Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 420,96 | 421,87 | 419,12 | 420,72 | 420,72 | 21.861.700 |
27 mar 2024 | 424,44 | 424,45 | 419,01 | 421,43 | 421,43 | 16.705.000 |
26 mar 2024 | 425,61 | 425,99 | 421,35 | 421,65 | 421,65 | 16.725.600 |
25 mar 2024 | 425,24 | 427,41 | 421,61 | 422,86 | 422,86 | 18.060.500 |
22 mar 2024 | 429,70 | 429,86 | 426,07 | 428,74 | 428,74 | 17.636.500 |
21 mar 2024 | 429,83 | 430,82 | 427,16 | 429,37 | 429,37 | 21.296.200 |
20 mar 2024 | 422,00 | 425,96 | 420,66 | 425,23 | 425,23 | 17.860.100 |
19 mar 2024 | 417,83 | 421,67 | 415,55 | 421,41 | 421,41 | 19.837.900 |
18 mar 2024 | 414,25 | 420,73 | 413,78 | 417,32 | 417,32 | 20.106.000 |
15 mar 2024 | 419,29 | 422,60 | 412,79 | 416,42 | 416,42 | 45.049.800 |
14 mar 2024 | 420,24 | 427,82 | 417,99 | 425,22 | 425,22 | 34.157.300 |
13 mar 2024 | 418,10 | 418,18 | 411,45 | 415,10 | 415,10 | 17.115.900 |
12 mar 2024 | 407,62 | 415,57 | 406,79 | 415,28 | 415,28 | 22.457.000 |
11 mar 2024 | 403,76 | 405,68 | 401,26 | 404,52 | 404,52 | 16.120.800 |
08 mar 2024 | 407,96 | 410,42 | 404,33 | 406,22 | 406,22 | 17.971.700 |
07 mar 2024 | 406,12 | 409,78 | 402,24 | 409,14 | 409,14 | 18.718.500 |
06 mar 2024 | 402,97 | 405,16 | 398,39 | 402,09 | 402,09 | 22.344.100 |
05 mar 2024 | 413,96 | 414,25 | 400,64 | 402,65 | 402,65 | 26.919.200 |
04 mar 2024 | 413,44 | 417,35 | 412,32 | 414,92 | 414,92 | 17.596.000 |
01 mar 2024 | 411,27 | 415,87 | 410,88 | 415,50 | 415,50 | 17.800.300 |
29 feb 2024 | 408,64 | 414,20 | 405,92 | 413,64 | 413,64 | 31.947.300 |
28 feb 2024 | 408,18 | 409,30 | 405,32 | 407,72 | 407,72 | 13.183.100 |
27 feb 2024 | 407,99 | 408,32 | 403,85 | 407,48 | 407,48 | 14.835.800 |
26 feb 2024 | 411,46 | 412,16 | 407,36 | 407,54 | 407,54 | 16.193.500 |
23 feb 2024 | 415,67 | 415,86 | 408,97 | 410,34 | 410,34 | 16.295.900 |
22 feb 2024 | 410,19 | 412,83 | 408,57 | 411,65 | 411,65 | 27.009.900 |
21 feb 2024 | 400,17 | 402,29 | 397,22 | 402,18 | 402,18 | 18.631.100 |
20 feb 2024 | 403,24 | 404,49 | 398,01 | 402,79 | 402,79 | 24.307.900 |
16 feb 2024 | 407,96 | 408,29 | 403,44 | 404,06 | 404,06 | 22.281.100 |
15 feb 2024 | 408,14 | 409,13 | 404,29 | 406,56 | 406,56 | 21.825.500 |
14 feb 2024 | 408,07 | 409,84 | 404,57 | 409,49 | 409,49 | 20.401.200 |
14 feb 2024 | 0.75 Dividendo | |||||
13 feb 2024 | 404,94 | 410,07 | 403,39 | 406,32 | 405,57 | 27.824.900 |
12 feb 2024 | 420,56 | 420,74 | 414,75 | 415,26 | 414,49 | 21.202.900 |
09 feb 2024 | 415,25 | 420,82 | 415,09 | 420,55 | 419,77 | 22.032.800 |
08 feb 2024 | 414,05 | 415,56 | 412,53 | 414,11 | 413,35 | 21.225.300 |
07 feb 2024 | 407,44 | 414,30 | 407,40 | 414,05 | 413,29 | 22.340.500 |
06 feb 2024 | 405,88 | 407,97 | 402,91 | 405,49 | 404,74 | 18.382.600 |
05 feb 2024 | 409,90 | 411,16 | 403,99 | 405,65 | 404,90 | 25.352.300 |
02 feb 2024 | 403,81 | 412,65 | 403,56 | 411,22 | 410,46 | 28.245.000 |
01 feb 2024 | 401,83 | 408,00 | 401,80 | 403,78 | 403,03 | 30.657.700 |
31 ene 2024 | 406,96 | 415,32 | 397,21 | 397,58 | 396,85 | 47.871.100 |
30 ene 2024 | 412,26 | 413,05 | 406,45 | 408,59 | 407,84 | 33.477.600 |
29 ene 2024 | 406,06 | 409,98 | 404,33 | 409,72 | 408,96 | 24.510.200 |
26 ene 2024 | 404,37 | 406,17 | 402,43 | 403,93 | 403,18 | 17.803.300 |
25 ene 2024 | 404,32 | 407,01 | 402,53 | 404,87 | 404,12 | 21.021.200 |
24 ene 2024 | 401,54 | 405,63 | 400,45 | 402,56 | 401,82 | 24.867.000 |
23 ene 2024 | 395,75 | 399,38 | 393,93 | 398,90 | 398,16 | 20.525.900 |
22 ene 2024 | 400,02 | 400,62 | 393,59 | 396,51 | 395,78 | 27.016.900 |
19 ene 2024 | 395,76 | 398,67 | 393,50 | 398,67 | 397,93 | 29.272.000 |
18 ene 2024 | 391,72 | 393,99 | 390,12 | 393,87 | 393,14 | 23.392.100 |
17 ene 2024 | 387,98 | 390,11 | 384,81 | 389,47 | 388,75 | 22.234.100 |
16 ene 2024 | 393,66 | 394,03 | 387,62 | 390,27 | 389,55 | 27.202.300 |
12 ene 2024 | 385,49 | 388,68 | 384,65 | 388,47 | 387,75 | 21.645.700 |
11 ene 2024 | 386,00 | 390,68 | 380,38 | 384,63 | 383,92 | 27.850.800 |
10 ene 2024 | 376,37 | 384,17 | 376,32 | 382,77 | 382,06 | 25.514.200 |
09 ene 2024 | 372,01 | 375,99 | 371,19 | 375,79 | 375,10 | 20.830.000 |
08 ene 2024 | 369,30 | 375,20 | 369,01 | 374,69 | 374,00 | 23.134.000 |
05 ene 2024 | 368,97 | 372,06 | 366,50 | 367,75 | 367,07 | 20.987.000 |
04 ene 2024 | 370,67 | 373,10 | 367,17 | 367,94 | 367,26 | 20.901.500 |
03 ene 2024 | 369,01 | 373,26 | 368,51 | 370,60 | 369,92 | 23.083.500 |
02 ene 2024 | 373,86 | 375,90 | 366,77 | 370,87 | 370,19 | 25.258.600 |
29 dic 2023 | 376,00 | 377,16 | 373,48 | 376,04 | 375,35 | 18.723.000 |
28 dic 2023 | 375,37 | 376,46 | 374,16 | 375,28 | 374,59 | 14.327.000 |
27 dic 2023 | 373,69 | 375,06 | 372,81 | 374,07 | 373,38 | 14.905.400 |
26 dic 2023 | 375,00 | 376,94 | 373,50 | 374,66 | 373,97 | 12.673.100 |
22 dic 2023 | 373,68 | 375,18 | 372,71 | 374,58 | 373,89 | 17.091.100 |
21 dic 2023 | 372,56 | 374,41 | 370,04 | 373,54 | 372,85 | 17.708.000 |
20 dic 2023 | 375,00 | 376,03 | 370,53 | 370,62 | 369,94 | 26.316.700 |
19 dic 2023 | 371,49 | 373,26 | 369,84 | 373,26 | 372,57 | 20.603.700 |
18 dic 2023 | 369,45 | 373,00 | 368,68 | 372,65 | 371,96 | 21.802.900 |
15 dic 2023 | 366,85 | 372,40 | 366,28 | 370,73 | 370,05 | 78.478.200 |
14 dic 2023 | 373,31 | 373,76 | 364,13 | 365,93 | 365,25 | 43.277.500 |
13 dic 2023 | 376,02 | 377,64 | 370,77 | 374,37 | 373,68 | 30.955.500 |
12 dic 2023 | 370,85 | 374,42 | 370,46 | 374,38 | 373,69 | 24.838.300 |
11 dic 2023 | 368,48 | 371,60 | 366,10 | 371,30 | 370,61 | 27.708.800 |
08 dic 2023 | 369,20 | 374,46 | 368,23 | 374,23 | 373,54 | 20.144.800 |
07 dic 2023 | 368,23 | 371,45 | 366,32 | 370,95 | 370,27 | 23.118.900 |
06 dic 2023 | 373,54 | 374,18 | 368,03 | 368,80 | 368,12 | 21.182.100 |
05 dic 2023 | 366,45 | 373,08 | 365,62 | 372,52 | 371,83 | 23.065.000 |
04 dic 2023 | 369,10 | 369,52 | 362,90 | 369,14 | 368,46 | 32.063.300 |
01 dic 2023 | 376,76 | 378,16 | 371,31 | 374,51 | 373,82 | 33.020.400 |
30 nov 2023 | 378,49 | 380,09 | 375,47 | 378,91 | 378,21 | 30.554.400 |
29 nov 2023 | 383,76 | 384,30 | 377,44 | 378,85 | 378,15 | 28.963.400 |
28 nov 2023 | 378,35 | 383,00 | 378,16 | 382,70 | 381,99 | 20.453.100 |
27 nov 2023 | 376,78 | 380,64 | 376,20 | 378,61 | 377,91 | 22.179.200 |
24 nov 2023 | 377,33 | 377,97 | 375,14 | 377,43 | 376,73 | 10.176.600 |
22 nov 2023 | 378,00 | 379,79 | 374,97 | 377,85 | 377,15 | 23.345.300 |
21 nov 2023 | 375,67 | 376,22 | 371,12 | 373,07 | 372,38 | 28.423.100 |
20 nov 2023 | 371,22 | 378,87 | 371,00 | 377,44 | 376,74 | 52.465.100 |
17 nov 2023 | 373,61 | 374,37 | 367,00 | 369,85 | 369,17 | 40.157.000 |
16 nov 2023 | 370,96 | 376,35 | 370,18 | 376,17 | 375,48 | 27.182.300 |
15 nov 2023 | 371,28 | 373,13 | 367,11 | 369,67 | 368,99 | 26.860.100 |
15 nov 2023 | 0.75 Dividendo | |||||
14 nov 2023 | 371,01 | 371,95 | 367,35 | 370,27 | 368,84 | 27.683.900 |
13 nov 2023 | 368,22 | 368,47 | 365,90 | 366,68 | 365,26 | 19.986.500 |
10 nov 2023 | 361,49 | 370,10 | 361,07 | 369,67 | 368,24 | 28.042.100 |
09 nov 2023 | 362,30 | 364,79 | 360,36 | 360,69 | 359,29 | 24.847.300 |
08 nov 2023 | 361,68 | 363,87 | 360,55 | 363,20 | 361,80 | 26.767.800 |
07 nov 2023 | 359,40 | 362,46 | 357,63 | 360,53 | 359,14 | 25.833.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |