Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
22 may 2024 | - | - | - | - | - | - |
21 may 2024 | 443,95 | 443,95 | 443,95 | 443,95 | 443,95 | - |
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | 452,15 | 452,15 | 452,15 | 452,15 | 452,15 | - |
16 may 2024 | 451,70 | 451,70 | 451,70 | 451,70 | 451,70 | - |
15 may 2024 | 451,61 | 451,61 | 451,61 | 451,61 | 451,61 | - |
14 may 2024 | - | - | - | - | - | - |
13 may 2024 | 450,04 | 450,04 | 450,04 | 450,04 | 450,04 | - |
10 may 2024 | 447,52 | 447,52 | 447,52 | 447,52 | 447,52 | - |
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | 438,99 | 438,99 | 438,99 | 438,99 | 438,99 | - |
07 may 2024 | 439,28 | 439,28 | 439,28 | 439,28 | 439,28 | - |
06 may 2024 | 438,93 | 438,93 | 438,93 | 438,93 | 438,93 | - |
03 may 2024 | 438,81 | 438,81 | 438,81 | 438,81 | 438,81 | - |
02 may 2024 | 434,30 | 434,30 | 434,30 | 434,30 | 434,30 | - |
30 abr 2024 | 434,10 | 434,10 | 434,10 | 434,10 | 434,10 | - |
29 abr 2024 | 432,20 | 432,20 | 432,20 | 432,20 | 432,20 | - |
26 abr 2024 | 430,41 | 430,41 | 430,41 | 430,41 | 430,41 | - |
25 abr 2024 | 431,13 | 431,13 | 431,13 | 431,13 | 431,13 | - |
24 abr 2024 | 432,63 | 432,63 | 432,63 | 432,63 | 432,63 | - |
23 abr 2024 | 431,76 | 431,76 | 431,76 | 431,76 | 431,76 | - |
22 abr 2024 | 429,81 | 429,81 | 429,81 | 429,81 | 429,81 | - |
19 abr 2024 | 430,47 | 430,47 | 430,47 | 430,47 | 430,47 | - |
18 abr 2024 | 432,39 | 432,39 | 432,39 | 432,39 | 432,39 | - |
17 abr 2024 | 432,58 | 432,58 | 432,58 | 432,58 | 432,58 | - |
16 abr 2024 | 434,22 | 434,22 | 434,22 | 434,22 | 434,22 | - |
15 abr 2024 | 442,97 | 442,97 | 442,97 | 442,97 | 442,97 | - |
12 abr 2024 | 443,96 | 443,96 | 443,96 | 443,96 | 443,96 | - |
11 abr 2024 | 443,86 | 443,86 | 443,86 | 443,86 | 443,86 | - |
10 abr 2024 | 439,18 | 439,18 | 439,18 | 439,18 | 439,18 | - |
09 abr 2024 | 437,73 | 437,73 | 437,73 | 437,73 | 437,73 | - |
08 abr 2024 | 436,25 | 436,25 | 436,25 | 436,25 | 436,25 | - |
05 abr 2024 | 436,23 | 436,23 | 436,23 | 436,23 | 436,23 | - |
04 abr 2024 | 439,82 | 439,82 | 439,82 | 439,82 | 439,82 | - |
03 abr 2024 | 441,87 | 441,87 | 441,87 | 441,87 | 441,87 | - |
02 abr 2024 | 443,88 | 443,88 | 443,88 | 443,88 | 443,88 | - |
28 mar 2024 | 445,66 | 445,66 | 445,66 | 445,66 | 445,66 | - |
27 mar 2024 | 443,37 | 443,37 | 443,37 | 443,37 | 443,37 | - |
26 mar 2024 | 442,35 | 442,35 | 442,35 | 442,35 | 442,35 | - |
25 mar 2024 | 442,18 | 442,18 | 442,18 | 442,18 | 442,18 | - |
22 mar 2024 | 442,39 | 442,39 | 442,39 | 442,39 | 442,39 | - |
21 mar 2024 | 442,18 | 442,18 | 442,18 | 442,18 | 442,18 | - |
20 mar 2024 | 443,47 | 443,47 | 443,47 | 443,47 | 443,47 | - |
19 mar 2024 | 442,94 | 442,94 | 442,94 | 442,94 | 442,94 | - |
18 mar 2024 | 443,23 | 443,23 | 443,23 | 443,23 | 443,23 | - |
15 mar 2024 | 444,05 | 444,05 | 444,05 | 444,05 | 444,05 | - |
14 mar 2024 | 443,12 | 443,12 | 443,12 | 443,12 | 443,12 | - |
13 mar 2024 | 446,01 | 446,01 | 446,01 | 446,01 | 446,01 | - |
12 mar 2024 | 445,23 | 445,23 | 445,23 | 445,23 | 445,23 | - |
11 mar 2024 | 441,92 | 441,92 | 441,92 | 441,92 | 441,92 | - |
08 mar 2024 | 441,08 | 441,08 | 441,08 | 441,08 | 441,08 | - |
07 mar 2024 | 441,28 | 441,28 | 441,28 | 441,28 | 441,28 | - |
06 mar 2024 | 441,82 | 441,82 | 441,82 | 441,82 | 441,82 | - |
05 mar 2024 | 440,75 | 440,75 | 440,75 | 440,75 | 440,75 | - |
04 mar 2024 | 443,42 | 443,42 | 443,42 | 443,42 | 443,42 | - |
01 mar 2024 | 446,27 | 446,27 | 446,27 | 446,27 | 446,27 | - |
29 feb 2024 | 443,49 | 443,49 | 443,49 | 443,49 | 443,49 | - |
28 feb 2024 | 444,57 | 444,57 | 444,57 | 444,57 | 444,57 | - |
27 feb 2024 | 444,63 | 444,63 | 444,63 | 444,63 | 444,63 | - |
26 feb 2024 | - | - | - | - | - | - |
23 feb 2024 | 447,35 | 447,35 | 447,35 | 447,35 | 447,35 | - |
22 feb 2024 | 445,69 | 445,69 | 445,69 | 445,69 | 445,69 | - |
21 feb 2024 | 444,44 | 444,44 | 444,44 | 444,44 | 444,44 | - |
20 feb 2024 | 445,05 | 445,05 | 445,05 | 445,05 | 445,05 | - |
19 feb 2024 | 442,71 | 442,71 | 442,71 | 442,71 | 442,71 | - |
16 feb 2024 | 445,11 | 445,11 | 445,11 | 445,11 | 445,11 | - |
15 feb 2024 | - | - | - | - | - | - |
14 feb 2024 | 443,05 | 443,05 | 443,05 | 443,05 | 443,05 | - |
13 feb 2024 | 439,81 | 439,81 | 439,81 | 439,81 | 439,81 | - |
12 feb 2024 | 437,63 | 437,63 | 437,63 | 437,63 | 437,63 | - |
09 feb 2024 | 437,18 | 437,18 | 437,18 | 437,18 | 437,18 | - |
08 feb 2024 | 437,99 | 437,99 | 437,99 | 437,99 | 437,99 | - |
07 feb 2024 | - | - | - | - | - | - |
06 feb 2024 | 436,74 | 436,74 | 436,74 | 436,74 | 436,74 | - |
05 feb 2024 | 432,39 | 432,39 | 432,39 | 432,39 | 432,39 | - |
02 feb 2024 | 431,13 | 431,13 | 431,13 | 431,13 | 431,13 | - |
01 feb 2024 | 435,01 | 435,01 | 435,01 | 435,01 | 435,01 | - |
31 ene 2024 | 434,32 | 434,32 | 434,32 | 434,32 | 434,32 | - |
30 ene 2024 | 437,44 | 437,44 | 437,44 | 437,44 | 437,44 | - |
29 ene 2024 | 438,68 | 438,68 | 438,68 | 438,68 | 438,68 | - |
26 ene 2024 | - | - | - | - | - | - |
25 ene 2024 | - | - | - | - | - | - |
24 ene 2024 | 436,88 | 436,88 | 436,88 | 436,88 | 436,88 | - |
23 ene 2024 | 429,43 | 429,43 | 429,43 | 429,43 | 429,43 | - |
22 ene 2024 | 425,63 | 425,63 | 425,63 | 425,63 | 425,63 | - |
19 ene 2024 | 431,23 | 431,23 | 431,23 | 431,23 | 431,23 | - |
18 ene 2024 | - | - | - | - | - | - |
17 ene 2024 | 434,79 | 434,79 | 434,79 | 434,79 | 434,79 | - |
16 ene 2024 | 441,28 | 441,28 | 441,28 | 441,28 | 441,28 | - |
15 ene 2024 | 442,87 | 442,87 | 442,87 | 442,87 | 442,87 | - |
12 ene 2024 | 442,24 | 442,24 | 442,24 | 442,24 | 442,24 | - |
11 ene 2024 | 441,30 | 441,30 | 441,30 | 441,30 | 441,30 | - |
10 ene 2024 | 441,75 | 441,75 | 441,75 | 441,75 | 441,75 | - |
09 ene 2024 | 443,13 | 443,13 | 443,13 | 443,13 | 443,13 | - |
08 ene 2024 | - | - | - | - | - | - |
05 ene 2024 | - | - | - | - | - | - |
04 ene 2024 | - | - | - | - | - | - |
03 ene 2024 | - | - | - | - | - | - |
02 ene 2024 | 440,46 | 440,46 | 440,46 | 440,46 | 440,46 | - |
29 dic 2023 | 438,74 | 438,74 | 438,74 | 438,74 | 438,74 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |