Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
22 may 2024 | 557,14 | 557,14 | 557,14 | 557,14 | 557,14 | - |
21 may 2024 | 557,87 | 557,87 | 557,87 | 557,87 | 557,87 | - |
20 may 2024 | 563,03 | 563,03 | 563,03 | 563,03 | 563,03 | - |
17 may 2024 | 561,33 | 561,33 | 561,33 | 561,33 | 561,33 | - |
16 may 2024 | 562,67 | 562,67 | 562,67 | 562,67 | 562,67 | - |
15 may 2024 | 553,82 | 553,82 | 553,82 | 553,82 | 553,82 | - |
14 may 2024 | 549,93 | 549,93 | 549,93 | 549,93 | 549,93 | - |
13 may 2024 | 549,30 | 549,30 | 549,30 | 549,30 | 549,30 | - |
10 may 2024 | 546,80 | 546,80 | 546,80 | 546,80 | 546,80 | - |
09 may 2024 | 542,10 | 542,10 | 542,10 | 542,10 | 542,10 | - |
08 may 2024 | 545,81 | 545,81 | 545,81 | 545,81 | 545,81 | - |
07 may 2024 | 547,61 | 547,61 | 547,61 | 547,61 | 547,61 | - |
06 may 2024 | - | - | - | - | - | - |
03 may 2024 | 540,63 | 540,63 | 540,63 | 540,63 | 540,63 | - |
02 may 2024 | 533,62 | 533,62 | 533,62 | 533,62 | 533,62 | - |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 531,56 | 531,56 | 531,56 | 531,56 | 531,56 | - |
29 abr 2024 | 533,92 | 533,92 | 533,92 | 533,92 | 533,92 | - |
26 abr 2024 | 530,25 | 530,25 | 530,25 | 530,25 | 530,25 | - |
25 abr 2024 | 525,70 | 525,70 | 525,70 | 525,70 | 525,70 | - |
24 abr 2024 | 530,68 | 530,68 | 530,68 | 530,68 | 530,68 | - |
23 abr 2024 | 520,83 | 520,83 | 520,83 | 520,83 | 520,83 | - |
22 abr 2024 | 516,89 | 516,89 | 516,89 | 516,89 | 516,89 | - |
19 abr 2024 | 512,74 | 512,74 | 512,74 | 512,74 | 512,74 | - |
18 abr 2024 | 522,30 | 522,30 | 522,30 | 522,30 | 522,30 | - |
17 abr 2024 | 519,83 | 519,83 | 519,83 | 519,83 | 519,83 | - |
16 abr 2024 | 518,29 | 518,29 | 518,29 | 518,29 | 518,29 | - |
15 abr 2024 | 530,60 | 530,60 | 530,60 | 530,60 | 530,60 | - |
12 abr 2024 | 535,93 | 535,93 | 535,93 | 535,93 | 535,93 | - |
11 abr 2024 | 543,04 | 543,04 | 543,04 | 543,04 | 543,04 | - |
10 abr 2024 | 546,72 | 546,72 | 546,72 | 546,72 | 546,72 | - |
09 abr 2024 | 541,38 | 541,38 | 541,38 | 541,38 | 541,38 | - |
08 abr 2024 | 538,55 | 538,55 | 538,55 | 538,55 | 538,55 | - |
05 abr 2024 | 539,62 | 539,62 | 539,62 | 539,62 | 539,62 | - |
04 abr 2024 | 544,01 | 544,01 | 544,01 | 544,01 | 544,01 | - |
03 abr 2024 | 536,83 | 536,83 | 536,83 | 536,83 | 536,83 | - |
02 abr 2024 | 544,45 | 544,45 | 544,45 | 544,45 | 544,45 | - |
01 abr 2024 | - | - | - | - | - | - |
28 mar 2024 | 536,64 | 536,64 | 536,64 | 536,64 | 536,64 | - |
27 mar 2024 | 535,62 | 535,62 | 535,62 | 535,62 | 535,62 | - |
26 mar 2024 | 538,17 | 538,17 | 538,17 | 538,17 | 538,17 | - |
25 mar 2024 | 535,17 | 535,17 | 535,17 | 535,17 | 535,17 | - |
22 mar 2024 | 533,17 | 533,17 | 533,17 | 533,17 | 533,17 | - |
21 mar 2024 | 538,79 | 538,79 | 538,79 | 538,79 | 538,79 | - |
20 mar 2024 | 527,06 | 527,06 | 527,06 | 527,06 | 527,06 | - |
19 mar 2024 | 523,87 | 523,87 | 523,87 | 523,87 | 523,87 | - |
18 mar 2024 | - | - | - | - | - | - |
15 mar 2024 | 528,41 | 528,41 | 528,41 | 528,41 | 528,41 | - |
14 mar 2024 | 537,20 | 537,20 | 537,20 | 537,20 | 537,20 | - |
13 mar 2024 | 538,31 | 538,31 | 538,31 | 538,31 | 538,31 | - |
12 mar 2024 | 539,33 | 539,33 | 539,33 | 539,33 | 539,33 | - |
11 mar 2024 | 531,81 | 531,81 | 531,81 | 531,81 | 531,81 | - |
08 mar 2024 | 534,65 | 534,65 | 534,65 | 534,65 | 534,65 | - |
07 mar 2024 | 528,55 | 528,55 | 528,55 | 528,55 | 528,55 | - |
06 mar 2024 | 527,96 | 527,96 | 527,96 | 527,96 | 527,96 | - |
05 mar 2024 | 525,35 | 525,35 | 525,35 | 525,35 | 525,35 | - |
04 mar 2024 | 532,49 | 532,49 | 532,49 | 532,49 | 532,49 | - |
01 mar 2024 | 527,43 | 527,43 | 527,43 | 527,43 | 527,43 | - |
29 feb 2024 | 525,90 | 525,90 | 525,90 | 525,90 | 525,90 | - |
28 feb 2024 | 525,26 | 525,26 | 525,26 | 525,26 | 525,26 | - |
27 feb 2024 | 529,77 | 529,77 | 529,77 | 529,77 | 529,77 | - |
26 feb 2024 | 530,02 | 530,02 | 530,02 | 530,02 | 530,02 | - |
23 feb 2024 | 532,18 | 532,18 | 532,18 | 532,18 | 532,18 | - |
22 feb 2024 | 532,21 | 532,21 | 532,21 | 532,21 | 532,21 | - |
21 feb 2024 | 526,59 | 526,59 | 526,59 | 526,59 | 526,59 | - |
20 feb 2024 | 526,77 | 526,77 | 526,77 | 526,77 | 526,77 | - |
16 feb 2024 | 526,81 | 526,81 | 526,81 | 526,81 | 526,81 | - |
15 feb 2024 | 522,06 | 522,06 | 522,06 | 522,06 | 522,06 | - |
14 feb 2024 | 514,60 | 514,60 | 514,60 | 514,60 | 514,60 | - |
13 feb 2024 | 515,64 | 515,64 | 515,64 | 515,64 | 515,64 | - |
12 feb 2024 | 513,89 | 513,89 | 513,89 | 513,89 | 513,89 | - |
09 feb 2024 | 513,42 | 513,42 | 513,42 | 513,42 | 513,42 | - |
08 feb 2024 | 511,86 | 511,86 | 511,86 | 511,86 | 511,86 | - |
07 feb 2024 | 516,60 | 516,60 | 516,60 | 516,60 | 516,60 | - |
06 feb 2024 | 515,50 | 515,50 | 515,50 | 515,50 | 515,50 | - |
05 feb 2024 | - | - | - | - | - | - |
02 feb 2024 | 509,45 | 509,45 | 509,45 | 509,45 | 509,45 | - |
01 feb 2024 | 500,86 | 500,86 | 500,86 | 500,86 | 500,86 | - |
31 ene 2024 | 500,13 | 500,13 | 500,13 | 500,13 | 500,13 | - |
30 ene 2024 | 503,98 | 503,98 | 503,98 | 503,98 | 503,98 | - |
29 ene 2024 | 507,62 | 507,62 | 507,62 | 507,62 | 507,62 | - |
26 ene 2024 | 503,07 | 503,07 | 503,07 | 503,07 | 503,07 | - |
25 ene 2024 | 506,00 | 506,00 | 506,00 | 506,00 | 506,00 | - |
24 ene 2024 | 503,02 | 503,02 | 503,02 | 503,02 | 503,02 | - |
23 ene 2024 | 494,19 | 494,19 | 494,19 | 494,19 | 494,19 | - |
22 ene 2024 | 491,82 | 491,82 | 491,82 | 491,82 | 491,82 | - |
19 ene 2024 | 494,91 | 494,91 | 494,91 | 494,91 | 494,91 | - |
18 ene 2024 | 488,05 | 488,05 | 488,05 | 488,05 | 488,05 | - |
17 ene 2024 | 485,16 | 485,16 | 485,16 | 485,16 | 485,16 | - |
16 ene 2024 | 497,79 | 497,79 | 497,79 | 497,79 | 497,79 | - |
12 ene 2024 | 506,04 | 506,04 | 506,04 | 506,04 | 506,04 | - |
11 ene 2024 | 505,28 | 505,28 | 505,28 | 505,28 | 505,28 | - |
10 ene 2024 | 501,82 | 501,82 | 501,82 | 501,82 | 501,82 | - |
09 ene 2024 | 504,42 | 504,42 | 504,42 | 504,42 | 504,42 | - |
08 ene 2024 | 505,74 | 505,74 | 505,74 | 505,74 | 505,74 | - |
05 ene 2024 | 511,31 | 511,31 | 511,31 | 511,31 | 511,31 | - |
04 ene 2024 | 515,01 | 515,01 | 515,01 | 515,01 | 515,01 | - |
03 ene 2024 | 514,63 | 514,63 | 514,63 | 514,63 | 514,63 | - |
02 ene 2024 | 524,46 | 524,46 | 524,46 | 524,46 | 524,46 | - |
29 dic 2023 | 527,04 | 527,04 | 527,04 | 527,04 | 527,04 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |