Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 517,21 | 517,21 | 517,21 | 517,21 | 517,21 | - |
27 jun 2024 | 516,40 | 516,40 | 516,40 | 516,40 | 516,40 | - |
26 jun 2024 | 516,11 | 516,11 | 516,11 | 516,11 | 516,11 | - |
25 jun 2024 | 513,23 | 513,23 | 513,23 | 513,23 | 513,23 | - |
24 jun 2024 | 516,43 | 516,43 | 516,43 | 516,43 | 516,43 | - |
21 jun 2024 | 517,77 | 517,77 | 517,77 | 517,77 | 517,77 | - |
20 jun 2024 | 517,10 | 517,10 | 517,10 | 517,10 | 517,10 | - |
19 jun 2024 | 515,46 | 515,46 | 515,46 | 515,46 | 515,46 | - |
18 jun 2024 | 515,03 | 515,03 | 515,03 | 515,03 | 515,03 | - |
17 jun 2024 | 512,14 | 512,14 | 512,14 | 512,14 | 512,14 | - |
14 jun 2024 | 509,31 | 509,31 | 509,31 | 509,31 | 509,31 | - |
13 jun 2024 | 510,08 | 510,08 | 510,08 | 510,08 | 510,08 | - |
12 jun 2024 | 505,00 | 505,00 | 505,00 | 505,00 | 505,00 | - |
11 jun 2024 | 504,83 | 504,83 | 504,83 | 504,83 | 504,83 | - |
10 jun 2024 | 505,83 | 505,83 | 505,83 | 505,83 | 505,83 | - |
07 jun 2024 | 504,51 | 504,51 | 504,51 | 504,51 | 504,51 | - |
06 jun 2024 | 505,13 | 505,13 | 505,13 | 505,13 | 505,13 | - |
05 jun 2024 | 497,93 | 497,93 | 497,93 | 497,93 | 497,93 | - |
04 jun 2024 | 497,75 | 497,75 | 497,75 | 497,75 | 497,75 | - |
03 jun 2024 | 500,08 | 500,08 | 500,08 | 500,08 | 500,08 | - |
31 may 2024 | 497,01 | 497,01 | 497,01 | 497,01 | 497,01 | - |
30 may 2024 | 501,02 | 501,02 | 501,02 | 501,02 | 501,02 | - |
29 may 2024 | 503,40 | 503,40 | 503,40 | 503,40 | 503,40 | - |
28 may 2024 | 502,32 | 502,32 | 502,32 | 502,32 | 502,32 | - |
24 may 2024 | 501,35 | 501,35 | 501,35 | 501,35 | 501,35 | - |
23 may 2024 | 506,18 | 506,18 | 506,18 | 506,18 | 506,18 | - |
22 may 2024 | 505,94 | 505,94 | 505,94 | 505,94 | 505,94 | - |
21 may 2024 | 505,89 | 505,89 | 505,89 | 505,89 | 505,89 | - |
20 may 2024 | 505,66 | 505,66 | 505,66 | 505,66 | 505,66 | - |
17 may 2024 | 505,50 | 505,50 | 505,50 | 505,50 | 505,50 | - |
16 may 2024 | 506,57 | 506,57 | 506,57 | 506,57 | 506,57 | - |
15 may 2024 | 503,16 | 503,16 | 503,16 | 503,16 | 503,16 | - |
14 may 2024 | 502,08 | 502,08 | 502,08 | 502,08 | 502,08 | - |
13 may 2024 | 503,46 | 503,46 | 503,46 | 503,46 | 503,46 | - |
10 may 2024 | 502,63 | 502,63 | 502,63 | 502,63 | 502,63 | - |
09 may 2024 | 501,86 | 501,86 | 501,86 | 501,86 | 501,86 | - |
08 may 2024 | 500,66 | 500,66 | 500,66 | 500,66 | 500,66 | - |
07 may 2024 | 498,14 | 498,14 | 498,14 | 498,14 | 498,14 | - |
03 may 2024 | 486,95 | 486,95 | 486,95 | 486,95 | 486,95 | - |
02 may 2024 | 484,28 | 484,28 | 484,28 | 484,28 | 484,28 | - |
01 may 2024 | 487,83 | 487,83 | 487,83 | 487,83 | 487,83 | - |
30 abr 2024 | 494,00 | 494,00 | 494,00 | 494,00 | 494,00 | - |
29 abr 2024 | 493,53 | 493,53 | 493,53 | 493,53 | 493,53 | - |
26 abr 2024 | 488,54 | 488,54 | 488,54 | 488,54 | 488,54 | - |
25 abr 2024 | 488,07 | 488,07 | 488,07 | 488,07 | 488,07 | - |
24 abr 2024 | 493,54 | 493,54 | 493,54 | 493,54 | 493,54 | - |
23 abr 2024 | 490,44 | 490,44 | 490,44 | 490,44 | 490,44 | - |
22 abr 2024 | 486,28 | 486,28 | 486,28 | 486,28 | 486,28 | - |
19 abr 2024 | 485,37 | 485,37 | 485,37 | 485,37 | 485,37 | - |
18 abr 2024 | 486,29 | 486,29 | 486,29 | 486,29 | 486,29 | - |
17 abr 2024 | 490,04 | 490,04 | 490,04 | 490,04 | 490,04 | - |
16 abr 2024 | 489,71 | 489,71 | 489,71 | 489,71 | 489,71 | - |
15 abr 2024 | 495,10 | 495,10 | 495,10 | 495,10 | 495,10 | - |
12 abr 2024 | 501,73 | 501,73 | 501,73 | 501,73 | 501,73 | - |
11 abr 2024 | 495,41 | 495,41 | 495,41 | 495,41 | 495,41 | - |
10 abr 2024 | 493,95 | 493,95 | 493,95 | 493,95 | 493,95 | - |
09 abr 2024 | 493,56 | 493,56 | 493,56 | 493,56 | 493,56 | - |
08 abr 2024 | 495,14 | 495,14 | 495,14 | 495,14 | 495,14 | - |
05 abr 2024 | 488,98 | 488,98 | 488,98 | 488,98 | 488,98 | - |
04 abr 2024 | 495,45 | 495,45 | 495,45 | 495,45 | 495,45 | - |
03 abr 2024 | 496,21 | 496,21 | 496,21 | 496,21 | 496,21 | - |
02 abr 2024 | 499,61 | 499,61 | 499,61 | 499,61 | 499,61 | - |
28 mar 2024 | 497,94 | 497,94 | 497,94 | 497,94 | 497,94 | - |
27 mar 2024 | 495,74 | 495,74 | 495,74 | 495,74 | 495,74 | - |
26 mar 2024 | 495,90 | 495,90 | 495,90 | 495,90 | 495,90 | - |
25 mar 2024 | 496,88 | 496,88 | 496,88 | 496,88 | 496,88 | - |
22 mar 2024 | 499,87 | 499,87 | 499,87 | 499,87 | 499,87 | - |
21 mar 2024 | 492,77 | 492,77 | 492,77 | 492,77 | 492,77 | - |
20 mar 2024 | 489,05 | 489,05 | 489,05 | 489,05 | 489,05 | - |
19 mar 2024 | 487,41 | 487,41 | 487,41 | 487,41 | 487,41 | - |
18 mar 2024 | 483,38 | 483,38 | 483,38 | 483,38 | 483,38 | - |
15 mar 2024 | 486,77 | 486,77 | 486,77 | 486,77 | 486,77 | - |
14 mar 2024 | 485,86 | 485,86 | 485,86 | 485,86 | 485,86 | - |
13 mar 2024 | 486,13 | 486,13 | 486,13 | 486,13 | 486,13 | - |
12 mar 2024 | 479,47 | 479,47 | 479,47 | 479,47 | 479,47 | - |
11 mar 2024 | 479,05 | 479,05 | 479,05 | 479,05 | 479,05 | - |
08 mar 2024 | 484,22 | 484,22 | 484,22 | 484,22 | 484,22 | - |
07 mar 2024 | 480,73 | 480,73 | 480,73 | 480,73 | 480,73 | - |
06 mar 2024 | 478,25 | 478,25 | 478,25 | 478,25 | 478,25 | - |
05 mar 2024 | 484,50 | 484,50 | 484,50 | 484,50 | 484,50 | - |
04 mar 2024 | 484,59 | 484,59 | 484,59 | 484,59 | 484,59 | - |
01 mar 2024 | 480,55 | 480,55 | 480,55 | 480,55 | 480,55 | - |
29 feb 2024 | 476,56 | 476,56 | 476,56 | 476,56 | 476,56 | - |
28 feb 2024 | 477,26 | 477,26 | 477,26 | 477,26 | 477,26 | - |
27 feb 2024 | 476,30 | 476,30 | 476,30 | 476,30 | 476,30 | - |
26 feb 2024 | 476,72 | 476,72 | 476,72 | 476,72 | 476,72 | - |
23 feb 2024 | 477,63 | 477,63 | 477,63 | 477,63 | 477,63 | - |
22 feb 2024 | 469,71 | 469,71 | 469,71 | 469,71 | 469,71 | - |
21 feb 2024 | 468,04 | 468,04 | 468,04 | 468,04 | 468,04 | - |
20 feb 2024 | 472,51 | 472,51 | 472,51 | 472,51 | 472,51 | - |
19 feb 2024 | 471,61 | 471,61 | 471,61 | 471,61 | 471,61 | - |
16 feb 2024 | 474,26 | 474,26 | 474,26 | 474,26 | 474,26 | - |
15 feb 2024 | 473,38 | 473,38 | 473,38 | 473,38 | 473,38 | - |
14 feb 2024 | 469,03 | 469,03 | 469,03 | 469,03 | 469,03 | - |
13 feb 2024 | 470,79 | 470,79 | 470,79 | 470,79 | 470,79 | - |
12 feb 2024 | 473,51 | 473,51 | 473,51 | 473,51 | 473,51 | - |
09 feb 2024 | 472,25 | 472,25 | 472,25 | 472,25 | 472,25 | - |
08 feb 2024 | 471,30 | 471,30 | 471,30 | 471,30 | 471,30 | - |
07 feb 2024 | 466,48 | 466,48 | 466,48 | 466,48 | 466,48 | - |
06 feb 2024 | 468,77 | 468,77 | 468,77 | 468,77 | 468,77 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |