Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | - | - | - | - | - | - |
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | - | - | - | - | - | - |
07 may 2024 | 477,58 | 477,58 | 477,58 | 477,58 | 477,58 | - |
03 may 2024 | 471,27 | 471,27 | 471,27 | 471,27 | 471,27 | - |
02 may 2024 | 470,23 | 470,23 | 470,23 | 470,23 | 470,23 | - |
30 abr 2024 | - | - | - | - | - | - |
29 abr 2024 | 472,53 | 472,53 | 472,53 | 472,53 | 472,53 | - |
26 abr 2024 | 471,86 | 471,86 | 471,86 | 471,86 | 471,86 | - |
25 abr 2024 | 467,22 | 467,22 | 467,22 | 467,22 | 467,22 | - |
24 abr 2024 | 468,23 | 468,23 | 468,23 | 468,23 | 468,23 | - |
23 abr 2024 | 465,42 | 465,42 | 465,42 | 465,42 | 465,42 | - |
22 abr 2024 | 461,76 | 461,76 | 461,76 | 461,76 | 461,76 | - |
19 abr 2024 | 458,27 | 458,27 | 458,27 | 458,27 | 458,27 | - |
18 abr 2024 | 462,09 | 462,09 | 462,09 | 462,09 | 462,09 | - |
17 abr 2024 | 462,71 | 462,71 | 462,71 | 462,71 | 462,71 | - |
16 abr 2024 | 463,55 | 463,55 | 463,55 | 463,55 | 463,55 | - |
15 abr 2024 | 466,96 | 466,96 | 466,96 | 466,96 | 466,96 | - |
12 abr 2024 | 469,86 | 469,86 | 469,86 | 469,86 | 469,86 | - |
11 abr 2024 | 473,51 | 473,51 | 473,51 | 473,51 | 473,51 | - |
10 abr 2024 | 471,34 | 471,34 | 471,34 | 471,34 | 471,34 | - |
09 abr 2024 | 471,67 | 471,67 | 471,67 | 471,67 | 471,67 | - |
08 abr 2024 | 471,05 | 471,05 | 471,05 | 471,05 | 471,05 | - |
05 abr 2024 | 471,09 | 471,09 | 471,09 | 471,09 | 471,09 | - |
04 abr 2024 | 468,20 | 468,20 | 468,20 | 468,20 | 468,20 | - |
03 abr 2024 | 471,15 | 471,15 | 471,15 | 471,15 | 471,15 | - |
02 abr 2024 | 472,16 | 472,16 | 472,16 | 472,16 | 472,16 | - |
28 mar 2024 | - | - | - | - | - | - |
27 mar 2024 | - | - | - | - | - | - |
26 mar 2024 | 470,77 | 470,77 | 470,77 | 470,77 | 470,77 | - |
25 mar 2024 | 470,84 | 470,84 | 470,84 | 470,84 | 470,84 | - |
22 mar 2024 | 472,51 | 472,51 | 472,51 | 472,51 | 472,51 | - |
21 mar 2024 | 471,76 | 471,76 | 471,76 | 471,76 | 471,76 | - |
20 mar 2024 | 467,94 | 467,94 | 467,94 | 467,94 | 467,94 | - |
19 mar 2024 | 465,26 | 465,26 | 465,26 | 465,26 | 465,26 | - |
18 mar 2024 | 464,49 | 464,49 | 464,49 | 464,49 | 464,49 | - |
15 mar 2024 | 462,03 | 462,03 | 462,03 | 462,03 | 462,03 | - |
14 mar 2024 | 463,89 | 463,89 | 463,89 | 463,89 | 463,89 | - |
13 mar 2024 | 463,65 | 463,65 | 463,65 | 463,65 | 463,65 | - |
12 mar 2024 | 464,37 | 464,37 | 464,37 | 464,37 | 464,37 | - |
11 mar 2024 | 459,08 | 459,08 | 459,08 | 459,08 | 459,08 | - |
08 mar 2024 | 459,35 | 459,35 | 459,35 | 459,35 | 459,35 | - |
07 mar 2024 | 461,25 | 461,25 | 461,25 | 461,25 | 461,25 | - |
06 mar 2024 | 458,93 | 458,93 | 458,93 | 458,93 | 458,93 | - |
05 mar 2024 | 457,50 | 457,50 | 457,50 | 457,50 | 457,50 | - |
04 mar 2024 | 460,92 | 460,92 | 460,92 | 460,92 | 460,92 | - |
01 mar 2024 | 460,03 | 460,03 | 460,03 | 460,03 | 460,03 | - |
29 feb 2024 | 458,16 | 458,16 | 458,16 | 458,16 | 458,16 | - |
28 feb 2024 | 456,01 | 456,01 | 456,01 | 456,01 | 456,01 | - |
27 feb 2024 | 456,24 | 456,24 | 456,24 | 456,24 | 456,24 | - |
26 feb 2024 | 455,84 | 455,84 | 455,84 | 455,84 | 455,84 | - |
23 feb 2024 | 456,49 | 456,49 | 456,49 | 456,49 | 456,49 | - |
22 feb 2024 | 456,08 | 456,08 | 456,08 | 456,08 | 456,08 | - |
21 feb 2024 | 449,53 | 449,53 | 449,53 | 449,53 | 449,53 | - |
20 feb 2024 | 449,63 | 449,63 | 449,63 | 449,63 | 449,63 | - |
19 feb 2024 | 452,02 | 452,02 | 452,02 | 452,02 | 452,02 | - |
16 feb 2024 | 451,81 | 451,81 | 451,81 | 451,81 | 451,81 | - |
15 feb 2024 | 451,09 | 451,09 | 451,09 | 451,09 | 451,09 | - |
14 feb 2024 | 449,70 | 449,70 | 449,70 | 449,70 | 449,70 | - |
13 feb 2024 | 447,00 | 447,00 | 447,00 | 447,00 | 447,00 | - |
12 feb 2024 | 448,78 | 448,78 | 448,78 | 448,78 | 448,78 | - |
09 feb 2024 | 449,22 | 449,22 | 449,22 | 449,22 | 449,22 | - |
08 feb 2024 | - | - | - | - | - | - |
07 feb 2024 | 447,58 | 447,58 | 447,58 | 447,58 | 447,58 | - |
06 feb 2024 | 447,38 | 447,38 | 447,38 | 447,38 | 447,38 | - |
05 feb 2024 | 445,97 | 445,97 | 445,97 | 445,97 | 445,97 | - |
02 feb 2024 | 445,68 | 445,68 | 445,68 | 445,68 | 445,68 | - |
01 feb 2024 | 442,08 | 442,08 | 442,08 | 442,08 | 442,08 | - |
31 ene 2024 | 439,48 | 439,48 | 439,48 | 439,48 | 439,48 | - |
30 ene 2024 | 443,57 | 443,57 | 443,57 | 443,57 | 443,57 | - |
29 ene 2024 | 444,27 | 444,27 | 444,27 | 444,27 | 444,27 | - |
26 ene 2024 | 441,36 | 441,36 | 441,36 | 441,36 | 441,36 | - |
25 ene 2024 | - | - | - | - | - | - |
24 ene 2024 | 440,90 | 440,90 | 440,90 | 440,90 | 440,90 | - |
23 ene 2024 | 440,88 | 440,88 | 440,88 | 440,88 | 440,88 | - |
22 ene 2024 | 439,60 | 439,60 | 439,60 | 439,60 | 439,60 | - |
19 ene 2024 | 437,99 | 437,99 | 437,99 | 437,99 | 437,99 | - |
18 ene 2024 | 435,04 | 435,04 | 435,04 | 435,04 | 435,04 | - |
17 ene 2024 | 432,20 | 432,20 | 432,20 | 432,20 | 432,20 | - |
16 ene 2024 | 434,90 | 434,90 | 434,90 | 434,90 | 434,90 | - |
15 ene 2024 | 435,21 | 435,21 | 435,21 | 435,21 | 435,21 | - |
12 ene 2024 | 434,27 | 434,27 | 434,27 | 434,27 | 434,27 | - |
11 ene 2024 | 434,10 | 434,10 | 434,10 | 434,10 | 434,10 | - |
10 ene 2024 | 434,23 | 434,23 | 434,23 | 434,23 | 434,23 | - |
09 ene 2024 | 433,82 | 433,82 | 433,82 | 433,82 | 433,82 | - |
08 ene 2024 | 434,16 | 434,16 | 434,16 | 434,16 | 434,16 | - |
05 ene 2024 | - | - | - | - | - | - |
04 ene 2024 | - | - | - | - | - | - |
03 ene 2024 | - | - | - | - | - | - |
02 ene 2024 | - | - | - | - | - | - |
29 dic 2023 | - | - | - | - | - | - |
28 dic 2023 | 434,56 | 434,56 | 434,56 | 434,56 | 434,56 | - |
27 dic 2023 | - | - | - | - | - | - |
22 dic 2023 | - | - | - | - | - | - |
21 dic 2023 | 431,82 | 431,82 | 431,82 | 431,82 | 431,82 | - |
20 dic 2023 | 429,85 | 429,85 | 429,85 | 429,85 | 429,85 | - |
19 dic 2023 | 432,56 | 432,56 | 432,56 | 432,56 | 432,56 | - |
18 dic 2023 | 433,26 | 433,26 | 433,26 | 433,26 | 433,26 | - |
15 dic 2023 | 433,67 | 433,67 | 433,67 | 433,67 | 433,67 | - |
14 dic 2023 | 433,49 | 433,49 | 433,49 | 433,49 | 433,49 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |