Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | 489,40 | 493,25 | 482,00 | 482,20 | 482,20 | 68.684.950 |
04 jul 2024 | 483,50 | 490,30 | 479,75 | 490,30 | 490,30 | 20.860.189 |
03 jul 2024 | 485,00 | 487,50 | 481,70 | 482,65 | 482,65 | 40.487.574 |
02 jul 2024 | 482,85 | 490,25 | 475,60 | 484,70 | 484,70 | 28.157.656 |
01 jul 2024 | 479,30 | 482,20 | 472,30 | 478,50 | 478,50 | 20.833.173 |
28 jun 2024 | 476,30 | 479,60 | 474,25 | 475,20 | 475,20 | 34.507.960 |
27 jun 2024 | 472,00 | 477,15 | 467,70 | 472,80 | 472,80 | 20.914.870 |
26 jun 2024 | 474,55 | 478,50 | 470,55 | 470,55 | 470,55 | 26.737.597 |
25 jun 2024 | 475,70 | 480,85 | 472,95 | 473,90 | 473,90 | 32.854.319 |
24 jun 2024 | 466,60 | 475,10 | 463,40 | 474,15 | 474,15 | 41.705.397 |
21 jun 2024 | 468,40 | 473,35 | 464,55 | 471,00 | 471,00 | 86.474.396 |
20 jun 2024 | 466,55 | 472,90 | 463,55 | 470,50 | 470,50 | 49.565.069 |
19 jun 2024 | 466,00 | 469,15 | 465,42 | 466,35 | 466,35 | 22.876.709 |
18 jun 2024 | 461,95 | 468,00 | 461,55 | 466,85 | 466,85 | 32.364.208 |
17 jun 2024 | 459,95 | 462,15 | 457,50 | 460,65 | 460,65 | 21.606.961 |
14 jun 2024 | 460,30 | 463,35 | 458,30 | 460,00 | 460,00 | 24.629.988 |
13 jun 2024 | 464,40 | 465,55 | 457,79 | 460,00 | 460,00 | 34.613.400 |
12 jun 2024 | 470,55 | 474,55 | 463,65 | 464,90 | 464,90 | 24.703.041 |
11 jun 2024 | 471,00 | 473,80 | 465,90 | 468,35 | 468,35 | 36.666.931 |
10 jun 2024 | 463,60 | 471,20 | 459,90 | 470,85 | 470,85 | 31.405.955 |
07 jun 2024 | 463,35 | 467,20 | 460,35 | 462,70 | 462,70 | 28.556.083 |
06 jun 2024 | 462,95 | 465,60 | 457,60 | 463,15 | 463,15 | 24.191.464 |
05 jun 2024 | 463,90 | 466,55 | 460,10 | 460,40 | 460,40 | 37.366.840 |
04 jun 2024 | 472,30 | 473,00 | 460,90 | 462,90 | 462,90 | 59.374.020 |
03 jun 2024 | 491,60 | 494,35 | 480,45 | 481,20 | 481,20 | 51.535.949 |
31 may 2024 | 485,25 | 488,85 | 482,05 | 488,15 | 488,15 | 49.747.460 |
30 may 2024 | 485,00 | 492,05 | 482,05 | 485,25 | 485,25 | 59.508.416 |
29 may 2024 | 489,20 | 495,40 | 487,45 | 489,10 | 489,10 | 33.714.893 |
28 may 2024 | 488,25 | 490,80 | 480,10 | 487,00 | 487,00 | 96.467.106 |
24 may 2024 | 479,30 | 485,45 | 476,70 | 483,00 | 483,00 | 30.736.913 |
23 may 2024 | 479,85 | 486,50 | 476,70 | 482,55 | 482,55 | 35.339.546 |
22 may 2024 | 481,75 | 493,75 | 477,10 | 481,70 | 481,70 | 48.069.299 |
21 may 2024 | 488,80 | 494,20 | 485,55 | 490,80 | 490,80 | 74.516.350 |
20 may 2024 | 492,20 | 497,10 | 491,15 | 491,25 | 491,25 | 74.139.583 |
17 may 2024 | 491,00 | 493,10 | 487,10 | 491,30 | 491,30 | 66.722.822 |
16 may 2024 | 491,70 | 499,95 | 485,55 | 489,30 | 489,30 | 31.637.236 |
16 may 2024 | 5.6825 Dividendo | |||||
15 may 2024 | 504,00 | 507,10 | 492,65 | 496,95 | 491,27 | 28.251.819 |
14 may 2024 | 507,60 | 510,80 | 501,30 | 502,30 | 496,56 | 65.513.117 |
13 may 2024 | 505,20 | 509,30 | 502,10 | 505,00 | 499,23 | 25.990.894 |
10 may 2024 | 506,10 | 511,70 | 501,00 | 506,20 | 500,41 | 45.039.104 |
09 may 2024 | 502,10 | 508,20 | 497,45 | 504,10 | 498,34 | 88.510.542 |
08 may 2024 | 498,00 | 500,60 | 490,65 | 500,50 | 494,78 | 101.765.120 |
07 may 2024 | 506,40 | 515,50 | 499,60 | 503,70 | 497,94 | 57.493.548 |
03 may 2024 | 516,30 | 520,00 | 506,10 | 510,40 | 504,56 | 26.147.916 |
02 may 2024 | 508,50 | 520,40 | 503,40 | 515,80 | 509,90 | 31.294.101 |
01 may 2024 | 520,00 | 510,30 | 508,80 | 509,40 | 503,58 | 4.659.383 |
30 abr 2024 | 526,00 | 529,30 | 520,40 | 520,40 | 514,45 | 28.971.121 |
29 abr 2024 | 524,80 | 527,80 | 523,00 | 523,30 | 517,32 | 22.279.994 |
26 abr 2024 | 529,30 | 534,02 | 522,30 | 524,80 | 518,80 | 26.337.593 |
25 abr 2024 | 523,30 | 529,60 | 520,00 | 526,30 | 520,28 | 65.563.155 |
24 abr 2024 | 529,20 | 531,40 | 525,30 | 525,60 | 519,59 | 59.957.431 |
23 abr 2024 | 524,20 | 530,60 | 521,00 | 523,10 | 517,12 | 56.993.159 |
22 abr 2024 | 516,10 | 523,80 | 514,90 | 522,50 | 516,53 | 37.823.225 |
19 abr 2024 | 510,80 | 516,02 | 504,59 | 514,90 | 509,01 | 50.577.770 |
18 abr 2024 | 511,80 | 515,10 | 508,20 | 512,40 | 506,54 | 38.651.074 |
17 abr 2024 | 513,30 | 520,10 | 512,00 | 516,80 | 510,89 | 41.516.392 |
16 abr 2024 | 521,70 | 523,00 | 511,90 | 515,60 | 509,70 | 40.501.558 |
15 abr 2024 | 528,50 | 534,30 | 522,50 | 527,30 | 521,27 | 45.839.250 |
12 abr 2024 | 530,00 | 541,00 | 528,10 | 539,10 | 532,94 | 57.022.457 |
11 abr 2024 | 523,00 | 531,50 | 518,40 | 520,00 | 514,05 | 36.072.573 |
10 abr 2024 | 519,70 | 523,50 | 516,10 | 520,10 | 514,15 | 34.307.836 |
09 abr 2024 | 514,00 | 520,30 | 513,40 | 516,60 | 510,69 | 57.845.460 |
08 abr 2024 | 505,30 | 513,80 | 503,90 | 509,90 | 504,07 | 59.384.259 |
05 abr 2024 | 509,00 | 511,00 | 504,90 | 506,10 | 500,31 | 66.027.941 |
04 abr 2024 | 512,00 | 512,80 | 505,40 | 508,90 | 503,08 | 46.518.238 |
03 abr 2024 | 510,70 | 511,90 | 505,30 | 511,60 | 505,75 | 66.997.272 |
02 abr 2024 | 504,10 | 511,70 | 502,80 | 508,60 | 502,78 | 87.644.567 |
28 mar 2024 | 495,45 | 498,75 | 493,30 | 495,70 | 490,03 | 36.119.907 |
27 mar 2024 | 495,65 | 496,30 | 489,39 | 492,80 | 487,16 | 36.217.347 |
26 mar 2024 | 505,20 | 505,35 | 497,90 | 499,80 | 494,08 | 76.471.060 |
25 mar 2024 | 500,30 | 507,60 | 499,93 | 505,90 | 500,12 | 33.098.744 |
22 mar 2024 | 496,55 | 503,41 | 495,80 | 498,85 | 493,15 | 30.594.894 |
21 mar 2024 | 497,40 | 499,50 | 494,95 | 496,65 | 490,97 | 51.406.366 |
20 mar 2024 | 496,15 | 497,40 | 491,60 | 493,65 | 488,01 | 38.050.619 |
19 mar 2024 | 495,00 | 498,95 | 492,60 | 498,30 | 492,60 | 41.509.699 |
18 mar 2024 | 493,35 | 496,45 | 491,15 | 493,30 | 487,66 | 25.477.960 |
15 mar 2024 | 491,65 | 495,00 | 490,40 | 491,00 | 485,39 | 90.759.376 |
14 mar 2024 | 485,00 | 490,05 | 483,85 | 490,00 | 484,40 | 35.567.441 |
13 mar 2024 | 478,90 | 486,80 | 476,80 | 485,00 | 479,45 | 42.579.563 |
12 mar 2024 | 474,00 | 480,45 | 474,00 | 477,45 | 471,99 | 31.190.073 |
11 mar 2024 | 470,25 | 473,15 | 467,60 | 471,70 | 466,31 | 35.867.890 |
08 mar 2024 | 476,90 | 480,30 | 471,95 | 472,10 | 466,70 | 28.931.120 |
07 mar 2024 | 478,00 | 478,90 | 474,45 | 476,05 | 470,61 | 45.702.232 |
06 mar 2024 | 470,90 | 480,35 | 470,55 | 478,90 | 473,42 | 60.267.530 |
05 mar 2024 | 468,55 | 471,45 | 466,80 | 470,90 | 465,52 | 38.759.663 |
04 mar 2024 | 475,00 | 479,55 | 469,35 | 469,75 | 464,38 | 28.926.170 |
01 mar 2024 | 465,50 | 471,85 | 463,80 | 471,65 | 466,26 | 28.020.852 |
29 feb 2024 | 461,00 | 463,95 | 459,00 | 460,70 | 455,43 | 82.613.316 |
28 feb 2024 | 465,45 | 466,45 | 461,62 | 462,30 | 457,01 | 44.063.707 |
27 feb 2024 | 464,75 | 469,30 | 464,65 | 466,25 | 460,92 | 26.874.287 |
26 feb 2024 | 462,15 | 467,78 | 461,60 | 466,30 | 460,97 | 51.036.423 |
23 feb 2024 | 467,70 | 470,35 | 460,60 | 466,10 | 460,77 | 38.609.321 |
22 feb 2024 | 470,95 | 473,50 | 465,40 | 468,20 | 462,85 | 28.685.711 |
21 feb 2024 | 466,45 | 471,20 | 464,70 | 470,40 | 465,02 | 21.160.072 |
20 feb 2024 | 475,25 | 475,80 | 465,85 | 466,55 | 461,22 | 74.569.340 |
19 feb 2024 | 469,55 | 476,70 | 468,75 | 474,80 | 469,37 | 42.919.187 |
16 feb 2024 | 472,05 | 475,90 | 469,05 | 472,00 | 466,60 | 68.994.296 |
15 feb 2024 | 468,95 | 471,10 | 461,70 | 468,75 | 463,39 | 47.956.226 |
15 feb 2024 | 5.6922 Dividendo | |||||
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |