Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 may 2024 | - | - | - | - | - | - |
24 may 2024 | 585,62 | 585,62 | 585,62 | 585,62 | 585,62 | - |
23 may 2024 | 589,98 | 589,98 | 589,98 | 589,98 | 589,98 | - |
22 may 2024 | 588,78 | 588,78 | 588,78 | 588,78 | 588,78 | - |
21 may 2024 | 588,79 | 588,79 | 588,79 | 588,79 | 588,79 | - |
20 may 2024 | 589,20 | 589,20 | 589,20 | 589,20 | 589,20 | - |
17 may 2024 | 590,26 | 590,26 | 590,26 | 590,26 | 590,26 | - |
16 may 2024 | 593,36 | 593,36 | 593,36 | 593,36 | 593,36 | - |
15 may 2024 | 590,53 | 590,53 | 590,53 | 590,53 | 590,53 | - |
14 may 2024 | 590,88 | 590,88 | 590,88 | 590,88 | 590,88 | - |
13 may 2024 | 593,61 | 593,61 | 593,61 | 593,61 | 593,61 | - |
10 may 2024 | 591,57 | 591,57 | 591,57 | 591,57 | 591,57 | - |
09 may 2024 | 589,11 | 589,11 | 589,11 | 589,11 | 589,11 | - |
08 may 2024 | 587,66 | 587,66 | 587,66 | 587,66 | 587,66 | - |
07 may 2024 | 581,65 | 581,65 | 581,65 | 581,65 | 581,65 | - |
03 may 2024 | 570,81 | 570,81 | 570,81 | 570,81 | 570,81 | - |
02 may 2024 | 569,01 | 569,01 | 569,01 | 569,01 | 569,01 | - |
01 may 2024 | 572,74 | 572,74 | 572,74 | 572,74 | 572,74 | - |
30 abr 2024 | 579,40 | 579,40 | 579,40 | 579,40 | 579,40 | - |
29 abr 2024 | - | - | - | - | - | - |
26 abr 2024 | 574,67 | 574,67 | 574,67 | 574,67 | 574,67 | - |
25 abr 2024 | 572,74 | 572,74 | 572,74 | 572,74 | 572,74 | - |
24 abr 2024 | 578,41 | 578,41 | 578,41 | 578,41 | 578,41 | - |
23 abr 2024 | 575,34 | 575,34 | 575,34 | 575,34 | 575,34 | - |
22 abr 2024 | 571,44 | 571,44 | 571,44 | 571,44 | 571,44 | - |
19 abr 2024 | 566,16 | 566,16 | 566,16 | 566,16 | 566,16 | - |
18 abr 2024 | 565,84 | 565,84 | 565,84 | 565,84 | 565,84 | - |
17 abr 2024 | 568,22 | 568,22 | 568,22 | 568,22 | 568,22 | - |
16 abr 2024 | 568,73 | 568,73 | 568,73 | 568,73 | 568,73 | - |
15 abr 2024 | 574,18 | 574,18 | 574,18 | 574,18 | 574,18 | - |
12 abr 2024 | 583,33 | 583,33 | 583,33 | 583,33 | 583,33 | - |
11 abr 2024 | 577,18 | 577,18 | 577,18 | 577,18 | 577,18 | - |
10 abr 2024 | 577,56 | 577,56 | 577,56 | 577,56 | 577,56 | - |
09 abr 2024 | 578,06 | 578,06 | 578,06 | 578,06 | 578,06 | - |
08 abr 2024 | 578,87 | 578,87 | 578,87 | 578,87 | 578,87 | - |
05 abr 2024 | 574,44 | 574,44 | 574,44 | 574,44 | 574,44 | - |
04 abr 2024 | 580,05 | 580,05 | 580,05 | 580,05 | 580,05 | - |
03 abr 2024 | 582,25 | 582,25 | 582,25 | 582,25 | 582,25 | - |
02 abr 2024 | 587,86 | 587,86 | 587,86 | 587,86 | 587,86 | - |
28 mar 2024 | 590,44 | 590,44 | 590,44 | 590,44 | 590,44 | - |
28 mar 2024 | 0.003952 Dividendo | |||||
27 mar 2024 | 587,67 | 587,67 | 587,67 | 587,67 | 587,67 | - |
26 mar 2024 | 586,30 | 586,30 | 586,30 | 586,30 | 586,30 | - |
25 mar 2024 | 587,58 | 587,58 | 587,58 | 587,58 | 587,58 | - |
22 mar 2024 | 593,47 | 593,47 | 593,47 | 593,47 | 593,46 | - |
21 mar 2024 | 586,50 | 586,50 | 586,50 | 586,50 | 586,50 | - |
20 mar 2024 | 584,00 | 584,00 | 584,00 | 584,00 | 583,99 | - |
19 mar 2024 | 580,34 | 580,34 | 580,34 | 580,34 | 580,33 | - |
18 mar 2024 | 578,75 | 578,75 | 578,75 | 578,75 | 578,74 | - |
15 mar 2024 | 583,24 | 583,24 | 583,24 | 583,24 | 583,24 | - |
14 mar 2024 | 584,18 | 584,18 | 584,18 | 584,18 | 584,18 | - |
13 mar 2024 | 584,21 | 584,21 | 584,21 | 584,21 | 584,21 | - |
12 mar 2024 | 579,21 | 579,21 | 579,21 | 579,21 | 579,21 | - |
11 mar 2024 | 578,28 | 578,28 | 578,28 | 578,28 | 578,27 | - |
08 mar 2024 | 581,64 | 581,64 | 581,64 | 581,64 | 581,63 | - |
07 mar 2024 | 579,87 | 579,87 | 579,87 | 579,87 | 579,86 | - |
06 mar 2024 | 576,94 | 576,94 | 576,94 | 576,94 | 576,94 | - |
05 mar 2024 | 583,82 | 583,82 | 583,82 | 583,82 | 583,82 | - |
04 mar 2024 | 584,58 | 584,58 | 584,58 | 584,58 | 584,57 | - |
01 mar 2024 | 582,82 | 582,82 | 582,82 | 582,82 | 582,82 | - |
29 feb 2024 | 581,32 | 581,32 | 581,32 | 581,32 | 581,31 | - |
28 feb 2024 | 582,06 | 582,06 | 582,06 | 582,06 | 582,06 | - |
27 feb 2024 | 580,49 | 580,49 | 580,49 | 580,49 | 580,49 | - |
26 feb 2024 | 580,58 | 580,58 | 580,58 | 580,58 | 580,58 | - |
23 feb 2024 | 583,00 | 583,00 | 583,00 | 583,00 | 583,00 | - |
22 feb 2024 | 573,72 | 573,72 | 573,72 | 573,72 | 573,71 | - |
21 feb 2024 | 574,19 | 574,19 | 574,19 | 574,19 | 574,19 | - |
20 feb 2024 | 577,85 | 577,85 | 577,85 | 577,85 | 577,85 | - |
19 feb 2024 | 575,70 | 575,70 | 575,70 | 575,70 | 575,69 | - |
16 feb 2024 | 577,30 | 577,30 | 577,30 | 577,30 | 577,30 | - |
15 feb 2024 | 573,74 | 573,74 | 573,74 | 573,74 | 573,73 | - |
14 feb 2024 | 566,96 | 566,96 | 566,96 | 566,96 | 566,96 | - |
13 feb 2024 | 569,84 | 569,84 | 569,84 | 569,84 | 569,84 | - |
12 feb 2024 | 573,19 | 573,19 | 573,19 | 573,19 | 573,18 | - |
09 feb 2024 | 572,40 | 572,40 | 572,40 | 572,40 | 572,39 | - |
08 feb 2024 | 572,61 | 572,61 | 572,61 | 572,61 | 572,60 | - |
07 feb 2024 | 568,79 | 568,79 | 568,79 | 568,79 | 568,79 | - |
06 feb 2024 | 570,06 | 570,06 | 570,06 | 570,06 | 570,06 | - |
05 feb 2024 | 571,11 | 571,11 | 571,11 | 571,11 | 571,11 | - |
02 feb 2024 | 564,70 | 564,70 | 564,70 | 564,70 | 564,70 | - |
01 feb 2024 | 562,14 | 562,14 | 562,14 | 562,14 | 562,14 | - |
31 ene 2024 | 567,20 | 567,20 | 567,20 | 567,20 | 567,19 | - |
30 ene 2024 | 566,10 | 566,10 | 566,10 | 566,10 | 566,10 | - |
29 ene 2024 | 560,88 | 560,88 | 560,88 | 560,88 | 560,87 | - |
26 ene 2024 | 557,10 | 557,10 | 557,10 | 557,10 | 557,10 | - |
25 ene 2024 | 550,94 | 550,94 | 550,94 | 550,94 | 550,93 | - |
24 ene 2024 | 551,93 | 551,93 | 551,93 | 551,93 | 551,92 | - |
23 ene 2024 | 552,77 | 552,77 | 552,77 | 552,77 | 552,77 | - |
22 ene 2024 | 552,51 | 552,51 | 552,51 | 552,51 | 552,50 | - |
19 ene 2024 | 550,54 | 550,54 | 550,54 | 550,54 | 550,54 | - |
18 ene 2024 | 547,00 | 547,00 | 547,00 | 547,00 | 546,99 | - |
17 ene 2024 | 548,02 | 548,02 | 548,02 | 548,02 | 548,02 | - |
16 ene 2024 | 552,94 | 552,94 | 552,94 | 552,94 | 552,94 | - |
15 ene 2024 | 551,26 | 551,26 | 551,26 | 551,26 | 551,25 | - |
12 ene 2024 | 551,02 | 551,02 | 551,02 | 551,02 | 551,01 | - |
11 ene 2024 | 549,89 | 549,89 | 549,89 | 549,89 | 549,89 | - |
10 ene 2024 | 547,17 | 547,17 | 547,17 | 547,17 | 547,17 | - |
09 ene 2024 | 548,28 | 548,28 | 548,28 | 548,28 | 548,28 | - |
08 ene 2024 | 544,09 | 544,09 | 544,09 | 544,09 | 544,09 | - |
05 ene 2024 | 544,49 | 544,49 | 544,49 | 544,49 | 544,48 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |