Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 jun 2024 | - | - | - | - | - | - |
21 jun 2024 | 414,73 | 414,73 | 414,73 | 414,73 | 414,73 | - |
20 jun 2024 | 415,27 | 415,27 | 415,27 | 415,27 | 415,27 | - |
19 jun 2024 | 412,85 | 412,85 | 412,85 | 412,85 | 412,85 | - |
18 jun 2024 | 412,96 | 412,96 | 412,96 | 412,96 | 412,96 | - |
17 jun 2024 | 410,69 | 410,69 | 410,69 | 410,69 | 410,69 | - |
14 jun 2024 | 407,84 | 407,84 | 407,84 | 407,84 | 407,84 | - |
13 jun 2024 | 408,98 | 408,98 | 408,98 | 408,98 | 408,98 | - |
12 jun 2024 | 406,98 | 406,98 | 406,98 | 406,98 | 406,98 | - |
11 jun 2024 | 406,87 | 406,87 | 406,87 | 406,87 | 406,87 | - |
10 jun 2024 | 407,70 | 407,70 | 407,70 | 407,70 | 407,70 | - |
07 jun 2024 | 406,56 | 406,56 | 406,56 | 406,56 | 406,56 | - |
06 jun 2024 | 407,19 | 407,19 | 407,19 | 407,19 | 407,19 | - |
05 jun 2024 | 403,05 | 403,05 | 403,05 | 403,05 | 403,05 | - |
04 jun 2024 | 401,47 | 401,47 | 401,47 | 401,47 | 401,47 | - |
03 jun 2024 | 404,35 | 404,35 | 404,35 | 404,35 | 404,35 | - |
31 may 2024 | 401,25 | 401,25 | 401,25 | 401,25 | 401,25 | - |
30 may 2024 | 400,96 | 400,96 | 400,96 | 400,96 | 400,96 | - |
29 may 2024 | 402,45 | 402,45 | 402,45 | 402,45 | 402,45 | - |
28 may 2024 | 404,39 | 404,39 | 404,39 | 404,39 | 404,39 | - |
24 may 2024 | 403,17 | 403,17 | 403,17 | 403,17 | 403,17 | - |
23 may 2024 | 407,18 | 407,18 | 407,18 | 407,18 | 407,18 | - |
22 may 2024 | 406,73 | 406,73 | 406,73 | 406,73 | 406,73 | - |
21 may 2024 | 406,95 | 406,95 | 406,95 | 406,95 | 406,95 | - |
20 may 2024 | 407,59 | 407,59 | 407,59 | 407,59 | 407,59 | - |
17 may 2024 | 407,91 | 407,91 | 407,91 | 407,91 | 407,91 | - |
16 may 2024 | 408,64 | 408,64 | 408,64 | 408,64 | 408,64 | - |
15 may 2024 | 406,01 | 406,01 | 406,01 | 406,01 | 406,01 | - |
14 may 2024 | 405,55 | 405,55 | 405,55 | 405,55 | 405,55 | - |
13 may 2024 | 406,18 | 406,18 | 406,18 | 406,18 | 406,18 | - |
10 may 2024 | 406,04 | 406,04 | 406,04 | 406,04 | 406,04 | - |
09 may 2024 | 405,20 | 405,20 | 405,20 | 405,20 | 405,20 | - |
08 may 2024 | 404,23 | 404,23 | 404,23 | 404,23 | 404,23 | - |
07 may 2024 | 402,71 | 402,71 | 402,71 | 402,71 | 402,71 | - |
03 may 2024 | 395,18 | 395,18 | 395,18 | 395,18 | 395,18 | - |
02 may 2024 | 393,99 | 393,99 | 393,99 | 393,99 | 393,99 | - |
01 may 2024 | 391,57 | 391,57 | 391,57 | 391,57 | 391,57 | - |
30 abr 2024 | 397,39 | 397,39 | 397,39 | 397,39 | 397,39 | - |
29 abr 2024 | 396,78 | 396,78 | 396,78 | 396,78 | 396,78 | - |
26 abr 2024 | 397,07 | 397,07 | 397,07 | 397,07 | 397,07 | - |
25 abr 2024 | 391,55 | 391,55 | 391,55 | 391,55 | 391,55 | - |
24 abr 2024 | 397,42 | 397,42 | 397,42 | 397,42 | 397,42 | - |
23 abr 2024 | 395,88 | 395,88 | 395,88 | 395,88 | 395,88 | - |
22 abr 2024 | 394,58 | 394,58 | 394,58 | 394,58 | 394,58 | - |
19 abr 2024 | 390,23 | 390,23 | 390,23 | 390,23 | 390,23 | - |
18 abr 2024 | 391,31 | 391,31 | 391,31 | 391,31 | 391,31 | - |
17 abr 2024 | 394,74 | 394,74 | 394,74 | 394,74 | 394,74 | - |
16 abr 2024 | 394,26 | 394,26 | 394,26 | 394,26 | 394,26 | - |
15 abr 2024 | 400,09 | 400,09 | 400,09 | 400,09 | 400,09 | - |
12 abr 2024 | 402,69 | 402,69 | 402,69 | 402,69 | 402,69 | - |
11 abr 2024 | 399,79 | 399,79 | 399,79 | 399,79 | 399,79 | - |
10 abr 2024 | 399,54 | 399,54 | 399,54 | 399,54 | 399,54 | - |
09 abr 2024 | 399,26 | 399,26 | 399,26 | 399,26 | 399,26 | - |
08 abr 2024 | 400,49 | 400,49 | 400,49 | 400,49 | 400,49 | - |
05 abr 2024 | 396,84 | 396,84 | 396,84 | 396,84 | 396,84 | - |
04 abr 2024 | 401,82 | 401,82 | 401,82 | 401,82 | 401,82 | - |
03 abr 2024 | 401,68 | 401,68 | 401,68 | 401,68 | 401,68 | - |
02 abr 2024 | 404,72 | 404,72 | 404,72 | 404,72 | 404,72 | - |
28 mar 2024 | 404,24 | 404,24 | 404,24 | 404,24 | 404,24 | - |
27 mar 2024 | 403,09 | 403,09 | 403,09 | 403,09 | 403,09 | - |
26 mar 2024 | 402,73 | 402,73 | 402,73 | 402,73 | 402,73 | - |
25 mar 2024 | 402,05 | 402,05 | 402,05 | 402,05 | 402,05 | - |
22 mar 2024 | 404,69 | 404,69 | 404,69 | 404,69 | 404,69 | - |
21 mar 2024 | 400,79 | 400,79 | 400,79 | 400,79 | 400,79 | - |
20 mar 2024 | 396,67 | 396,67 | 396,67 | 396,67 | 396,67 | - |
19 mar 2024 | 393,72 | 393,72 | 393,72 | 393,72 | 393,72 | - |
18 mar 2024 | 394,10 | 394,10 | 394,10 | 394,10 | 394,10 | - |
15 mar 2024 | 394,18 | 394,18 | 394,18 | 394,18 | 394,18 | - |
14 mar 2024 | 393,61 | 393,61 | 393,61 | 393,61 | 393,61 | - |
13 mar 2024 | 393,62 | 393,62 | 393,62 | 393,62 | 393,62 | - |
12 mar 2024 | 390,58 | 390,58 | 390,58 | 390,58 | 390,58 | - |
11 mar 2024 | 388,84 | 388,84 | 388,84 | 388,84 | 388,84 | - |
08 mar 2024 | 392,23 | 392,23 | 392,23 | 392,23 | 392,23 | - |
07 mar 2024 | 390,76 | 390,76 | 390,76 | 390,76 | 390,76 | - |
06 mar 2024 | 389,14 | 389,14 | 389,14 | 389,14 | 389,14 | - |
05 mar 2024 | 392,92 | 392,92 | 392,92 | 392,92 | 392,92 | - |
04 mar 2024 | 393,34 | 393,34 | 393,34 | 393,34 | 393,34 | - |
01 mar 2024 | 391,68 | 391,68 | 391,68 | 391,68 | 391,68 | - |
01 mar 2024 | 0.051116 Dividendo | |||||
29 feb 2024 | 389,61 | 389,61 | 389,61 | 389,61 | 389,56 | - |
28 feb 2024 | 389,57 | 389,57 | 389,57 | 389,57 | 389,52 | - |
27 feb 2024 | 388,67 | 388,67 | 388,67 | 388,67 | 388,62 | - |
26 feb 2024 | 389,32 | 389,32 | 389,32 | 389,32 | 389,27 | - |
23 feb 2024 | 389,64 | 389,64 | 389,64 | 389,64 | 389,59 | - |
22 feb 2024 | 388,45 | 388,45 | 388,45 | 388,45 | 388,40 | - |
21 feb 2024 | 384,19 | 384,19 | 384,19 | 384,19 | 384,14 | - |
20 feb 2024 | 386,95 | 386,95 | 386,95 | 386,95 | 386,90 | - |
19 feb 2024 | 386,16 | 386,16 | 386,16 | 386,16 | 386,11 | - |
16 feb 2024 | 387,88 | 387,88 | 387,88 | 387,88 | 387,83 | - |
15 feb 2024 | 386,13 | 386,13 | 386,13 | 386,13 | 386,08 | - |
14 feb 2024 | 383,70 | 383,70 | 383,70 | 383,70 | 383,65 | - |
13 feb 2024 | 382,84 | 382,84 | 382,84 | 382,84 | 382,79 | - |
12 feb 2024 | 385,42 | 385,42 | 385,42 | 385,42 | 385,37 | - |
09 feb 2024 | 384,00 | 384,00 | 384,00 | 384,00 | 383,95 | - |
08 feb 2024 | 383,58 | 383,58 | 383,58 | 383,58 | 383,53 | - |
07 feb 2024 | 380,57 | 380,57 | 380,57 | 380,57 | 380,52 | - |
06 feb 2024 | 381,37 | 381,37 | 381,37 | 381,37 | 381,32 | - |
05 feb 2024 | 382,32 | 382,32 | 382,32 | 382,32 | 382,27 | - |
02 feb 2024 | 378,44 | 378,44 | 378,44 | 378,44 | 378,39 | - |
01 feb 2024 | 375,31 | 375,31 | 375,31 | 375,31 | 375,26 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |