 | 4954,18 | 4913,70 | 4936,85 | 4936,85 | 28.703.100 |
19 abr 2024 | 4911,59 | 4933,38 | 4884,12 | 4918,09 | 4918,09 | 35.229.800 |
18 abr 2024 | 4924,83 | 4943,98 | 4907,61 | 4936,57 | 4936,57 | 27.889.700 |
17 abr 2024 | 4918,73 | 4968,41 | 4898,90 | 4914,13 | 4914,13 | 22.788.100 |
16 abr 2024 | 4962,15 | 4962,15 | 4899,41 | 4916,99 | 4916,99 | 27.874.400 |
15 abr 2024 | 4969,00 | 5034,73 | 4969,00 | 4984,48 | 4984,48 | 24.465.200 |
12 abr 2024 | 4986,03 | 5023,90 | 4935,03 | 4955,01 | 4955,01 | 27.782.600 |
11 abr 2024 | 4994,15 | 5010,09 | 4934,40 | 4966,68 | 4966,68 | 30.613.200 |
10 abr 2024 | 5006,50 | 5037,18 | 4951,19 | 5000,83 | 5000,83 | 28.802.000 |
09 abr 2024 | 5038,73 | 5038,73 | 4981,23 | 4990,90 | 4990,90 | 24.097.700 |
08 abr 2024 | 5012,02 | 5053,00 | 5005,31 | 5046,05 | 5046,05 | 19.822.200 |
05 abr 2024 | 5043,61 | 5043,61 | 4985,67 | 5014,75 | 5014,75 | 36.778.900 |
04 abr 2024 | 5071,83 | 5089,33 | 5065,65 | 5070,76 | 5070,76 | 23.602.100 |
03 abr 2024 | 5047,80 | 5071,20 | 5046,23 | 5069,25 | 5069,25 | 27.231.600 |
02 abr 2024 | 5096,86 | 5121,71 | 5038,63 | 5042,00 | 5042,00 | 31.803.000 |
28 mar 2024 | 5085,25 | 5103,26 | 5081,78 | 5083,42 | 5083,42 | 31.375.500 |
27 mar 2024 | 5063,27 | 5095,11 | 5063,27 | 5081,74 | 5081,74 | 25.287.000 |
26 mar 2024 | 5046,26 | 5072,75 | 5038,73 | 5064,18 | 5064,18 | 25.325.900 |
25 mar 2024 | 5029,25 | 5051,47 | 5013,60 | 5044,19 | 5044,19 | 22.818.800 |
22 mar 2024 | 5035,13 | 5037,74 | 5008,90 | 5031,15 | 5031,15 | 27.334.500 |
21 mar 2024 | 5042,32 | 5058,91 | 5021,14 | 5052,31 | 5052,31 | 27.735.100 |
20 mar 2024 | 4991,37 | 5009,13 | 4980,95 | 5000,31 | 5000,31 | 23.453.900 |
19 mar 2024 | 4979,06 | 5007,92 | 4976,37 | 5007,92 | 5007,92 | 27.400.600 |
18 mar 2024 | 4993,66 | 5004,08 | 4976,61 | 4982,76 | 4982,76 | 24.806.900 |
15 mar 2024 | 4993,44 | 5023,65 | 4986,02 | 4986,02 | 4986,02 | 83.894.000 |
14 mar 2024 | 5007,73 | 5031,82 | 4986,60 | 4993,12 | 4993,12 | 33.713.900 |
13 mar 2024 | 4985,83 | 5016,24 | 4983,82 | 5000,55 | 5000,55 | 33.871.200 |
12 mar 2024 | 4937,76 | 4985,10 | 4926,21 | 4983,20 | 4983,20 | 33.567.600 |
11 mar 2024 | 4932,20 | 4938,65 | 4913,84 | 4930,42 | 4930,42 | 28.433.100 |
08 mar 2024 | 4974,97 | 4986,57 | 4961,11 | 4961,11 | 4961,11 | 25.083.600 |
07 mar 2024 | 4901,01 | 4978,19 | 4891,79 | 4974,22 | 4974,22 | 33.778.900 |
06 mar 2024 | 4890,84 | 4920,57 | 4889,58 | 4915,49 | 4915,49 | 31.096.700 |
05 mar 2024 | 4909,42 | 4913,10 | 4886,07 | 4893,07 | 4893,07 | 29.832.800 |
04 mar 2024 | 4904,58 | 4915,44 | 4897,94 | 4912,92 | 4912,92 | 19.696.200 |
01 mar 2024 | 4888,58 | 4904,85 | 4874,03 | 4894,86 | 4894,86 | 36.359.400 |
29 feb 2024 | 4883,77 | 4898,37 | 4872,63 | 4877,77 | 4877,77 | 52.106.500 |
28 feb 2024 | 4883,84 | 4887,18 | 4874,94 | 4883,77 | 4883,77 | 22.071.200 |
27 feb 2024 | 4865,54 | 4887,85 | 4863,81 | 4885,74 | 4885,74 | 24.235.200 |
26 feb 2024 | 4865,87 | 4870,43 | 4859,49 | 4864,29 | 4864,29 | 25.387.100 |
23 feb 2024 | 4857,41 | 4881,66 | 4850,32 | 4872,57 | 4872,57 | 28.690.800 |
22 feb 2024 | 4812,02 | 4866,06 | 4812,02 | 4855,36 | 4855,36 | 29.131.200 |
21 feb 2024 | 4761,24 | 4782,56 | 4756,68 | 4775,31 | 4775,31 | 27.017.300 |
20 feb 2024 | 4757,95 | 4766,62 | 4749,18 | 4760,28 | 4760,28 | 20.499.400 |
19 feb 2024 | 4755,75 | 4765,82 | 4744,59 | 4763,07 | 4763,07 | 17.297.200 |
16 feb 2024 | 4754,43 | 4782,79 | 4750,76 | 4765,65 | 4765,65 | 28.820.000 |
15 feb 2024 | 4713,78 | 4749,27 | 4713,78 | 4743,17 | 4743,17 | 26.284.000 |
14 feb 2024 | 4685,94 | 4712,89 | 4681,62 | 4709,22 | 4709,22 | 20.156.500 |
13 feb 2024 | 4746,46 | 4746,46 | 4671,99 | 4689,28 | 4689,28 | 22.710.500 |
12 feb 2024 | 4720,30 | 4746,35 | 4720,30 | 4746,35 | 4746,35 | 21.602.800 |
09 feb 2024 | 4711,33 | 4723,77 | 4696,51 | 4715,87 | 4715,87 | 30.842.300 |
08 feb 2024 | 4687,21 | 4720,78 | 4682,83 | 4710,78 | 4710,78 | 26.948.800 |
07 feb 2024 | 4691,57 | 4694,88 | 4677,92 | 4678,85 | 4678,85 | 36.290.900 |
06 feb 2024 | 4667,50 | 4692,44 | 4660,02 | 4690,87 | 4690,87 | 40.126.800 |
05 feb 2024 | 4656,05 | 4667,40 | 4638,33 | 4655,27 | 4655,27 | 41.764.000 |
02 feb 2024 | 4645,78 | 4676,71 | 4645,78 | 4654,55 | 4654,55 | 29.245.500 |
01 feb 2024 | 4641,94 | 4656,52 | 4619,48 | 4638,60 | 4638,60 | 38.356.000 |
31 ene 2024 | 4659,87 | 4674,74 | 4642,69 | 4648,40 | 4648,40 | 36.656.800 |
30 ene 2024 | 4647,41 | 4667,42 | 4642,26 | 4662,70 | 4662,70 | 31.631.300 |
29 ene 2024 | 4636,77 | 4639,36 | 4622,46 | 4639,36 | 4639,36 | 26.589.700 |
26 ene 2024 | 4572,13 | 4639,05 | 4572,13 | 4635,47 | 4635,47 | 24.797.100 |
25 ene 2024 | 4562,34 | 4584,87 | 4545,52 | 4582,26 | 4582,26 | 30.570.800 |
24 ene 2024 | 4469,79 | 4564,11 | 4469,60 | 4564,11 | 4564,11 | 30.202.900 |
23 ene 2024 | 4487,51 | 4496,39 | 4456,78 | 4465,91 | 4465,91 | 21.306.700 |
22 ene 2024 | 4454,45 | 4495,43 | 4454,45 | 4480,32 | 4480,32 | 24.707.800 |
19 ene 2024 | 4465,20 | 4476,78 | 4437,50 | 4448,83 | 4448,83 | 26.267.800 |
18 ene 2024 | 4417,56 | 4455,47 | 4408,42 | 4453,05 | 4453,05 | 25.615.800 |
17 ene 2024 | 4420,60 | 4420,60 | 4380,97 | 4403,08 | 4403,08 | 26.429.000 |
16 ene 2024 | 4443,21 | 4448,45 | 4414,44 | 4446,51 | 4446,51 | 22.717.700 |
15 ene 2024 | 4483,98 | 4489,49 | 4451,03 | 4454,68 | 4454,68 | 16.286.900 |
12 ene 2024 | 4453,24 | 4492,77 | 4453,24 | 4480,02 | 4480,02 | 20.703.500 |
11 ene 2024 | 4481,40 | 4510,01 | 4441,46 | 4442,28 | 4442,28 | 24.082.000 |
10 ene 2024 | 4467,15 | 4484,80 | 4459,54 | 4468,98 | 4468,98 | 20.341.000 |
09 ene 2024 | 4486,99 | 4486,99 | 4446,62 | 4467,17 | 4467,17 | 25.544.800 |
08 ene 2024 | 4461,80 | 4487,26 | 4438,49 | 4485,48 | 4485,48 | 21.900.200 |
05 ene 2024 | 4458,74 | 4474,88 | 4418,08 | 4463,51 | 4463,51 | 28.778.100 |
04 ene 2024 | 4451,72 | 4476,72 | 4443,42 | 4474,01 | 4474,01 | 28.082.800 |
03 ene 2024 | 4514,20 | 4515,70 | 4433,14 | 4448,13 | 4448,13 | 26.376.200 |
29 dic 2023 | 4518,12 | 4536,44 | 4517,31 | 4521,65 | 4521,65 | 13.276.900 |
28 dic 2023 | 4536,68 | 4542,75 | 4512,64 | 4514,38 | 4514,38 | 14.425.000 |
27 dic 2023 | 4521,80 | 4542,33 | 4520,51 | 4528,38 | 4528,38 | 16.854.400 |
22 dic 2023 | 4520,60 | 4528,05 | 4505,73 | 4521,47 | 4521,47 | 17.782.200 |
21 dic 2023 | 4522,49 | 4524,86 | 4503,36 | 4524,86 | 4524,86 | 16.748.300 |
20 dic 2023 | 4538,12 | 4546,06 | 4515,52 | 4533,82 | 4533,82 | 22.434.600 |
19 dic 2023 | 4522,13 | 4538,32 | 4519,28 | 4535,40 | 4535,40 | 23.305.200 |
18 dic 2023 | 4540,12 | 4541,42 | 4513,10 | 4521,13 | 4521,13 | 22.240.500 |
15 dic 2023 | 4551,03 | 4579,90 | 4542,11 | 4549,44 | 4549,44 | 62.263.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |