Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 505,60 | 510,60 | 460,10 | 479,20 | 479,20 | 977.195 |
13 jun 2024 | 515,20 | 520,00 | 506,00 | 506,00 | 506,00 | 227.777 |
12 jun 2024 | 520,00 | 520,80 | 501,60 | 513,60 | 513,60 | 355.340 |
11 jun 2024 | 532,40 | 533,80 | 510,80 | 517,40 | 517,40 | 415.605 |
10 jun 2024 | 530,00 | 532,00 | 527,60 | 531,40 | 531,40 | 127.159 |
07 jun 2024 | 524,40 | 533,20 | 520,20 | 532,80 | 532,80 | 295.761 |
06 jun 2024 | 525,80 | 531,00 | 521,60 | 523,80 | 523,80 | 224.455 |
05 jun 2024 | 522,00 | 527,40 | 519,80 | 523,60 | 523,60 | 118.654 |
04 jun 2024 | 534,00 | 534,20 | 517,00 | 517,00 | 517,00 | 316.308 |
03 jun 2024 | 531,40 | 537,40 | 529,20 | 535,00 | 535,00 | 246.058 |
31 may 2024 | 517,20 | 530,80 | 517,00 | 527,80 | 527,80 | 363.709 |
30 may 2024 | 510,60 | 519,60 | 510,00 | 516,60 | 516,60 | 143.892 |
29 may 2024 | 526,00 | 528,00 | 510,40 | 515,00 | 515,00 | 298.149 |
28 may 2024 | 534,80 | 538,80 | 522,20 | 523,60 | 523,60 | 317.008 |
27 may 2024 | 533,60 | 537,60 | 531,20 | 532,20 | 532,20 | 115.789 |
24 may 2024 | 530,80 | 532,60 | 526,80 | 530,80 | 530,80 | 179.069 |
23 may 2024 | 523,00 | 536,20 | 523,00 | 534,00 | 534,00 | 355.638 |
22 may 2024 | 527,00 | 530,20 | 521,20 | 522,00 | 522,00 | 177.640 |
21 may 2024 | 529,60 | 535,40 | 520,60 | 527,00 | 527,00 | 203.229 |
20 may 2024 | 514,20 | 531,20 | 513,60 | 531,20 | 531,20 | 239.971 |
17 may 2024 | 511,00 | 515,80 | 505,20 | 512,00 | 512,00 | 236.832 |
16 may 2024 | 519,40 | 523,80 | 511,80 | 513,40 | 513,40 | 246.892 |
15 may 2024 | 518,00 | 522,80 | 507,80 | 515,40 | 515,40 | 314.770 |
15 may 2024 | 5.7 Dividendo | |||||
14 may 2024 | 518,00 | 523,00 | 504,00 | 521,60 | 515,90 | 589.539 |
13 may 2024 | 543,00 | 544,20 | 527,80 | 536,20 | 530,34 | 237.986 |
10 may 2024 | 542,00 | 544,20 | 534,20 | 535,80 | 529,94 | 171.612 |
09 may 2024 | 533,80 | 542,00 | 533,00 | 541,80 | 535,88 | 152.696 |
08 may 2024 | 533,00 | 540,80 | 532,20 | 534,80 | 528,96 | 165.034 |
07 may 2024 | 549,00 | 550,60 | 523,20 | 528,80 | 523,02 | 391.210 |
06 may 2024 | 537,00 | 546,80 | 536,40 | 546,40 | 540,43 | 223.684 |
03 may 2024 | 513,80 | 536,60 | 511,00 | 536,60 | 530,74 | 383.071 |
02 may 2024 | 516,40 | 518,20 | 505,60 | 512,40 | 506,80 | 286.327 |
30 abr 2024 | 523,00 | 525,40 | 513,60 | 517,20 | 511,55 | 202.216 |
29 abr 2024 | 524,20 | 530,60 | 521,20 | 525,00 | 519,26 | 189.819 |
26 abr 2024 | 513,00 | 524,40 | 507,80 | 524,40 | 518,67 | 302.400 |
25 abr 2024 | 519,60 | 519,80 | 498,70 | 513,00 | 507,39 | 391.168 |
24 abr 2024 | 516,40 | 524,80 | 511,20 | 520,60 | 514,91 | 264.447 |
23 abr 2024 | 509,00 | 519,40 | 507,00 | 514,60 | 508,98 | 398.292 |
22 abr 2024 | 510,20 | 513,60 | 499,70 | 509,80 | 504,23 | 394.196 |
19 abr 2024 | 508,20 | 511,60 | 500,00 | 504,00 | 498,49 | 496.451 |
18 abr 2024 | 529,80 | 529,80 | 495,80 | 510,40 | 504,82 | 791.777 |
17 abr 2024 | 540,00 | 540,60 | 512,00 | 531,80 | 525,99 | 516.390 |
16 abr 2024 | 544,20 | 548,60 | 533,60 | 543,40 | 537,46 | 403.974 |
15 abr 2024 | 549,80 | 557,80 | 539,00 | 551,80 | 545,77 | 429.000 |
12 abr 2024 | 537,60 | 548,20 | 533,20 | 543,20 | 537,26 | 449.855 |
11 abr 2024 | 525,40 | 536,00 | 524,20 | 532,80 | 526,98 | 368.968 |
10 abr 2024 | 528,00 | 538,80 | 513,80 | 523,00 | 517,28 | 672.994 |
09 abr 2024 | 566,40 | 571,80 | 492,50 | 522,00 | 516,30 | 1.949.148 |
08 abr 2024 | 536,20 | 560,60 | 534,40 | 560,60 | 554,47 | 534.195 |
05 abr 2024 | 535,00 | 537,80 | 525,40 | 536,80 | 530,93 | 435.949 |
04 abr 2024 | 535,00 | 538,60 | 527,00 | 537,00 | 531,13 | 369.064 |
03 abr 2024 | 532,00 | 535,00 | 522,60 | 533,60 | 527,77 | 410.716 |
02 abr 2024 | 523,60 | 535,60 | 517,20 | 527,60 | 521,83 | 523.088 |
28 mar 2024 | 514,40 | 522,20 | 512,00 | 521,00 | 515,31 | 283.421 |
27 mar 2024 | 522,20 | 523,80 | 510,20 | 511,60 | 506,01 | 424.270 |
26 mar 2024 | 507,80 | 521,00 | 507,60 | 521,00 | 515,31 | 415.164 |
25 mar 2024 | 506,80 | 520,40 | 500,80 | 507,20 | 501,66 | 765.053 |
22 mar 2024 | 493,70 | 505,40 | 491,60 | 500,40 | 494,93 | 421.749 |
21 mar 2024 | 481,00 | 492,80 | 480,60 | 491,80 | 486,43 | 364.698 |
20 mar 2024 | 481,00 | 481,40 | 463,80 | 477,60 | 472,38 | 647.062 |
19 mar 2024 | 480,50 | 489,40 | 471,40 | 487,80 | 482,47 | 520.334 |
18 mar 2024 | 466,00 | 477,10 | 459,70 | 477,10 | 471,89 | 488.332 |
15 mar 2024 | 444,30 | 459,10 | 441,50 | 456,90 | 451,91 | 619.332 |
14 mar 2024 | 428,70 | 447,90 | 428,00 | 443,60 | 438,75 | 676.466 |
13 mar 2024 | 421,40 | 423,20 | 411,90 | 421,30 | 416,70 | 300.811 |
12 mar 2024 | 419,00 | 420,50 | 409,90 | 418,30 | 413,73 | 309.245 |
11 mar 2024 | 406,70 | 421,30 | 402,00 | 415,50 | 410,96 | 453.632 |
08 mar 2024 | 437,30 | 437,50 | 416,90 | 421,80 | 417,19 | 588.542 |
07 mar 2024 | 432,40 | 439,40 | 429,00 | 436,50 | 431,73 | 396.312 |
06 mar 2024 | 440,10 | 441,10 | 428,40 | 432,30 | 427,58 | 484.831 |
05 mar 2024 | 430,00 | 439,30 | 430,00 | 434,50 | 429,75 | 288.918 |
04 mar 2024 | 436,10 | 436,50 | 420,30 | 430,00 | 425,30 | 417.898 |
01 mar 2024 | 427,00 | 434,80 | 426,30 | 429,10 | 424,41 | 288.441 |
29 feb 2024 | 421,50 | 426,70 | 421,10 | 424,00 | 419,37 | 351.948 |
28 feb 2024 | 414,40 | 422,50 | 412,10 | 421,40 | 416,79 | 235.023 |
27 feb 2024 | 427,60 | 428,00 | 395,30 | 414,80 | 410,27 | 753.635 |
26 feb 2024 | 413,00 | 423,20 | 412,40 | 421,80 | 417,19 | 422.557 |
23 feb 2024 | 402,20 | 414,40 | 402,20 | 410,30 | 405,82 | 343.878 |
22 feb 2024 | 398,60 | 404,50 | 398,60 | 401,70 | 397,31 | 309.475 |
21 feb 2024 | 402,50 | 403,10 | 391,30 | 400,00 | 395,63 | 393.466 |
20 feb 2024 | 404,90 | 406,30 | 394,60 | 401,90 | 397,51 | 448.279 |
19 feb 2024 | 403,40 | 404,10 | 391,30 | 404,10 | 399,68 | 611.512 |
16 feb 2024 | 384,00 | 389,30 | 378,10 | 388,20 | 383,96 | 449.879 |
15 feb 2024 | 372,00 | 377,90 | 370,00 | 377,20 | 373,08 | 392.195 |
14 feb 2024 | 368,00 | 373,50 | 364,40 | 364,40 | 360,42 | 451.875 |
13 feb 2024 | 365,00 | 366,30 | 357,20 | 365,00 | 361,01 | 510.856 |
12 feb 2024 | 342,30 | 349,90 | 341,20 | 348,90 | 345,09 | 290.218 |
09 feb 2024 | 332,20 | 338,00 | 332,20 | 336,60 | 332,92 | 217.436 |
08 feb 2024 | 333,80 | 335,00 | 329,80 | 332,10 | 328,47 | 147.852 |
07 feb 2024 | 333,90 | 335,90 | 332,80 | 333,80 | 330,15 | 155.545 |
06 feb 2024 | 329,80 | 335,20 | 328,30 | 333,50 | 329,86 | 270.252 |
05 feb 2024 | 329,30 | 333,00 | 324,00 | 327,50 | 323,92 | 276.745 |
02 feb 2024 | 329,60 | 331,80 | 326,50 | 328,20 | 324,61 | 162.372 |
01 feb 2024 | 324,20 | 329,90 | 323,00 | 328,50 | 324,91 | 171.514 |
31 ene 2024 | 325,50 | 327,60 | 322,90 | 324,80 | 321,25 | 132.527 |
30 ene 2024 | 327,40 | 329,40 | 323,70 | 324,90 | 321,35 | 141.569 |
29 ene 2024 | 320,00 | 326,70 | 320,00 | 326,60 | 323,03 | 236.431 |
26 ene 2024 | 325,20 | 326,80 | 313,40 | 317,00 | 313,54 | 425.003 |
25 ene 2024 | 332,30 | 332,70 | 327,50 | 327,80 | 324,22 | 191.012 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |