Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | - | - | - | - | - | - |
04 jul 2024 | 382,45 | 382,45 | 382,45 | 382,45 | 382,45 | - |
03 jul 2024 | 380,99 | 380,99 | 380,99 | 380,99 | 380,99 | - |
02 jul 2024 | 375,53 | 375,53 | 375,53 | 375,53 | 375,53 | - |
01 jul 2024 | 380,83 | 380,83 | 380,83 | 380,83 | 380,83 | - |
28 jun 2024 | 380,84 | 380,84 | 380,84 | 380,84 | 380,84 | - |
27 jun 2024 | 381,25 | 381,25 | 381,25 | 381,25 | 381,25 | - |
26 jun 2024 | 382,29 | 382,29 | 382,29 | 382,29 | 382,29 | - |
25 jun 2024 | 381,10 | 381,10 | 381,10 | 381,10 | 381,10 | - |
24 jun 2024 | 386,34 | 386,34 | 386,34 | 386,34 | 386,34 | - |
21 jun 2024 | 384,31 | 384,31 | 384,31 | 384,31 | 384,31 | - |
20 jun 2024 | 386,86 | 386,86 | 386,86 | 386,86 | 386,86 | - |
19 jun 2024 | 382,54 | 382,54 | 382,54 | 382,54 | 382,54 | - |
18 jun 2024 | 383,02 | 383,02 | 383,02 | 383,02 | 383,02 | - |
17 jun 2024 | 379,07 | 379,07 | 379,07 | 379,07 | 379,07 | - |
14 jun 2024 | 376,68 | 376,68 | 376,68 | 376,68 | 376,68 | - |
13 jun 2024 | 387,10 | 387,10 | 387,10 | 387,10 | 387,10 | - |
12 jun 2024 | 384,66 | 384,66 | 384,66 | 384,66 | 384,66 | - |
11 jun 2024 | 383,71 | 383,71 | 383,71 | 383,71 | 383,71 | - |
10 jun 2024 | 383,66 | 383,66 | 383,66 | 383,66 | 383,66 | - |
07 jun 2024 | 387,12 | 387,12 | 387,12 | 387,12 | 387,12 | - |
06 jun 2024 | 390,70 | 390,70 | 390,70 | 390,70 | 390,70 | - |
05 jun 2024 | 386,31 | 386,31 | 386,31 | 386,31 | 386,31 | - |
04 jun 2024 | 382,82 | 382,82 | 382,82 | 382,82 | 382,82 | - |
03 jun 2024 | 387,52 | 387,52 | 387,52 | 387,52 | 387,52 | - |
31 may 2024 | 385,54 | 385,54 | 385,54 | 385,54 | 385,54 | - |
30 may 2024 | 384,34 | 384,34 | 384,34 | 384,34 | 384,34 | - |
29 may 2024 | 385,12 | 385,12 | 385,12 | 385,12 | 385,12 | - |
28 may 2024 | 389,64 | 389,64 | 389,64 | 389,64 | 389,64 | - |
24 may 2024 | 387,61 | 387,61 | 387,61 | 387,61 | 387,61 | - |
23 may 2024 | 388,47 | 388,47 | 388,47 | 388,47 | 388,47 | - |
22 may 2024 | 384,53 | 384,53 | 384,53 | 384,53 | 384,53 | - |
21 may 2024 | 386,65 | 386,65 | 386,65 | 386,65 | 386,65 | - |
20 may 2024 | 387,23 | 387,23 | 387,23 | 387,23 | 387,23 | - |
17 may 2024 | 384,88 | 384,88 | 384,88 | 384,88 | 384,88 | - |
16 may 2024 | 388,07 | 388,07 | 388,07 | 388,07 | 388,07 | - |
15 may 2024 | 386,48 | 386,48 | 386,48 | 386,48 | 386,48 | - |
14 may 2024 | 384,97 | 384,97 | 384,97 | 384,97 | 384,97 | - |
13 may 2024 | 386,51 | 386,51 | 386,51 | 386,51 | 386,51 | - |
10 may 2024 | 388,56 | 388,56 | 388,56 | 388,56 | 388,56 | - |
09 may 2024 | 385,11 | 385,11 | 385,11 | 385,11 | 385,11 | - |
08 may 2024 | 385,53 | 385,53 | 385,53 | 385,53 | 385,53 | - |
07 may 2024 | 378,48 | 378,48 | 378,48 | 378,48 | 378,48 | - |
03 may 2024 | 371,48 | 371,48 | 371,48 | 371,48 | 371,48 | - |
02 may 2024 | 369,23 | 369,23 | 369,23 | 369,23 | 369,23 | - |
01 may 2024 | 366,07 | 366,07 | 366,07 | 366,07 | 366,07 | - |
01 may 2024 | 0.027356 Dividendo | |||||
30 abr 2024 | 372,66 | 372,66 | 372,66 | 372,66 | 372,63 | - |
29 abr 2024 | 373,70 | 373,70 | 373,70 | 373,70 | 373,67 | - |
26 abr 2024 | 371,54 | 371,54 | 371,54 | 371,54 | 371,51 | - |
25 abr 2024 | 367,44 | 367,44 | 367,44 | 367,44 | 367,41 | - |
24 abr 2024 | 373,87 | 373,87 | 373,87 | 373,87 | 373,84 | - |
23 abr 2024 | 372,32 | 372,32 | 372,32 | 372,32 | 372,29 | - |
22 abr 2024 | 368,07 | 368,07 | 368,07 | 368,07 | 368,04 | - |
19 abr 2024 | 363,66 | 363,66 | 363,66 | 363,66 | 363,63 | - |
18 abr 2024 | 365,42 | 365,42 | 365,42 | 365,42 | 365,39 | - |
17 abr 2024 | 366,47 | 366,47 | 366,47 | 366,47 | 366,44 | - |
16 abr 2024 | 362,44 | 362,44 | 362,44 | 362,44 | 362,41 | - |
15 abr 2024 | 369,37 | 369,37 | 369,37 | 369,37 | 369,34 | - |
12 abr 2024 | 369,65 | 369,65 | 369,65 | 369,65 | 369,62 | - |
11 abr 2024 | 366,27 | 366,27 | 366,27 | 366,27 | 366,24 | - |
10 abr 2024 | 369,38 | 369,38 | 369,38 | 369,38 | 369,35 | - |
09 abr 2024 | 369,42 | 369,42 | 369,42 | 369,42 | 369,39 | - |
08 abr 2024 | 373,62 | 373,62 | 373,62 | 373,62 | 373,59 | - |
05 abr 2024 | 369,31 | 369,31 | 369,31 | 369,31 | 369,28 | - |
04 abr 2024 | 375,38 | 375,38 | 375,38 | 375,38 | 375,35 | - |
03 abr 2024 | 373,47 | 373,47 | 373,47 | 373,47 | 373,44 | - |
02 abr 2024 | 375,95 | 375,95 | 375,95 | 375,95 | 375,92 | - |
28 mar 2024 | 378,02 | 378,02 | 378,02 | 378,02 | 377,99 | - |
27 mar 2024 | 379,75 | 379,75 | 379,75 | 379,75 | 379,72 | - |
26 mar 2024 | 378,79 | 378,79 | 378,79 | 378,79 | 378,76 | - |
25 mar 2024 | 377,15 | 377,15 | 377,15 | 377,15 | 377,12 | - |
22 mar 2024 | 377,47 | 377,47 | 377,47 | 377,47 | 377,44 | - |
21 mar 2024 | 376,35 | 376,35 | 376,35 | 376,35 | 376,32 | - |
20 mar 2024 | 373,61 | 373,61 | 373,61 | 373,61 | 373,58 | - |
19 mar 2024 | 372,01 | 372,01 | 372,01 | 372,01 | 371,98 | - |
18 mar 2024 | 372,16 | 372,16 | 372,16 | 372,16 | 372,13 | - |
15 mar 2024 | 372,13 | 372,13 | 372,13 | 372,13 | 372,10 | - |
14 mar 2024 | 370,74 | 370,74 | 370,74 | 370,74 | 370,71 | - |
13 mar 2024 | 369,75 | 369,75 | 369,75 | 369,75 | 369,72 | - |
12 mar 2024 | 364,54 | 364,54 | 364,54 | 364,54 | 364,51 | - |
11 mar 2024 | 363,13 | 363,13 | 363,13 | 363,13 | 363,10 | - |
08 mar 2024 | 365,85 | 365,85 | 365,85 | 365,85 | 365,82 | - |
07 mar 2024 | 365,29 | 365,29 | 365,29 | 365,29 | 365,26 | - |
06 mar 2024 | 362,96 | 362,96 | 362,96 | 362,96 | 362,93 | - |
05 mar 2024 | 364,69 | 364,69 | 364,69 | 364,69 | 364,66 | - |
04 mar 2024 | 365,03 | 365,03 | 365,03 | 365,03 | 365,00 | - |
01 mar 2024 | 364,21 | 364,21 | 364,21 | 364,21 | 364,18 | - |
29 feb 2024 | 365,07 | 365,07 | 365,07 | 365,07 | 365,04 | - |
28 feb 2024 | 363,13 | 363,13 | 363,13 | 363,13 | 363,10 | - |
27 feb 2024 | 362,31 | 362,31 | 362,31 | 362,31 | 362,28 | - |
26 feb 2024 | 363,59 | 363,59 | 363,59 | 363,59 | 363,56 | - |
23 feb 2024 | 362,33 | 362,33 | 362,33 | 362,33 | 362,30 | - |
22 feb 2024 | 360,25 | 360,25 | 360,25 | 360,25 | 360,22 | - |
21 feb 2024 | 355,26 | 355,26 | 355,26 | 355,26 | 355,23 | - |
20 feb 2024 | 355,91 | 355,91 | 355,91 | 355,91 | 355,88 | - |
19 feb 2024 | 353,10 | 353,10 | 353,10 | 353,10 | 353,07 | - |
16 feb 2024 | 352,23 | 352,23 | 352,23 | 352,23 | 352,20 | - |
15 feb 2024 | 350,82 | 350,82 | 350,82 | 350,82 | 350,79 | - |
14 feb 2024 | 348,03 | 348,03 | 348,03 | 348,03 | 348,00 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |