Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 jun 2024 | - | - | - | - | - | - |
21 jun 2024 | - | - | - | - | - | - |
20 jun 2024 | 415.001,75 | 415.001,75 | 415.001,75 | 415.001,75 | 415.001,75 | - |
19 jun 2024 | - | - | - | - | - | - |
18 jun 2024 | 414.371,16 | 414.371,16 | 414.371,16 | 414.371,16 | 414.371,16 | - |
17 jun 2024 | 413.960,25 | 413.960,25 | 413.960,25 | 413.960,25 | 413.960,25 | - |
14 jun 2024 | 412.759,63 | 412.759,63 | 412.759,63 | 412.759,63 | 412.759,63 | - |
13 jun 2024 | 410.046,41 | 410.046,41 | 410.046,41 | 410.046,41 | 410.046,41 | - |
12 jun 2024 | 408.453,53 | 408.453,53 | 408.453,53 | 408.453,53 | 408.453,53 | - |
11 jun 2024 | 408.966,47 | 408.966,47 | 408.966,47 | 408.966,47 | 408.966,47 | - |
10 jun 2024 | 408.969,94 | 408.969,94 | 408.969,94 | 408.969,94 | 408.969,94 | - |
07 jun 2024 | - | - | - | - | - | - |
06 jun 2024 | 404.295,41 | 404.295,41 | 404.295,41 | 404.295,41 | 404.295,41 | - |
05 jun 2024 | 403.911,97 | 403.911,97 | 403.911,97 | 403.911,97 | 403.911,97 | - |
04 jun 2024 | 399.503,41 | 399.503,41 | 399.503,41 | 399.503,41 | 399.503,41 | - |
03 jun 2024 | 400.098,94 | 400.098,94 | 400.098,94 | 400.098,94 | 400.098,94 | - |
31 may 2024 | - | - | - | - | - | - |
30 may 2024 | 397.440,38 | 397.440,38 | 397.440,38 | 397.440,38 | 397.440,38 | - |
29 may 2024 | 402.295,81 | 402.295,81 | 402.295,81 | 402.295,81 | 402.295,81 | - |
28 may 2024 | 403.475,72 | 403.475,72 | 403.475,72 | 403.475,72 | 403.475,72 | - |
27 may 2024 | 404.820,63 | 404.820,63 | 404.820,63 | 404.820,63 | 404.820,63 | - |
24 may 2024 | - | - | - | - | - | - |
23 may 2024 | 404.810,47 | 404.810,47 | 404.810,47 | 404.810,47 | 404.810,47 | - |
22 may 2024 | 407.964,22 | 407.964,22 | 407.964,22 | 407.964,22 | 407.964,22 | - |
21 may 2024 | 408.215,44 | 408.215,44 | 408.215,44 | 408.215,44 | 408.215,44 | - |
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | 407.296,09 | 407.296,09 | 407.296,09 | 407.296,09 | 407.296,09 | - |
16 may 2024 | 407.075,91 | 407.075,91 | 407.075,91 | 407.075,91 | 407.075,91 | - |
15 may 2024 | 408.245,66 | 408.245,66 | 408.245,66 | 408.245,66 | 408.245,66 | - |
14 may 2024 | 405.520,75 | 405.520,75 | 405.520,75 | 405.520,75 | 405.520,75 | - |
13 may 2024 | 404.844,28 | 404.844,28 | 404.844,28 | 404.844,28 | 404.844,28 | - |
10 may 2024 | 406.540,56 | 406.540,56 | 406.540,56 | 406.540,56 | 406.540,56 | - |
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | - | - | - | - | - | - |
07 may 2024 | 404.258,81 | 404.258,81 | 404.258,81 | 404.258,81 | 404.258,81 | - |
06 may 2024 | 402.903,38 | 402.903,38 | 402.903,38 | 402.903,38 | 402.903,38 | - |
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 398.122,06 | 398.122,06 | 398.122,06 | 398.122,06 | 398.122,06 | - |
30 abr 2024 | 396.978,34 | 396.978,34 | 396.978,34 | 396.978,34 | 396.978,34 | - |
29 abr 2024 | 402.030,25 | 402.030,25 | 402.030,25 | 402.030,25 | 402.030,25 | - |
26 abr 2024 | 402.588,47 | 402.588,47 | 402.588,47 | 402.588,47 | 402.588,47 | - |
25 abr 2024 | 397.127,91 | 397.127,91 | 397.127,91 | 397.127,91 | 397.127,91 | - |
24 abr 2024 | 400.444,00 | 400.444,00 | 400.444,00 | 400.444,00 | 400.444,00 | - |
23 abr 2024 | 400.559,81 | 400.559,81 | 400.559,81 | 400.559,81 | 400.559,81 | - |
22 abr 2024 | 397.452,06 | 397.452,06 | 397.452,06 | 397.452,06 | 397.452,06 | - |
19 abr 2024 | 393.727,06 | 393.727,06 | 393.727,06 | 393.727,06 | 393.727,06 | - |
18 abr 2024 | 396.552,69 | 396.552,69 | 396.552,69 | 396.552,69 | 396.552,69 | - |
17 abr 2024 | 398.133,69 | 398.133,69 | 398.133,69 | 398.133,69 | 398.133,69 | - |
16 abr 2024 | 400.105,63 | 400.105,63 | 400.105,63 | 400.105,63 | 400.105,63 | - |
15 abr 2024 | 401.876,28 | 401.876,28 | 401.876,28 | 401.876,28 | 401.876,28 | - |
12 abr 2024 | 406.400,56 | 406.400,56 | 406.400,56 | 406.400,56 | 406.400,56 | - |
11 abr 2024 | 409.158,84 | 409.158,84 | 409.158,84 | 409.158,84 | 409.158,84 | - |
10 abr 2024 | 405.817,16 | 405.817,16 | 405.817,16 | 405.817,16 | 405.817,16 | - |
09 abr 2024 | 406.684,06 | 406.684,06 | 406.684,06 | 406.684,06 | 406.684,06 | - |
08 abr 2024 | 406.255,91 | 406.255,91 | 406.255,91 | 406.255,91 | 406.255,91 | - |
05 abr 2024 | 406.930,25 | 406.930,25 | 406.930,25 | 406.930,25 | 406.930,25 | - |
04 abr 2024 | 402.421,88 | 402.421,88 | 402.421,88 | 402.421,88 | 402.421,88 | - |
03 abr 2024 | 407.991,25 | 407.991,25 | 407.991,25 | 407.991,25 | 407.991,25 | - |
02 abr 2024 | 410.058,22 | 410.058,22 | 410.058,22 | 410.058,22 | 410.058,22 | - |
28 mar 2024 | 413.549,88 | 413.549,88 | 413.549,88 | 413.549,88 | 413.549,88 | - |
27 mar 2024 | 411.313,16 | 411.313,16 | 411.313,16 | 411.313,16 | 411.313,16 | - |
26 mar 2024 | 408.664,75 | 408.664,75 | 408.664,75 | 408.664,75 | 408.664,75 | - |
25 mar 2024 | 408.569,31 | 408.569,31 | 408.569,31 | 408.569,31 | 408.569,31 | - |
22 mar 2024 | 410.512,00 | 410.512,00 | 410.512,00 | 410.512,00 | 410.512,00 | - |
21 mar 2024 | 410.217,03 | 410.217,03 | 410.217,03 | 410.217,03 | 410.217,03 | - |
20 mar 2024 | 407.145,34 | 407.145,34 | 407.145,34 | 407.145,34 | 407.145,34 | - |
19 mar 2024 | 403.795,16 | 403.795,16 | 403.795,16 | 403.795,16 | 403.795,16 | - |
18 mar 2024 | 400.860,91 | 400.860,91 | 400.860,91 | 400.860,91 | 400.860,91 | - |
15 mar 2024 | 399.489,47 | 399.489,47 | 399.489,47 | 399.489,47 | 399.489,47 | - |
14 mar 2024 | 401.351,56 | 401.351,56 | 401.351,56 | 401.351,56 | 401.351,56 | - |
13 mar 2024 | 401.094,22 | 401.094,22 | 401.094,22 | 401.094,22 | 401.094,22 | - |
12 mar 2024 | 402.389,56 | 402.389,56 | 402.389,56 | 402.389,56 | 402.389,56 | - |
11 mar 2024 | 397.920,38 | 397.920,38 | 397.920,38 | 397.920,38 | 397.920,38 | - |
08 mar 2024 | 397.905,28 | 397.905,28 | 397.905,28 | 397.905,28 | 397.905,28 | - |
07 mar 2024 | 400.384,25 | 400.384,25 | 400.384,25 | 400.384,25 | 400.384,25 | - |
06 mar 2024 | 397.144,25 | 397.144,25 | 397.144,25 | 397.144,25 | 397.144,25 | - |
05 mar 2024 | 397.089,28 | 397.089,28 | 397.089,28 | 397.089,28 | 397.089,28 | - |
04 mar 2024 | 401.183,03 | 401.183,03 | 401.183,03 | 401.183,03 | 401.183,03 | - |
01 mar 2024 | 402.346,44 | 402.346,44 | 402.346,44 | 402.346,44 | 402.346,44 | - |
29 feb 2024 | 400.301,72 | 400.301,72 | 400.301,72 | 400.301,72 | 400.301,72 | - |
28 feb 2024 | 397.308,69 | 397.308,69 | 397.308,69 | 397.308,69 | 397.308,69 | - |
27 feb 2024 | 397.601,66 | 397.601,66 | 397.601,66 | 397.601,66 | 397.601,66 | - |
26 feb 2024 | 396.758,81 | 396.758,81 | 396.758,81 | 396.758,81 | 396.758,81 | - |
23 feb 2024 | 398.605,56 | 398.605,56 | 398.605,56 | 398.605,56 | 398.605,56 | - |
22 feb 2024 | 398.275,13 | 398.275,13 | 398.275,13 | 398.275,13 | 398.275,13 | - |
21 feb 2024 | 391.081,88 | 391.081,88 | 391.081,88 | 391.081,88 | 391.081,88 | - |
20 feb 2024 | 390.733,75 | 390.733,75 | 390.733,75 | 390.733,75 | 390.733,75 | - |
19 feb 2024 | 395.487,16 | 395.487,16 | 395.487,16 | 395.487,16 | 395.487,16 | - |
16 feb 2024 | 395.869,16 | 395.869,16 | 395.869,16 | 395.869,16 | 395.869,16 | - |
15 feb 2024 | 397.567,94 | 397.567,94 | 397.567,94 | 397.567,94 | 397.567,94 | - |
14 feb 2024 | 396.329,63 | 396.329,63 | 396.329,63 | 396.329,63 | 396.329,63 | - |
13 feb 2024 | 392.109,25 | 392.109,25 | 392.109,25 | 392.109,25 | 392.109,25 | - |
12 feb 2024 | 396.364,53 | 396.364,53 | 396.364,53 | 396.364,53 | 396.364,53 | - |
09 feb 2024 | 395.141,44 | 395.141,44 | 395.141,44 | 395.141,44 | 395.141,44 | - |
08 feb 2024 | 393.419,56 | 393.419,56 | 393.419,56 | 393.419,56 | 393.419,56 | - |
07 feb 2024 | 392.583,28 | 392.583,28 | 392.583,28 | 392.583,28 | 392.583,28 | - |
06 feb 2024 | 390.477,16 | 390.477,16 | 390.477,16 | 390.477,16 | 390.477,16 | - |
05 feb 2024 | 390.180,78 | 390.180,78 | 390.180,78 | 390.180,78 | 390.180,78 | - |
02 feb 2024 | 388.656,41 | 388.656,41 | 388.656,41 | 388.656,41 | 388.656,41 | - |
01 feb 2024 | 385.494,28 | 385.494,28 | 385.494,28 | 385.494,28 | 385.494,28 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |