Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 467,50 | 470,80 | 462,40 | 468,40 | 468,40 | 6.696.487 |
01 may 2024 | 465,00 | 466,10 | 466,00 | 465,20 | 465,20 | 465.268 |
30 abr 2024 | 469,50 | 472,50 | 461,00 | 465,70 | 465,70 | 4.931.840 |
29 abr 2024 | 464,40 | 469,00 | 463,40 | 467,90 | 467,90 | 5.235.146 |
26 abr 2024 | 463,80 | 464,70 | 460,30 | 463,80 | 463,80 | 5.381.734 |
25 abr 2024 | 465,40 | 465,80 | 456,90 | 458,50 | 458,50 | 15.025.711 |
24 abr 2024 | 465,70 | 470,10 | 463,90 | 465,40 | 465,40 | 6.399.625 |
23 abr 2024 | 471,20 | 472,70 | 468,40 | 470,70 | 470,70 | 7.157.057 |
22 abr 2024 | 466,20 | 469,90 | 464,83 | 469,10 | 469,10 | 12.052.762 |
19 abr 2024 | 455,00 | 460,27 | 452,97 | 459,70 | 459,70 | 5.850.886 |
18 abr 2024 | 459,50 | 461,80 | 455,80 | 457,20 | 457,20 | 18.893.756 |
17 abr 2024 | 451,00 | 459,40 | 449,83 | 455,50 | 455,50 | 7.364.363 |
16 abr 2024 | 456,00 | 456,80 | 449,40 | 452,40 | 452,40 | 8.150.291 |
15 abr 2024 | 460,30 | 465,10 | 460,30 | 462,50 | 462,50 | 6.122.183 |
12 abr 2024 | 460,90 | 464,00 | 459,20 | 460,20 | 460,20 | 7.762.218 |
11 abr 2024 | 468,40 | 471,10 | 457,70 | 458,80 | 458,80 | 19.513.074 |
11 abr 2024 | 22.3 Dividendo | |||||
10 abr 2024 | 494,80 | 497,00 | 486,30 | 489,90 | 467,60 | 9.045.943 |
09 abr 2024 | 492,30 | 497,80 | 490,10 | 491,10 | 468,75 | 12.040.066 |
08 abr 2024 | 490,00 | 494,80 | 489,40 | 493,00 | 470,56 | 20.913.393 |
05 abr 2024 | 488,50 | 493,00 | 487,50 | 490,40 | 468,08 | 14.206.073 |
04 abr 2024 | 496,30 | 501,40 | 495,30 | 495,30 | 472,75 | 6.168.927 |
03 abr 2024 | 492,00 | 495,60 | 489,54 | 494,70 | 472,18 | 7.480.982 |
02 abr 2024 | 496,00 | 499,50 | 492,50 | 492,50 | 470,08 | 24.134.249 |
28 mar 2024 | 492,20 | 498,50 | 491,60 | 496,60 | 474,00 | 10.711.460 |
27 mar 2024 | 493,40 | 498,00 | 493,20 | 496,20 | 473,61 | 7.059.085 |
26 mar 2024 | 493,10 | 497,60 | 484,90 | 496,10 | 473,52 | 10.611.145 |
25 mar 2024 | 492,20 | 496,40 | 491,00 | 495,00 | 472,47 | 5.725.703 |
22 mar 2024 | 489,00 | 495,82 | 488,40 | 494,50 | 471,99 | 7.417.882 |
21 mar 2024 | 485,60 | 493,20 | 483,40 | 489,70 | 467,41 | 20.412.713 |
20 mar 2024 | 480,00 | 483,80 | 476,70 | 481,50 | 459,58 | 18.117.780 |
19 mar 2024 | 479,50 | 483,73 | 478,20 | 480,50 | 458,63 | 11.527.580 |
18 mar 2024 | 481,60 | 485,37 | 478,80 | 480,70 | 458,82 | 6.590.443 |
15 mar 2024 | 479,60 | 483,90 | 478,90 | 482,40 | 460,44 | 38.092.785 |
14 mar 2024 | 478,10 | 483,85 | 476,50 | 480,60 | 458,72 | 20.521.001 |
13 mar 2024 | 473,20 | 479,40 | 470,10 | 477,00 | 455,29 | 22.631.623 |
12 mar 2024 | 467,10 | 474,90 | 464,80 | 472,10 | 450,61 | 12.968.125 |
11 mar 2024 | 465,40 | 473,10 | 464,70 | 464,70 | 443,55 | 28.578.659 |
08 mar 2024 | 461,00 | 470,50 | 458,90 | 470,50 | 449,08 | 14.666.594 |
07 mar 2024 | 467,00 | 483,00 | 460,30 | 462,20 | 441,16 | 26.768.973 |
06 mar 2024 | 449,20 | 456,40 | 446,70 | 454,90 | 434,19 | 10.639.736 |
05 mar 2024 | 448,60 | 451,20 | 445,10 | 451,20 | 430,66 | 8.545.164 |
04 mar 2024 | 445,30 | 450,20 | 442,20 | 448,50 | 428,08 | 4.932.891 |
01 mar 2024 | 449,00 | 450,00 | 445,00 | 447,70 | 427,32 | 21.264.951 |
29 feb 2024 | 449,10 | 449,50 | 445,90 | 446,30 | 425,98 | 15.879.919 |
28 feb 2024 | 452,20 | 454,60 | 448,40 | 448,40 | 427,99 | 22.848.021 |
27 feb 2024 | 452,80 | 454,30 | 448,80 | 450,20 | 429,71 | 6.180.410 |
26 feb 2024 | 449,60 | 454,40 | 449,60 | 454,00 | 433,33 | 5.305.249 |
23 feb 2024 | 449,20 | 452,20 | 448,90 | 452,20 | 431,62 | 8.315.359 |
22 feb 2024 | 446,80 | 453,20 | 446,80 | 450,10 | 429,61 | 5.366.760 |
21 feb 2024 | 442,00 | 447,17 | 441,50 | 445,60 | 425,32 | 9.612.680 |
20 feb 2024 | 439,10 | 443,80 | 435,70 | 443,80 | 423,60 | 7.264.225 |
19 feb 2024 | 431,00 | 432,40 | 428,90 | 430,30 | 410,71 | 2.141.747 |
16 feb 2024 | 432,00 | 433,75 | 429,40 | 432,50 | 412,81 | 9.728.396 |
15 feb 2024 | 428,40 | 430,40 | 424,60 | 430,00 | 410,43 | 7.040.825 |
14 feb 2024 | 419,10 | 426,90 | 419,10 | 425,50 | 406,13 | 13.152.563 |
13 feb 2024 | 420,50 | 423,78 | 416,00 | 418,20 | 399,16 | 3.864.962 |
12 feb 2024 | 417,00 | 422,20 | 415,76 | 421,50 | 402,31 | 5.676.138 |
09 feb 2024 | 420,00 | 420,25 | 414,20 | 416,90 | 397,92 | 9.901.324 |
08 feb 2024 | 426,50 | 426,80 | 420,40 | 420,70 | 401,55 | 7.167.865 |
07 feb 2024 | 428,60 | 430,60 | 424,80 | 424,90 | 405,56 | 5.489.293 |
06 feb 2024 | 428,30 | 431,80 | 426,40 | 429,50 | 409,95 | 3.571.810 |
05 feb 2024 | 425,70 | 429,41 | 423,70 | 425,80 | 406,42 | 4.789.526 |
02 feb 2024 | 428,00 | 428,80 | 424,80 | 426,30 | 406,90 | 5.237.718 |
01 feb 2024 | 429,00 | 432,60 | 422,90 | 423,80 | 404,51 | 5.324.238 |
31 ene 2024 | 433,60 | 436,70 | 431,70 | 432,30 | 412,62 | 7.228.079 |
30 ene 2024 | 436,40 | 440,10 | 429,70 | 432,20 | 412,53 | 7.340.182 |
29 ene 2024 | 437,70 | 439,69 | 433,80 | 435,20 | 415,39 | 6.758.392 |
26 ene 2024 | 434,70 | 439,10 | 434,15 | 437,60 | 417,68 | 5.776.906 |
25 ene 2024 | 434,80 | 436,50 | 432,70 | 434,00 | 414,24 | 12.530.096 |
24 ene 2024 | 432,25 | 436,70 | 431,50 | 436,00 | 416,15 | 3.270.450 |
23 ene 2024 | 440,00 | 441,90 | 433,20 | 433,20 | 413,48 | 5.781.009 |
22 ene 2024 | 435,00 | 439,61 | 434,00 | 439,30 | 419,30 | 5.339.260 |
19 ene 2024 | 428,20 | 433,50 | 428,20 | 431,00 | 411,38 | 10.590.389 |
18 ene 2024 | 423,70 | 428,40 | 421,90 | 427,00 | 407,56 | 3.228.634 |
17 ene 2024 | 424,80 | 425,10 | 420,30 | 424,70 | 405,37 | 4.026.262 |
16 ene 2024 | 431,50 | 432,00 | 428,70 | 430,00 | 410,43 | 5.932.425 |
15 ene 2024 | 432,80 | 435,00 | 427,40 | 432,50 | 412,81 | 3.472.453 |
12 ene 2024 | 423,40 | 430,02 | 423,40 | 428,00 | 408,52 | 7.059.441 |
11 ene 2024 | 429,70 | 432,00 | 422,00 | 422,60 | 403,36 | 13.555.581 |
10 ene 2024 | 432,10 | 433,80 | 426,90 | 427,40 | 407,94 | 4.119.218 |
09 ene 2024 | 434,50 | 435,00 | 431,70 | 433,60 | 413,86 | 3.114.402 |
08 ene 2024 | 430,00 | 435,90 | 430,00 | 435,90 | 416,06 | 3.611.690 |
05 ene 2024 | 429,70 | 433,30 | 425,60 | 433,30 | 413,58 | 5.250.128 |
04 ene 2024 | 429,10 | 433,00 | 428,90 | 433,00 | 413,29 | 11.623.356 |
03 ene 2024 | 432,90 | 435,80 | 428,00 | 429,80 | 410,24 | 4.198.547 |
02 ene 2024 | 434,30 | 437,00 | 431,70 | 433,70 | 413,96 | 3.215.655 |
29 dic 2023 | 433,80 | 435,00 | 423,50 | 434,70 | 414,91 | 1.452.982 |
28 dic 2023 | 434,60 | 435,70 | 431,80 | 433,40 | 413,67 | 3.424.190 |
27 dic 2023 | 430,70 | 434,50 | 428,50 | 432,80 | 413,10 | 3.044.681 |
22 dic 2023 | 427,90 | 431,40 | 427,60 | 431,10 | 411,48 | 1.540.589 |
21 dic 2023 | 429,00 | 434,20 | 425,90 | 428,80 | 409,28 | 4.337.441 |
20 dic 2023 | 433,40 | 435,20 | 428,40 | 431,60 | 411,95 | 5.620.522 |
19 dic 2023 | 428,50 | 431,80 | 425,80 | 427,20 | 407,75 | 3.861.905 |
18 dic 2023 | 429,20 | 432,70 | 426,50 | 429,20 | 409,66 | 3.001.940 |
15 dic 2023 | 431,30 | 434,60 | 429,30 | 430,10 | 410,52 | 10.545.531 |
14 dic 2023 | 434,40 | 440,50 | 428,52 | 431,10 | 411,48 | 18.061.411 |
13 dic 2023 | 429,40 | 433,80 | 426,90 | 431,00 | 411,38 | 4.661.471 |
12 dic 2023 | 429,30 | 432,05 | 426,20 | 431,20 | 411,57 | 7.140.641 |
11 dic 2023 | 427,60 | 430,60 | 425,00 | 429,10 | 409,57 | 8.407.679 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |