Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 jun 2024 | - | - | - | - | - | - |
14 jun 2024 | 608,28 | 608,28 | 608,28 | 608,28 | 608,28 | - |
13 jun 2024 | 598,10 | 598,10 | 598,10 | 598,10 | 598,10 | - |
12 jun 2024 | 588,67 | 588,67 | 588,67 | 588,67 | 588,67 | - |
11 jun 2024 | 582,91 | 582,91 | 582,91 | 582,91 | 582,91 | - |
10 jun 2024 | 576,46 | 576,46 | 576,46 | 576,46 | 576,46 | - |
07 jun 2024 | 570,90 | 570,90 | 570,90 | 570,90 | 570,90 | - |
06 jun 2024 | 573,14 | 573,14 | 573,14 | 573,14 | 573,14 | - |
05 jun 2024 | 560,26 | 560,26 | 560,26 | 560,26 | 560,26 | - |
04 jun 2024 | 557,03 | 557,03 | 557,03 | 557,03 | 557,03 | - |
03 jun 2024 | 558,70 | 558,70 | 558,70 | 558,70 | 558,70 | - |
31 may 2024 | 560,14 | 560,14 | 560,14 | 560,14 | 560,14 | - |
30 may 2024 | - | - | - | - | - | - |
29 may 2024 | 568,02 | 568,02 | 568,02 | 568,02 | 568,02 | - |
28 may 2024 | 564,19 | 564,19 | 564,19 | 564,19 | 564,19 | - |
27 may 2024 | 565,36 | 565,36 | 565,36 | 565,36 | 565,36 | - |
24 may 2024 | 559,22 | 559,22 | 559,22 | 559,22 | 559,22 | - |
23 may 2024 | 561,90 | 561,90 | 561,90 | 561,90 | 561,90 | - |
22 may 2024 | 556,40 | 556,40 | 556,40 | 556,40 | 556,40 | - |
21 may 2024 | 554,70 | 554,70 | 554,70 | 554,70 | 554,70 | - |
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | 553,02 | 553,02 | 553,02 | 553,02 | 553,02 | - |
16 may 2024 | 556,30 | 556,30 | 556,30 | 556,30 | 556,30 | - |
15 may 2024 | 546,78 | 546,78 | 546,78 | 546,78 | 546,78 | - |
14 may 2024 | 543,71 | 543,71 | 543,71 | 543,71 | 543,71 | - |
13 may 2024 | 542,26 | 542,26 | 542,26 | 542,26 | 542,26 | - |
10 may 2024 | 541,87 | 541,87 | 541,87 | 541,87 | 541,87 | - |
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | 543,04 | 543,04 | 543,04 | 543,04 | 543,04 | - |
07 may 2024 | 544,99 | 544,99 | 544,99 | 544,99 | 544,99 | - |
06 may 2024 | 537,27 | 537,27 | 537,27 | 537,27 | 537,27 | - |
03 may 2024 | 528,36 | 528,36 | 528,36 | 528,36 | 528,36 | - |
02 may 2024 | 523,43 | 523,43 | 523,43 | 523,43 | 523,43 | - |
30 abr 2024 | 537,32 | 537,32 | 537,32 | 537,32 | 537,32 | - |
29 abr 2024 | 535,90 | 535,90 | 535,90 | 535,90 | 535,90 | - |
26 abr 2024 | 528,90 | 528,90 | 528,90 | 528,90 | 528,90 | - |
25 abr 2024 | 521,73 | 521,73 | 521,73 | 521,73 | 521,73 | - |
24 abr 2024 | 528,42 | 528,42 | 528,42 | 528,42 | 528,42 | - |
23 abr 2024 | 516,35 | 516,35 | 516,35 | 516,35 | 516,35 | - |
22 abr 2024 | 511,06 | 511,06 | 511,06 | 511,06 | 511,06 | - |
19 abr 2024 | 523,27 | 523,27 | 523,27 | 523,27 | 523,27 | - |
18 abr 2024 | 528,66 | 528,66 | 528,66 | 528,66 | 528,66 | - |
17 abr 2024 | 538,68 | 538,68 | 538,68 | 538,68 | 538,68 | - |
16 abr 2024 | 539,22 | 539,22 | 539,22 | 539,22 | 539,22 | - |
15 abr 2024 | 547,82 | 547,82 | 547,82 | 547,82 | 547,82 | - |
12 abr 2024 | 557,99 | 557,99 | 557,99 | 557,99 | 557,99 | - |
11 abr 2024 | 544,33 | 544,33 | 544,33 | 544,33 | 544,33 | - |
10 abr 2024 | 541,63 | 541,63 | 541,63 | 541,63 | 541,63 | - |
09 abr 2024 | 540,70 | 540,70 | 540,70 | 540,70 | 540,70 | - |
08 abr 2024 | 542,25 | 542,25 | 542,25 | 542,25 | 542,25 | - |
05 abr 2024 | 534,23 | 534,23 | 534,23 | 534,23 | 534,23 | - |
04 abr 2024 | 541,76 | 541,76 | 541,76 | 541,76 | 541,76 | - |
03 abr 2024 | 542,84 | 542,84 | 542,84 | 542,84 | 542,84 | - |
02 abr 2024 | 551,12 | 551,12 | 551,12 | 551,12 | 551,12 | - |
28 mar 2024 | 549,12 | 549,12 | 549,12 | 549,12 | 549,12 | - |
27 mar 2024 | 545,53 | 545,53 | 545,53 | 545,53 | 545,53 | - |
26 mar 2024 | 547,77 | 547,77 | 547,77 | 547,77 | 547,77 | - |
25 mar 2024 | 550,51 | 550,51 | 550,51 | 550,51 | 550,51 | - |
22 mar 2024 | 550,06 | 550,06 | 550,06 | 550,06 | 550,06 | - |
21 mar 2024 | 542,33 | 542,33 | 542,33 | 542,33 | 542,33 | - |
20 mar 2024 | 538,68 | 538,68 | 538,68 | 538,68 | 538,68 | - |
19 mar 2024 | 537,14 | 537,14 | 537,14 | 537,14 | 537,14 | - |
18 mar 2024 | 531,81 | 531,81 | 531,81 | 531,81 | 531,81 | - |
15 mar 2024 | 537,23 | 537,23 | 537,23 | 537,23 | 537,23 | - |
14 mar 2024 | 539,21 | 539,21 | 539,21 | 539,21 | 539,21 | - |
13 mar 2024 | 543,85 | 543,85 | 543,85 | 543,85 | 543,85 | - |
12 mar 2024 | 532,83 | 532,83 | 532,83 | 532,83 | 532,83 | - |
11 mar 2024 | 539,66 | 539,66 | 539,66 | 539,66 | 539,66 | - |
08 mar 2024 | 546,27 | 546,27 | 546,27 | 546,27 | 546,27 | - |
07 mar 2024 | 536,75 | 536,75 | 536,75 | 536,75 | 536,75 | - |
06 mar 2024 | 531,92 | 531,92 | 531,92 | 531,92 | 531,92 | - |
05 mar 2024 | 543,41 | 543,41 | 543,41 | 543,41 | 543,41 | - |
04 mar 2024 | 543,32 | 543,32 | 543,32 | 543,32 | 543,32 | - |
04 mar 2024 | 7.878 Dividendo | |||||
01 mar 2024 | 542,65 | 542,65 | 542,65 | 542,65 | 534,77 | - |
29 feb 2024 | 535,02 | 535,02 | 535,02 | 535,02 | 527,25 | - |
28 feb 2024 | 539,73 | 539,73 | 539,73 | 539,73 | 531,89 | - |
27 feb 2024 | 538,11 | 538,11 | 538,11 | 538,11 | 530,30 | - |
26 feb 2024 | 536,51 | 536,51 | 536,51 | 536,51 | 528,72 | - |
23 feb 2024 | 538,96 | 538,96 | 538,96 | 538,96 | 531,14 | - |
22 feb 2024 | 526,39 | 526,39 | 526,39 | 526,39 | 518,75 | - |
21 feb 2024 | 528,16 | 528,16 | 528,16 | 528,16 | 520,49 | - |
20 feb 2024 | 534,42 | 534,42 | 534,42 | 534,42 | 526,66 | - |
19 feb 2024 | 535,48 | 535,48 | 535,48 | 535,48 | 527,71 | - |
16 feb 2024 | 540,29 | 540,29 | 540,29 | 540,29 | 532,45 | - |
15 feb 2024 | 543,96 | 543,96 | 543,96 | 543,96 | 536,06 | - |
14 feb 2024 | 538,25 | 538,25 | 538,25 | 538,25 | 530,44 | - |
13 feb 2024 | 543,91 | 543,91 | 543,91 | 543,91 | 536,01 | - |
12 feb 2024 | 546,86 | 546,86 | 546,86 | 546,86 | 538,92 | - |
09 feb 2024 | 539,35 | 539,35 | 539,35 | 539,35 | 531,52 | - |
08 feb 2024 | 533,89 | 533,89 | 533,89 | 533,89 | 526,14 | - |
07 feb 2024 | 527,60 | 527,60 | 527,60 | 527,60 | 519,94 | - |
06 feb 2024 | 530,02 | 530,02 | 530,02 | 530,02 | 522,33 | - |
05 feb 2024 | 526,99 | 526,99 | 526,99 | 526,99 | 519,34 | - |
02 feb 2024 | 516,11 | 516,11 | 516,11 | 516,11 | 508,62 | - |
01 feb 2024 | 510,23 | 510,23 | 510,23 | 510,23 | 502,82 | - |
31 ene 2024 | 516,36 | 516,36 | 516,36 | 516,36 | 508,86 | - |
30 ene 2024 | 522,52 | 522,52 | 522,52 | 522,52 | 514,93 | - |
29 ene 2024 | 516,38 | 516,38 | 516,38 | 516,38 | 508,88 | - |
26 ene 2024 | 518,29 | 518,29 | 518,29 | 518,29 | 510,77 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |