Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 384,25 | 384,25 | 384,25 | 384,25 | 384,25 | - |
30 may 2024 | 383,67 | 383,67 | 383,67 | 383,67 | 383,67 | - |
29 may 2024 | 384,81 | 384,81 | 384,81 | 384,81 | 384,81 | - |
28 may 2024 | 388,65 | 388,65 | 388,65 | 388,65 | 388,65 | - |
24 may 2024 | 389,59 | 389,59 | 389,59 | 389,59 | 389,59 | - |
23 may 2024 | 391,74 | 391,74 | 391,74 | 391,74 | 391,74 | - |
22 may 2024 | 389,67 | 389,67 | 389,67 | 389,67 | 389,67 | - |
21 may 2024 | 390,66 | 390,66 | 390,66 | 390,66 | 390,66 | - |
20 may 2024 | 392,22 | 392,22 | 392,22 | 392,22 | 392,22 | - |
17 may 2024 | 392,61 | 392,61 | 392,61 | 392,61 | 392,61 | - |
16 may 2024 | 391,98 | 391,98 | 391,98 | 391,98 | 391,98 | - |
15 may 2024 | 390,69 | 390,69 | 390,69 | 390,69 | 390,69 | - |
14 may 2024 | 391,14 | 391,14 | 391,14 | 391,14 | 391,14 | - |
13 may 2024 | 389,19 | 389,19 | 389,19 | 389,19 | 389,19 | - |
10 may 2024 | 386,80 | 386,80 | 386,80 | 386,80 | 386,80 | - |
09 may 2024 | 385,31 | 385,31 | 385,31 | 385,31 | 385,31 | - |
08 may 2024 | 383,87 | 383,87 | 383,87 | 383,87 | 383,87 | - |
07 may 2024 | 384,79 | 384,79 | 384,79 | 384,79 | 384,79 | - |
03 may 2024 | 380,27 | 380,27 | 380,27 | 380,27 | 380,27 | - |
02 may 2024 | 377,19 | 377,19 | 377,19 | 377,19 | 377,19 | - |
01 may 2024 | 377,52 | 377,52 | 377,52 | 377,52 | 377,52 | - |
30 abr 2024 | 379,07 | 379,07 | 379,07 | 379,07 | 379,07 | - |
29 abr 2024 | 376,75 | 376,75 | 376,75 | 376,75 | 376,75 | - |
26 abr 2024 | 375,99 | 375,99 | 375,99 | 375,99 | 375,99 | - |
25 abr 2024 | 375,24 | 375,24 | 375,24 | 375,24 | 375,24 | - |
24 abr 2024 | 377,12 | 377,12 | 377,12 | 377,12 | 377,12 | - |
23 abr 2024 | 378,74 | 378,74 | 378,74 | 378,74 | 378,74 | - |
22 abr 2024 | 376,47 | 376,47 | 376,47 | 376,47 | 376,47 | - |
19 abr 2024 | 371,15 | 371,15 | 371,15 | 371,15 | 371,15 | - |
18 abr 2024 | 370,94 | 370,94 | 370,94 | 370,94 | 370,94 | - |
17 abr 2024 | 370,29 | 370,29 | 370,29 | 370,29 | 370,29 | - |
16 abr 2024 | 370,15 | 370,15 | 370,15 | 370,15 | 370,15 | - |
15 abr 2024 | 373,02 | 373,02 | 373,02 | 373,02 | 373,02 | - |
12 abr 2024 | 377,33 | 377,33 | 377,33 | 377,33 | 377,33 | - |
11 abr 2024 | 375,09 | 375,09 | 375,09 | 375,09 | 375,09 | - |
10 abr 2024 | 375,47 | 375,47 | 375,47 | 375,47 | 375,47 | - |
09 abr 2024 | 376,14 | 376,14 | 376,14 | 376,14 | 376,14 | - |
08 abr 2024 | 375,94 | 375,94 | 375,94 | 375,94 | 375,94 | - |
05 abr 2024 | 377,01 | 377,01 | 377,01 | 377,01 | 377,01 | - |
04 abr 2024 | 379,19 | 379,19 | 379,19 | 379,19 | 379,19 | - |
03 abr 2024 | 380,51 | 380,51 | 380,51 | 380,51 | 380,51 | - |
02 abr 2024 | 384,01 | 384,01 | 384,01 | 384,01 | 384,01 | - |
28 mar 2024 | 384,48 | 384,48 | 384,48 | 384,48 | 384,48 | - |
27 mar 2024 | 385,10 | 385,10 | 385,10 | 385,10 | 385,10 | - |
26 mar 2024 | 381,48 | 381,48 | 381,48 | 381,48 | 381,48 | - |
25 mar 2024 | 380,58 | 380,58 | 380,58 | 380,58 | 380,58 | - |
22 mar 2024 | 383,35 | 383,35 | 383,35 | 383,35 | 383,35 | - |
21 mar 2024 | 378,13 | 378,13 | 378,13 | 378,13 | 378,13 | - |
20 mar 2024 | 376,23 | 376,23 | 376,23 | 376,23 | 376,23 | - |
19 mar 2024 | 376,17 | 376,17 | 376,17 | 376,17 | 376,17 | - |
18 mar 2024 | - | - | - | - | - | - |
15 mar 2024 | 375,21 | 375,21 | 375,21 | 375,21 | 375,21 | - |
14 mar 2024 | 377,62 | 377,62 | 377,62 | 377,62 | 377,62 | - |
13 mar 2024 | 377,31 | 377,31 | 377,31 | 377,31 | 377,31 | - |
12 mar 2024 | 377,22 | 377,22 | 377,22 | 377,22 | 377,22 | - |
11 mar 2024 | 374,41 | 374,41 | 374,41 | 374,41 | 374,41 | - |
08 mar 2024 | 375,08 | 375,08 | 375,08 | 375,08 | 375,08 | - |
07 mar 2024 | 373,64 | 373,64 | 373,64 | 373,64 | 373,64 | - |
06 mar 2024 | 374,18 | 374,18 | 374,18 | 374,18 | 374,18 | - |
05 mar 2024 | 377,46 | 377,46 | 377,46 | 377,46 | 377,46 | - |
04 mar 2024 | 376,44 | 376,44 | 376,44 | 376,44 | 376,44 | - |
01 mar 2024 | 377,50 | 377,50 | 377,50 | 377,50 | 377,50 | - |
29 feb 2024 | 376,72 | 376,72 | 376,72 | 376,72 | 376,72 | - |
28 feb 2024 | 376,44 | 376,44 | 376,44 | 376,44 | 376,44 | - |
27 feb 2024 | 375,53 | 375,53 | 375,53 | 375,53 | 375,53 | - |
26 feb 2024 | 376,43 | 376,43 | 376,43 | 376,43 | 376,43 | - |
23 feb 2024 | 376,69 | 376,69 | 376,69 | 376,69 | 376,69 | - |
22 feb 2024 | 373,57 | 373,57 | 373,57 | 373,57 | 373,57 | - |
21 feb 2024 | 376,16 | 376,16 | 376,16 | 376,16 | 376,16 | - |
20 feb 2024 | 377,11 | 377,11 | 377,11 | 377,11 | 377,11 | - |
19 feb 2024 | 377,47 | 377,47 | 377,47 | 377,47 | 377,47 | - |
16 feb 2024 | 378,37 | 378,37 | 378,37 | 378,37 | 378,37 | - |
15 feb 2024 | 376,79 | 376,79 | 376,79 | 376,79 | 376,79 | - |
14 feb 2024 | 375,56 | 375,56 | 375,56 | 375,56 | 375,56 | - |
13 feb 2024 | 376,28 | 376,28 | 376,28 | 376,28 | 376,28 | - |
12 feb 2024 | 377,45 | 377,45 | 377,45 | 377,45 | 377,45 | - |
09 feb 2024 | 378,26 | 378,26 | 378,26 | 378,26 | 378,26 | - |
08 feb 2024 | 375,09 | 375,09 | 375,09 | 375,09 | 375,09 | - |
07 feb 2024 | 374,81 | 374,81 | 374,81 | 374,81 | 374,81 | - |
06 feb 2024 | 373,06 | 373,06 | 373,06 | 373,06 | 373,06 | - |
05 feb 2024 | - | - | - | - | - | - |
02 feb 2024 | 371,65 | 371,65 | 371,65 | 371,65 | 371,65 | - |
01 feb 2024 | 368,96 | 368,96 | 368,96 | 368,96 | 368,96 | - |
31 ene 2024 | 370,46 | 370,46 | 370,46 | 370,46 | 370,46 | - |
30 ene 2024 | 370,56 | 370,56 | 370,56 | 370,56 | 370,56 | - |
29 ene 2024 | 368,49 | 368,49 | 368,49 | 368,49 | 368,49 | - |
26 ene 2024 | 366,14 | 366,14 | 366,14 | 366,14 | 366,14 | - |
25 ene 2024 | 363,49 | 363,49 | 363,49 | 363,49 | 363,49 | - |
24 ene 2024 | 365,09 | 365,09 | 365,09 | 365,09 | 365,09 | - |
23 ene 2024 | 362,32 | 362,32 | 362,32 | 362,32 | 362,32 | - |
22 ene 2024 | 362,15 | 362,15 | 362,15 | 362,15 | 362,15 | - |
19 ene 2024 | 362,54 | 362,54 | 362,54 | 362,54 | 362,54 | - |
18 ene 2024 | 359,30 | 359,30 | 359,30 | 359,30 | 359,30 | - |
17 ene 2024 | 358,75 | 358,75 | 358,75 | 358,75 | 358,75 | - |
16 ene 2024 | 363,23 | 363,23 | 363,23 | 363,23 | 363,23 | - |
15 ene 2024 | 363,29 | 363,29 | 363,29 | 363,29 | 363,29 | - |
12 ene 2024 | 362,81 | 362,81 | 362,81 | 362,81 | 362,81 | - |
11 ene 2024 | 360,77 | 360,77 | 360,77 | 360,77 | 360,77 | - |
10 ene 2024 | 359,02 | 359,02 | 359,02 | 359,02 | 359,02 | - |
09 ene 2024 | 357,42 | 357,42 | 357,42 | 357,42 | 357,42 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |