Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 may 2024 | 664,00 | 667,20 | 663,00 | 664,80 | 664,80 | 12.382 |
27 may 2024 | 668,00 | 669,00 | 659,60 | 662,40 | 662,40 | 53.398 |
24 may 2024 | 665,60 | 668,20 | 657,20 | 668,20 | 668,20 | 99.487 |
23 may 2024 | 672,00 | 677,60 | 662,60 | 673,80 | 673,80 | 130.651 |
22 may 2024 | 652,20 | 664,80 | 652,00 | 658,20 | 658,20 | 120.273 |
21 may 2024 | 655,00 | 659,20 | 649,20 | 658,00 | 658,00 | 102.948 |
20 may 2024 | 643,80 | 656,40 | 641,80 | 655,00 | 655,00 | 68.195 |
17 may 2024 | 640,00 | 653,60 | 639,40 | 649,80 | 649,80 | 140.128 |
16 may 2024 | 645,20 | 658,60 | 644,40 | 648,80 | 648,80 | 160.469 |
15 may 2024 | 630,00 | 643,60 | 617,60 | 638,80 | 638,80 | 149.828 |
15 may 2024 | 2.75 Dividendo | |||||
14 may 2024 | 618,60 | 623,20 | 613,00 | 621,00 | 618,25 | 103.828 |
13 may 2024 | 624,00 | 625,20 | 611,60 | 620,80 | 618,05 | 82.683 |
10 may 2024 | 610,00 | 625,20 | 608,40 | 621,80 | 619,05 | 79.001 |
09 may 2024 | 613,00 | 613,00 | 605,00 | 609,80 | 607,10 | 74.535 |
08 may 2024 | 615,60 | 623,80 | 612,20 | 614,60 | 611,88 | 87.646 |
07 may 2024 | 607,40 | 623,00 | 601,80 | 620,40 | 617,65 | 125.286 |
06 may 2024 | 601,00 | 604,40 | 595,40 | 602,40 | 599,73 | 70.537 |
03 may 2024 | 585,80 | 600,60 | 582,60 | 598,80 | 596,15 | 123.624 |
02 may 2024 | 578,40 | 595,20 | 575,20 | 581,80 | 579,22 | 144.216 |
30 abr 2024 | 599,00 | 605,20 | 592,60 | 595,20 | 592,56 | 119.073 |
29 abr 2024 | 622,00 | 622,40 | 596,40 | 596,40 | 593,76 | 172.233 |
26 abr 2024 | 594,00 | 633,00 | 589,80 | 623,80 | 621,04 | 312.016 |
25 abr 2024 | 585,20 | 594,60 | 575,00 | 581,60 | 579,02 | 196.604 |
24 abr 2024 | 600,00 | 608,00 | 582,00 | 590,00 | 587,39 | 313.308 |
23 abr 2024 | 523,80 | 532,40 | 517,60 | 531,60 | 529,25 | 122.865 |
22 abr 2024 | 518,40 | 523,60 | 511,80 | 515,40 | 513,12 | 151.496 |
19 abr 2024 | 535,80 | 539,60 | 523,00 | 523,00 | 520,68 | 210.760 |
18 abr 2024 | 582,00 | 583,40 | 542,20 | 544,80 | 542,39 | 288.103 |
17 abr 2024 | 573,40 | 608,60 | 571,00 | 580,20 | 577,63 | 187.830 |
16 abr 2024 | 593,20 | 604,20 | 582,20 | 600,80 | 598,14 | 210.615 |
15 abr 2024 | 586,60 | 611,00 | 585,40 | 603,20 | 600,53 | 158.969 |
12 abr 2024 | 593,60 | 609,00 | 578,60 | 584,60 | 582,01 | 192.503 |
11 abr 2024 | 582,40 | 587,80 | 573,80 | 582,80 | 580,22 | 106.892 |
10 abr 2024 | 581,20 | 596,40 | 569,00 | 582,80 | 580,22 | 148.627 |
09 abr 2024 | 581,80 | 588,20 | 570,20 | 575,40 | 572,85 | 102.047 |
08 abr 2024 | 576,20 | 582,20 | 575,00 | 579,80 | 577,23 | 147.902 |
05 abr 2024 | 565,00 | 580,80 | 563,20 | 578,00 | 575,44 | 118.916 |
04 abr 2024 | 573,80 | 578,00 | 565,40 | 575,00 | 572,45 | 95.059 |
03 abr 2024 | 575,80 | 577,80 | 564,20 | 571,80 | 569,27 | 75.062 |
02 abr 2024 | 577,20 | 592,00 | 570,40 | 572,00 | 569,47 | 138.859 |
28 mar 2024 | 576,00 | 578,20 | 564,00 | 565,90 | 563,39 | 132.724 |
27 mar 2024 | 580,10 | 585,10 | 569,70 | 573,90 | 571,36 | 89.194 |
26 mar 2024 | 580,00 | 585,00 | 578,30 | 580,20 | 577,63 | 57.204 |
25 mar 2024 | 574,90 | 585,70 | 574,20 | 580,80 | 578,23 | 78.240 |
22 mar 2024 | 578,00 | 580,60 | 566,70 | 574,00 | 571,46 | 115.295 |
21 mar 2024 | 568,40 | 586,30 | 562,40 | 586,30 | 583,70 | 162.948 |
20 mar 2024 | 554,00 | 560,80 | 548,80 | 548,90 | 546,47 | 63.076 |
19 mar 2024 | 549,10 | 554,60 | 544,90 | 551,60 | 549,16 | 91.383 |
18 mar 2024 | 555,00 | 558,60 | 547,40 | 551,20 | 548,76 | 87.933 |
15 mar 2024 | 558,60 | 559,90 | 548,60 | 553,10 | 550,65 | 208.456 |
14 mar 2024 | 569,20 | 570,10 | 556,70 | 560,20 | 557,72 | 97.355 |
13 mar 2024 | 573,90 | 578,40 | 562,80 | 566,50 | 563,99 | 115.488 |
12 mar 2024 | 560,60 | 567,10 | 549,30 | 566,30 | 563,79 | 133.580 |
11 mar 2024 | 566,90 | 567,90 | 552,40 | 557,90 | 555,43 | 162.996 |
08 mar 2024 | 601,20 | 606,00 | 575,80 | 577,40 | 574,84 | 162.354 |
07 mar 2024 | 576,00 | 600,20 | 571,40 | 600,20 | 597,54 | 160.312 |
06 mar 2024 | 567,70 | 579,50 | 562,80 | 578,30 | 575,74 | 112.197 |
05 mar 2024 | 583,80 | 584,30 | 565,20 | 566,80 | 564,29 | 125.058 |
04 mar 2024 | 577,00 | 589,60 | 574,20 | 585,70 | 583,11 | 149.625 |
01 mar 2024 | 570,00 | 572,50 | 558,20 | 569,40 | 566,88 | 131.776 |
29 feb 2024 | 568,00 | 568,20 | 547,40 | 563,70 | 561,20 | 197.169 |
28 feb 2024 | 546,30 | 573,40 | 545,00 | 567,00 | 564,49 | 255.423 |
27 feb 2024 | 580,00 | 583,00 | 570,90 | 580,10 | 577,53 | 142.274 |
26 feb 2024 | 554,40 | 577,40 | 550,50 | 576,90 | 574,35 | 150.583 |
23 feb 2024 | 559,90 | 564,00 | 552,50 | 554,80 | 552,34 | 108.347 |
22 feb 2024 | 579,40 | 585,30 | 556,10 | 557,60 | 555,13 | 206.826 |
21 feb 2024 | 544,00 | 545,00 | 533,20 | 542,20 | 539,80 | 158.478 |
20 feb 2024 | 562,60 | 565,60 | 538,30 | 542,50 | 540,10 | 195.965 |
19 feb 2024 | 575,00 | 577,50 | 568,90 | 568,90 | 566,38 | 81.278 |
16 feb 2024 | 571,50 | 582,30 | 571,30 | 581,30 | 578,73 | 174.249 |
15 feb 2024 | 566,00 | 570,80 | 558,80 | 562,20 | 559,71 | 92.120 |
14 feb 2024 | 549,00 | 561,40 | 549,00 | 558,60 | 556,13 | 78.217 |
13 feb 2024 | 554,50 | 561,60 | 539,70 | 550,90 | 548,46 | 181.051 |
12 feb 2024 | 579,50 | 579,90 | 565,20 | 568,30 | 565,78 | 151.800 |
09 feb 2024 | 557,40 | 580,90 | 556,80 | 577,90 | 575,34 | 170.078 |
08 feb 2024 | 548,60 | 558,10 | 547,00 | 554,60 | 552,14 | 101.759 |
07 feb 2024 | 535,20 | 547,90 | 535,20 | 546,10 | 543,68 | 87.562 |
06 feb 2024 | 529,60 | 539,50 | 529,10 | 535,70 | 533,33 | 138.436 |
05 feb 2024 | 519,40 | 527,40 | 518,50 | 526,40 | 524,07 | 75.322 |
02 feb 2024 | 528,00 | 528,00 | 518,00 | 521,40 | 519,09 | 70.697 |
01 feb 2024 | 520,60 | 533,00 | 520,60 | 523,30 | 520,98 | 101.230 |
31 ene 2024 | 515,10 | 520,00 | 511,70 | 516,20 | 513,91 | 167.258 |
30 ene 2024 | 523,80 | 525,60 | 518,70 | 520,70 | 518,39 | 107.817 |
29 ene 2024 | 522,70 | 523,90 | 515,70 | 521,40 | 519,09 | 105.403 |
26 ene 2024 | 515,20 | 526,50 | 512,50 | 523,70 | 521,38 | 158.020 |
25 ene 2024 | 524,50 | 536,70 | 521,00 | 532,10 | 529,74 | 138.403 |
24 ene 2024 | 527,80 | 537,30 | 515,70 | 525,80 | 523,47 | 218.519 |
23 ene 2024 | 508,50 | 514,40 | 504,40 | 512,70 | 510,43 | 148.240 |
22 ene 2024 | 503,10 | 515,50 | 502,00 | 508,80 | 506,55 | 165.022 |
19 ene 2024 | 500,00 | 501,00 | 492,25 | 496,15 | 493,95 | 159.516 |
18 ene 2024 | 472,00 | 498,35 | 471,90 | 498,35 | 496,14 | 239.417 |
17 ene 2024 | 449,25 | 465,30 | 449,25 | 462,60 | 460,55 | 136.755 |
16 ene 2024 | 446,95 | 454,95 | 444,55 | 454,95 | 452,94 | 93.235 |
15 ene 2024 | 453,20 | 453,40 | 450,00 | 450,00 | 448,01 | 52.805 |
12 ene 2024 | 455,00 | 456,00 | 446,20 | 450,30 | 448,31 | 107.013 |
11 ene 2024 | 452,00 | 458,80 | 449,55 | 451,45 | 449,45 | 118.956 |
10 ene 2024 | 447,30 | 452,10 | 442,45 | 445,35 | 443,38 | 119.901 |
09 ene 2024 | 447,50 | 447,95 | 437,90 | 445,80 | 443,83 | 87.961 |
08 ene 2024 | 443,00 | 445,70 | 439,15 | 445,05 | 443,08 | 92.044 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |