Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 jul 2024 | - | - | - | - | - | - |
01 jul 2024 | 568,37 | 568,37 | 568,37 | 568,37 | 568,37 | - |
28 jun 2024 | 562,25 | 562,25 | 562,25 | 562,25 | 562,25 | - |
27 jun 2024 | 563,78 | 563,78 | 563,78 | 563,78 | 563,78 | - |
26 jun 2024 | 564,03 | 564,03 | 564,03 | 564,03 | 564,03 | - |
25 jun 2024 | 562,43 | 562,43 | 562,43 | 562,43 | 562,43 | - |
24 jun 2024 | 555,05 | 555,05 | 555,05 | 555,05 | 555,05 | - |
21 jun 2024 | 555,63 | 555,63 | 555,63 | 555,63 | 555,63 | - |
20 jun 2024 | 557,05 | 557,05 | 557,05 | 557,05 | 557,05 | - |
19 jun 2024 | 554,55 | 554,55 | 554,55 | 554,55 | 554,55 | - |
18 jun 2024 | 548,71 | 548,71 | 548,71 | 548,71 | 548,71 | - |
17 jun 2024 | - | - | - | - | - | - |
14 jun 2024 | 545,05 | 545,05 | 545,05 | 545,05 | 545,05 | - |
13 jun 2024 | 541,95 | 541,95 | 541,95 | 541,95 | 541,95 | - |
12 jun 2024 | 540,41 | 540,41 | 540,41 | 540,41 | 540,41 | - |
11 jun 2024 | 537,46 | 537,46 | 537,46 | 537,46 | 537,46 | - |
10 jun 2024 | 537,53 | 537,53 | 537,53 | 537,53 | 537,53 | - |
07 jun 2024 | 536,08 | 536,08 | 536,08 | 536,08 | 536,08 | - |
06 jun 2024 | 529,81 | 529,81 | 529,81 | 529,81 | 529,81 | - |
05 jun 2024 | 524,33 | 524,33 | 524,33 | 524,33 | 524,33 | - |
04 jun 2024 | 502,88 | 502,88 | 502,88 | 502,88 | 502,88 | - |
03 jun 2024 | 541,03 | 541,03 | 541,03 | 541,03 | 541,03 | - |
31 may 2024 | 522,55 | 522,55 | 522,55 | 522,55 | 522,55 | - |
30 may 2024 | 520,94 | 520,94 | 520,94 | 520,94 | 520,94 | - |
29 may 2024 | 523,20 | 523,20 | 523,20 | 523,20 | 523,20 | - |
28 may 2024 | 530,35 | 530,35 | 530,35 | 530,35 | 530,35 | - |
27 may 2024 | 530,63 | 530,63 | 530,63 | 530,63 | 530,63 | - |
24 may 2024 | 529,60 | 529,60 | 529,60 | 529,60 | 529,60 | - |
23 may 2024 | 528,14 | 528,14 | 528,14 | 528,14 | 528,14 | - |
22 may 2024 | 520,83 | 520,83 | 520,83 | 520,83 | 520,83 | - |
21 may 2024 | 522,69 | 522,69 | 522,69 | 522,69 | 522,69 | - |
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | 524,62 | 524,62 | 524,62 | 524,62 | 524,62 | - |
16 may 2024 | 523,02 | 523,02 | 523,02 | 523,02 | 523,02 | - |
15 may 2024 | 518,58 | 518,58 | 518,58 | 518,58 | 518,58 | - |
14 may 2024 | 519,34 | 519,34 | 519,34 | 519,34 | 519,34 | - |
13 may 2024 | 517,46 | 517,46 | 517,46 | 517,46 | 517,46 | - |
10 may 2024 | 515,27 | 515,27 | 515,27 | 515,27 | 515,27 | - |
09 may 2024 | 512,61 | 512,61 | 512,61 | 512,61 | 512,61 | - |
08 may 2024 | 519,99 | 519,99 | 519,99 | 519,99 | 519,99 | - |
07 may 2024 | 521,89 | 521,89 | 521,89 | 521,89 | 521,89 | - |
06 may 2024 | 527,79 | 527,79 | 527,79 | 527,79 | 527,79 | - |
03 may 2024 | 530,32 | 530,32 | 530,32 | 530,32 | 530,32 | - |
02 may 2024 | 533,63 | 533,63 | 533,63 | 533,63 | 533,63 | - |
30 abr 2024 | 532,29 | 532,29 | 532,29 | 532,29 | 532,29 | - |
29 abr 2024 | 530,86 | 530,86 | 530,86 | 530,86 | 530,86 | - |
26 abr 2024 | 522,08 | 522,08 | 522,08 | 522,08 | 522,08 | - |
25 abr 2024 | 525,63 | 525,63 | 525,63 | 525,63 | 525,63 | - |
24 abr 2024 | 522,15 | 522,15 | 522,15 | 522,15 | 522,15 | - |
23 abr 2024 | 521,60 | 521,60 | 521,60 | 521,60 | 521,60 | - |
22 abr 2024 | 519,51 | 519,51 | 519,51 | 519,51 | 519,51 | - |
19 abr 2024 | 513,82 | 513,82 | 513,82 | 513,82 | 513,82 | - |
18 abr 2024 | 510,54 | 510,54 | 510,54 | 510,54 | 510,54 | - |
17 abr 2024 | - | - | - | - | - | - |
16 abr 2024 | 515,05 | 515,05 | 515,05 | 515,05 | 515,05 | - |
15 abr 2024 | 517,02 | 517,02 | 517,02 | 517,02 | 517,02 | - |
12 abr 2024 | 525,23 | 525,23 | 525,23 | 525,23 | 525,23 | - |
11 abr 2024 | - | - | - | - | - | - |
10 abr 2024 | 529,32 | 529,32 | 529,32 | 529,32 | 529,32 | - |
09 abr 2024 | 527,89 | 527,89 | 527,89 | 527,89 | 527,89 | - |
08 abr 2024 | 527,09 | 527,09 | 527,09 | 527,09 | 527,09 | - |
05 abr 2024 | 525,60 | 525,60 | 525,60 | 525,60 | 525,60 | - |
04 abr 2024 | 520,63 | 520,63 | 520,63 | 520,63 | 520,63 | - |
03 abr 2024 | 518,31 | 518,31 | 518,31 | 518,31 | 518,31 | - |
02 abr 2024 | 516,80 | 516,80 | 516,80 | 516,80 | 516,80 | - |
28 mar 2024 | 511,70 | 511,70 | 511,70 | 511,70 | 511,70 | - |
27 mar 2024 | 507,30 | 507,30 | 507,30 | 507,30 | 507,30 | - |
26 mar 2024 | 504,98 | 504,98 | 504,98 | 504,98 | 504,98 | - |
25 mar 2024 | - | - | - | - | - | - |
22 mar 2024 | 506,09 | 506,09 | 506,09 | 506,09 | 506,09 | - |
21 mar 2024 | 504,01 | 504,01 | 504,01 | 504,01 | 504,01 | - |
20 mar 2024 | 498,15 | 498,15 | 498,15 | 498,15 | 498,15 | - |
19 mar 2024 | 499,09 | 499,09 | 499,09 | 499,09 | 499,09 | - |
18 mar 2024 | 501,73 | 501,73 | 501,73 | 501,73 | 501,73 | - |
15 mar 2024 | 503,17 | 503,17 | 503,17 | 503,17 | 503,17 | - |
14 mar 2024 | 504,57 | 504,57 | 504,57 | 504,57 | 504,57 | - |
13 mar 2024 | 503,91 | 503,91 | 503,91 | 503,91 | 503,91 | - |
12 mar 2024 | 511,83 | 511,83 | 511,83 | 511,83 | 511,83 | - |
11 mar 2024 | 514,67 | 514,67 | 514,67 | 514,67 | 514,67 | - |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | 518,72 | 518,72 | 518,72 | 518,72 | 518,72 | - |
06 mar 2024 | 519,06 | 519,06 | 519,06 | 519,06 | 519,06 | - |
05 mar 2024 | 516,98 | 516,98 | 516,98 | 516,98 | 516,98 | - |
04 mar 2024 | 517,56 | 517,56 | 517,56 | 517,56 | 517,56 | - |
01 mar 2024 | 515,48 | 515,48 | 515,48 | 515,48 | 515,48 | - |
29 feb 2024 | 506,55 | 506,55 | 506,55 | 506,55 | 506,55 | - |
28 feb 2024 | 504,85 | 504,85 | 504,85 | 504,85 | 504,85 | - |
27 feb 2024 | 511,13 | 511,13 | 511,13 | 511,13 | 511,13 | - |
26 feb 2024 | 511,23 | 511,23 | 511,23 | 511,23 | 511,23 | - |
23 feb 2024 | 512,33 | 512,33 | 512,33 | 512,33 | 512,33 | - |
22 feb 2024 | 512,86 | 512,86 | 512,86 | 512,86 | 512,86 | - |
21 feb 2024 | 512,78 | 512,78 | 512,78 | 512,78 | 512,78 | - |
20 feb 2024 | 514,08 | 514,08 | 514,08 | 514,08 | 514,08 | - |
19 feb 2024 | 511,09 | 511,09 | 511,09 | 511,09 | 511,09 | - |
16 feb 2024 | 510,27 | 510,27 | 510,27 | 510,27 | 510,27 | - |
15 feb 2024 | 506,57 | 506,57 | 506,57 | 506,57 | 506,57 | - |
14 feb 2024 | 504,22 | 504,22 | 504,22 | 504,22 | 504,22 | - |
13 feb 2024 | 500,90 | 500,90 | 500,90 | 500,90 | 500,90 | - |
12 feb 2024 | 496,24 | 496,24 | 496,24 | 496,24 | 496,24 | - |
09 feb 2024 | 503,87 | 503,87 | 503,87 | 503,87 | 503,87 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |