Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 458,24 | 458,24 | 458,24 | 458,24 | 458,24 | 8 |
02 may 2024 | 460,41 | 460,41 | 460,41 | 460,41 | 460,41 | - |
30 abr 2024 | 460,41 | 460,41 | 460,41 | 460,41 | 460,41 | - |
29 abr 2024 | 460,41 | 460,41 | 460,41 | 460,41 | 460,41 | - |
26 abr 2024 | 457,24 | 457,24 | 457,24 | 460,41 | 460,41 | 107 |
25 abr 2024 | 463,85 | 463,85 | 463,85 | 463,85 | 463,85 | - |
24 abr 2024 | 463,85 | 463,85 | 463,85 | 463,85 | 463,85 | - |
23 abr 2024 | 463,85 | 463,85 | 463,85 | 463,85 | 463,85 | - |
22 abr 2024 | 463,85 | 463,85 | 463,85 | 463,85 | 463,85 | - |
19 abr 2024 | 463,85 | 463,85 | 463,85 | 463,85 | 463,85 | - |
18 abr 2024 | 463,85 | 463,85 | 463,85 | 463,85 | 463,85 | - |
17 abr 2024 | 463,85 | 463,85 | 463,85 | 463,85 | 463,85 | - |
16 abr 2024 | 463,85 | 463,85 | 463,85 | 463,85 | 463,85 | - |
15 abr 2024 | 463,85 | 463,85 | 463,85 | 463,85 | 463,85 | - |
12 abr 2024 | 463,85 | 463,85 | 463,85 | 463,85 | 463,85 | - |
11 abr 2024 | 460,61 | 460,65 | 460,61 | 463,85 | 463,85 | 50 |
10 abr 2024 | 466,49 | 466,49 | 466,49 | 466,49 | 466,49 | - |
09 abr 2024 | 466,49 | 466,49 | 466,49 | 466,49 | 466,49 | - |
08 abr 2024 | 466,49 | 466,49 | 466,49 | 466,49 | 466,49 | - |
05 abr 2024 | 466,49 | 466,49 | 466,49 | 466,49 | 466,49 | - |
04 abr 2024 | 466,49 | 466,49 | 466,49 | 466,49 | 466,49 | - |
03 abr 2024 | 466,49 | 466,49 | 466,49 | 466,49 | 466,49 | - |
02 abr 2024 | 466,49 | 466,49 | 466,49 | 466,49 | 466,49 | - |
28 mar 2024 | 466,49 | 466,49 | 466,49 | 466,49 | 466,49 | - |
27 mar 2024 | 466,49 | 466,49 | 466,49 | 466,49 | 466,49 | - |
26 mar 2024 | 466,49 | 466,49 | 466,49 | 466,49 | 466,49 | - |
25 mar 2024 | 466,49 | 466,49 | 466,49 | 466,49 | 466,49 | - |
22 mar 2024 | 466,49 | 466,49 | 466,49 | 466,49 | 466,49 | - |
21 mar 2024 | 462,01 | 462,01 | 462,01 | 466,49 | 466,49 | 2 |
20 mar 2024 | 451,60 | 451,60 | 451,60 | 451,60 | 451,60 | - |
19 mar 2024 | 451,60 | 451,60 | 451,60 | 451,60 | 451,60 | - |
18 mar 2024 | 451,60 | 451,60 | 451,60 | 451,60 | 451,60 | - |
15 mar 2024 | 451,60 | 451,60 | 451,60 | 451,60 | 451,60 | - |
14 mar 2024 | 451,60 | 451,60 | 451,60 | 451,60 | 451,60 | - |
13 mar 2024 | 451,60 | 451,60 | 451,60 | 451,60 | 451,60 | - |
12 mar 2024 | 451,60 | 451,60 | 451,60 | 451,60 | 451,60 | - |
11 mar 2024 | 451,60 | 451,60 | 451,60 | 451,60 | 451,60 | - |
08 mar 2024 | 451,60 | 451,60 | 451,60 | 451,60 | 451,60 | - |
07 mar 2024 | 451,60 | 451,60 | 451,60 | 451,60 | 451,60 | - |
06 mar 2024 | 450,21 | 450,21 | 450,20 | 451,60 | 451,60 | 10 |
05 mar 2024 | 446,73 | 446,73 | 446,73 | 446,73 | 446,73 | - |
04 mar 2024 | 446,73 | 446,73 | 446,73 | 446,73 | 446,73 | - |
01 mar 2024 | 446,73 | 446,73 | 446,73 | 446,73 | 446,73 | - |
29 feb 2024 | 446,73 | 446,73 | 446,73 | 446,73 | 446,73 | - |
28 feb 2024 | 446,73 | 446,73 | 446,73 | 446,73 | 446,73 | - |
27 feb 2024 | 446,73 | 446,73 | 446,73 | 446,73 | 446,73 | - |
26 feb 2024 | 446,73 | 446,73 | 446,73 | 446,73 | 446,73 | - |
23 feb 2024 | 446,73 | 446,73 | 446,73 | 446,73 | 446,73 | - |
22 feb 2024 | 446,73 | 446,73 | 446,73 | 446,73 | 446,73 | - |
21 feb 2024 | 446,73 | 446,73 | 446,73 | 446,73 | 446,73 | - |
20 feb 2024 | 446,73 | 446,73 | 446,73 | 446,73 | 446,73 | - |
19 feb 2024 | 446,73 | 446,73 | 446,73 | 446,73 | 446,73 | - |
16 feb 2024 | 446,73 | 446,73 | 446,73 | 446,73 | 446,73 | - |
15 feb 2024 | 446,73 | 446,73 | 446,73 | 446,73 | 446,73 | - |
14 feb 2024 | 446,73 | 446,73 | 446,73 | 446,73 | 446,73 | - |
13 feb 2024 | 446,73 | 446,73 | 446,73 | 446,73 | 446,73 | - |
12 feb 2024 | 446,73 | 446,73 | 446,73 | 446,73 | 446,73 | - |
09 feb 2024 | 450,40 | 450,40 | 450,40 | 446,73 | 446,73 | 1 |
08 feb 2024 | 442,08 | 442,08 | 442,08 | 442,08 | 442,08 | - |
07 feb 2024 | 442,08 | 442,08 | 442,08 | 442,08 | 442,08 | - |
06 feb 2024 | 442,08 | 442,08 | 442,08 | 442,08 | 442,08 | - |
05 feb 2024 | 441,52 | 441,52 | 441,52 | 442,08 | 442,08 | 5 |
02 feb 2024 | 437,10 | 437,10 | 437,10 | 437,10 | 437,10 | - |
01 feb 2024 | 437,10 | 437,10 | 437,10 | 437,10 | 437,10 | - |
31 ene 2024 | 437,10 | 437,10 | 437,10 | 437,10 | 437,10 | - |
30 ene 2024 | 437,10 | 437,10 | 437,10 | 437,10 | 437,10 | - |
29 ene 2024 | 437,10 | 437,10 | 437,10 | 437,10 | 437,10 | - |
26 ene 2024 | 437,10 | 437,10 | 437,10 | 437,10 | 437,10 | - |
25 ene 2024 | 435,95 | 437,10 | 435,95 | 437,10 | 437,10 | 2 |
24 ene 2024 | 416,89 | 416,89 | 416,89 | 416,89 | 416,89 | - |
23 ene 2024 | 416,89 | 416,89 | 416,89 | 416,89 | 416,89 | - |
22 ene 2024 | 416,89 | 416,89 | 416,89 | 416,89 | 416,89 | - |
19 ene 2024 | 416,89 | 416,89 | 416,89 | 416,89 | 416,89 | - |
18 ene 2024 | 416,89 | 416,89 | 416,89 | 416,89 | 416,89 | - |
17 ene 2024 | 416,89 | 416,89 | 416,89 | 416,89 | 416,89 | - |
16 ene 2024 | 416,89 | 416,89 | 416,89 | 416,89 | 416,89 | - |
15 ene 2024 | 416,89 | 416,89 | 416,89 | 416,89 | 416,89 | - |
12 ene 2024 | 416,89 | 416,89 | 416,89 | 416,89 | 416,89 | - |
11 ene 2024 | 416,89 | 416,89 | 416,89 | 416,89 | 416,89 | - |
10 ene 2024 | 416,89 | 416,89 | 416,89 | 416,89 | 416,89 | - |
09 ene 2024 | 416,89 | 416,89 | 416,89 | 416,89 | 416,89 | - |
08 ene 2024 | 416,89 | 416,89 | 416,89 | 416,89 | 416,89 | - |
05 ene 2024 | 416,89 | 416,89 | 416,89 | 416,89 | 416,89 | - |
04 ene 2024 | 416,89 | 416,89 | 416,89 | 416,89 | 416,89 | - |
03 ene 2024 | 416,89 | 416,89 | 416,89 | 416,89 | 416,89 | - |
02 ene 2024 | 416,89 | 416,89 | 416,89 | 416,89 | 416,89 | - |
29 dic 2023 | 416,89 | 416,89 | 416,89 | 416,89 | 416,89 | 9 |
28 dic 2023 | 406,26 | 406,26 | 406,26 | 406,26 | 406,26 | - |
27 dic 2023 | 406,26 | 406,26 | 406,26 | 406,26 | 406,26 | - |
22 dic 2023 | 406,26 | 406,26 | 406,26 | 406,26 | 406,26 | - |
21 dic 2023 | 406,26 | 406,26 | 406,26 | 406,26 | 406,26 | - |
20 dic 2023 | 406,26 | 406,26 | 406,26 | 406,26 | 406,26 | - |
19 dic 2023 | 406,26 | 406,26 | 406,26 | 406,26 | 406,26 | - |
18 dic 2023 | 406,26 | 406,26 | 406,26 | 406,26 | 406,26 | - |
15 dic 2023 | 406,26 | 406,26 | 406,26 | 406,26 | 406,26 | - |
14 dic 2023 | 406,26 | 406,26 | 406,26 | 406,26 | 406,26 | - |
13 dic 2023 | 406,26 | 406,26 | 406,26 | 406,26 | 406,26 | - |
12 dic 2023 | 406,26 | 406,26 | 406,26 | 406,26 | 406,26 | - |
11 dic 2023 | 406,26 | 406,26 | 406,26 | 406,26 | 406,26 | - |
08 dic 2023 | 406,26 | 406,26 | 406,26 | 406,26 | 406,26 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |