Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | - | - | - | - | - | - |
20 jun 2024 | 406,13 | 406,13 | 406,13 | 406,13 | 406,13 | - |
18 jun 2024 | 403,05 | 403,05 | 403,05 | 403,05 | 403,05 | - |
17 jun 2024 | 402,47 | 402,47 | 402,47 | 402,47 | 402,47 | - |
14 jun 2024 | 400,47 | 400,47 | 400,47 | 400,47 | 400,47 | - |
13 jun 2024 | 401,01 | 401,01 | 401,01 | 401,01 | 401,01 | - |
12 jun 2024 | 401,70 | 401,70 | 401,70 | 401,70 | 401,70 | - |
11 jun 2024 | 402,08 | 402,08 | 402,08 | 402,08 | 402,08 | - |
10 jun 2024 | 403,34 | 403,34 | 403,34 | 403,34 | 403,34 | - |
07 jun 2024 | 402,62 | 402,62 | 402,62 | 402,62 | 402,62 | - |
06 jun 2024 | 403,54 | 403,54 | 403,54 | 403,54 | 403,54 | - |
05 jun 2024 | 402,73 | 402,73 | 402,73 | 402,73 | 402,73 | - |
04 jun 2024 | 401,75 | 401,75 | 401,75 | 401,75 | 401,75 | - |
03 jun 2024 | 400,31 | 400,31 | 400,31 | 400,31 | 400,31 | - |
31 may 2024 | 401,45 | 401,45 | 401,45 | 401,45 | 401,45 | - |
30 may 2024 | 395,47 | 395,47 | 395,47 | 395,47 | 395,47 | - |
29 may 2024 | 398,67 | 398,67 | 398,67 | 398,67 | 398,67 | - |
28 may 2024 | 402,95 | 402,95 | 402,95 | 402,95 | 402,95 | - |
24 may 2024 | 405,25 | 405,25 | 405,25 | 405,25 | 405,25 | - |
23 may 2024 | 405,22 | 405,22 | 405,22 | 405,22 | 405,22 | - |
22 may 2024 | 411,48 | 411,48 | 411,48 | 411,48 | 411,48 | - |
21 may 2024 | 413,59 | 413,59 | 413,59 | 413,59 | 413,59 | - |
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | 414,94 | 414,94 | 414,94 | 414,94 | 414,94 | - |
16 may 2024 | 413,56 | 413,56 | 413,56 | 413,56 | 413,56 | - |
15 may 2024 | 413,72 | 413,72 | 413,72 | 413,72 | 413,72 | - |
14 may 2024 | 410,07 | 410,07 | 410,07 | 410,07 | 410,07 | - |
13 may 2024 | 408,77 | 408,77 | 408,77 | 408,77 | 408,77 | - |
10 may 2024 | 409,66 | 409,66 | 409,66 | 409,66 | 409,66 | - |
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | 404,86 | 404,86 | 404,86 | 404,86 | 404,86 | - |
07 may 2024 | 403,09 | 403,09 | 403,09 | 403,09 | 403,09 | - |
06 may 2024 | 402,77 | 402,77 | 402,77 | 402,77 | 402,77 | - |
03 may 2024 | 400,98 | 400,98 | 400,98 | 400,98 | 400,98 | - |
02 may 2024 | 396,33 | 396,33 | 396,33 | 396,33 | 396,33 | - |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | - | - | - | - | - | - |
29 abr 2024 | 398,03 | 398,03 | 398,03 | 398,03 | 398,03 | - |
26 abr 2024 | 396,55 | 396,55 | 396,55 | 396,55 | 396,55 | - |
25 abr 2024 | 394,97 | 394,97 | 394,97 | 394,97 | 394,97 | - |
24 abr 2024 | 398,87 | 398,87 | 398,87 | 398,87 | 398,87 | - |
23 abr 2024 | 399,33 | 399,33 | 399,33 | 399,33 | 399,33 | - |
22 abr 2024 | 396,61 | 396,61 | 396,61 | 396,61 | 396,61 | - |
19 abr 2024 | 394,02 | 394,02 | 394,02 | 394,02 | 394,02 | - |
18 abr 2024 | 391,81 | 391,81 | 391,81 | 391,81 | 391,81 | - |
17 abr 2024 | 391,54 | 391,54 | 391,54 | 391,54 | 391,54 | - |
16 abr 2024 | 392,03 | 392,03 | 392,03 | 392,03 | 392,03 | - |
15 abr 2024 | 391,38 | 391,38 | 391,38 | 391,38 | 391,38 | - |
12 abr 2024 | 393,99 | 393,99 | 393,99 | 393,99 | 393,99 | - |
11 abr 2024 | 398,94 | 398,94 | 398,94 | 398,94 | 398,94 | - |
10 abr 2024 | 398,98 | 398,98 | 398,98 | 398,98 | 398,98 | - |
09 abr 2024 | 403,38 | 403,38 | 403,38 | 403,38 | 403,38 | - |
08 abr 2024 | 403,45 | 403,45 | 403,45 | 403,45 | 403,45 | - |
05 abr 2024 | 403,61 | 403,61 | 403,61 | 403,61 | 403,61 | - |
04 abr 2024 | 400,44 | 400,44 | 400,44 | 400,44 | 400,44 | - |
03 abr 2024 | 405,87 | 405,87 | 405,87 | 405,87 | 405,87 | - |
02 abr 2024 | 406,31 | 406,31 | 406,31 | 406,31 | 406,31 | - |
01 abr 2024 | - | - | - | - | - | - |
28 mar 2024 | 413,01 | 413,01 | 413,01 | 413,01 | 413,01 | - |
27 mar 2024 | 412,53 | 412,53 | 412,53 | 412,53 | 412,53 | - |
26 mar 2024 | 407,59 | 407,59 | 407,59 | 407,59 | 407,59 | - |
25 mar 2024 | 407,92 | 407,92 | 407,92 | 407,92 | 407,92 | - |
22 mar 2024 | 409,65 | 409,65 | 409,65 | 409,65 | 409,65 | - |
21 mar 2024 | 412,83 | 412,83 | 412,83 | 412,83 | 412,83 | - |
20 mar 2024 | 410,06 | 410,06 | 410,06 | 410,06 | 410,06 | - |
19 mar 2024 | 405,91 | 405,91 | 405,91 | 405,91 | 405,91 | - |
18 mar 2024 | 402,60 | 402,60 | 402,60 | 402,60 | 402,60 | - |
15 mar 2024 | 401,85 | 401,85 | 401,85 | 401,85 | 401,85 | - |
14 mar 2024 | 403,85 | 403,85 | 403,85 | 403,85 | 403,85 | - |
13 mar 2024 | 405,22 | 405,22 | 405,22 | 405,22 | 405,22 | - |
12 mar 2024 | 404,82 | 404,82 | 404,82 | 404,82 | 404,82 | - |
11 mar 2024 | 402,39 | 402,39 | 402,39 | 402,39 | 402,39 | - |
08 mar 2024 | 401,94 | 401,94 | 401,94 | 401,94 | 401,94 | - |
07 mar 2024 | 402,58 | 402,58 | 402,58 | 402,58 | 402,58 | - |
06 mar 2024 | 401,20 | 401,20 | 401,20 | 401,20 | 401,20 | - |
05 mar 2024 | 400,31 | 400,31 | 400,31 | 400,31 | 400,31 | - |
04 mar 2024 | 404,52 | 404,52 | 404,52 | 404,52 | 404,52 | - |
01 mar 2024 | 405,58 | 405,58 | 405,58 | 405,58 | 405,58 | - |
29 feb 2024 | - | - | - | - | - | - |
28 feb 2024 | 404,02 | 404,02 | 404,02 | 404,02 | 404,02 | - |
27 feb 2024 | 404,11 | 404,11 | 404,11 | 404,11 | 404,11 | - |
26 feb 2024 | 405,13 | 405,13 | 405,13 | 405,13 | 405,13 | - |
23 feb 2024 | 405,81 | 405,81 | 405,81 | 405,81 | 405,81 | - |
22 feb 2024 | 405,18 | 405,18 | 405,18 | 405,18 | 405,18 | - |
21 feb 2024 | 400,46 | 400,46 | 400,46 | 400,46 | 400,46 | - |
20 feb 2024 | 399,98 | 399,98 | 399,98 | 399,98 | 399,98 | - |
16 feb 2024 | 400,69 | 400,69 | 400,69 | 400,69 | 400,69 | - |
15 feb 2024 | 402,14 | 402,14 | 402,14 | 402,14 | 402,14 | - |
14 feb 2024 | 398,29 | 398,29 | 398,29 | 398,29 | 398,29 | - |
13 feb 2024 | 396,70 | 396,70 | 396,70 | 396,70 | 396,70 | - |
12 feb 2024 | 402,15 | 402,15 | 402,15 | 402,15 | 402,15 | - |
09 feb 2024 | 400,90 | 400,90 | 400,90 | 400,90 | 400,90 | - |
08 feb 2024 | - | - | - | - | - | - |
07 feb 2024 | 400,88 | 400,88 | 400,88 | 400,88 | 400,88 | - |
06 feb 2024 | - | - | - | - | - | - |
05 feb 2024 | 397,82 | 397,82 | 397,82 | 397,82 | 397,82 | - |
02 feb 2024 | 400,70 | 400,70 | 400,70 | 400,70 | 400,70 | - |
01 feb 2024 | 399,32 | 399,32 | 399,32 | 399,32 | 399,32 | - |
31 ene 2024 | 395,51 | 395,51 | 395,51 | 395,51 | 395,51 | - |
30 ene 2024 | 398,80 | 398,80 | 398,80 | 398,80 | 398,80 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |