Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
04 jun 2024 | 487,20 | 498,30 | 483,10 | 485,50 | 485,50 | 266.291 |
03 jun 2024 | 485,30 | 496,60 | 483,20 | 484,80 | 484,80 | 216.295 |
31 may 2024 | 491,30 | 491,30 | 480,70 | 482,00 | 482,00 | 21.569 |
30 may 2024 | 484,40 | 494,80 | 476,30 | 481,00 | 481,00 | 98.319 |
29 may 2024 | 497,50 | 497,50 | 480,00 | 482,05 | 482,05 | 31.862 |
28 may 2024 | 509,00 | 514,00 | 494,20 | 495,20 | 495,20 | 33.633 |
24 may 2024 | 515,20 | 516,80 | 505,20 | 515,00 | 515,00 | 2524 |
23 may 2024 | 505,40 | 515,40 | 505,40 | 512,00 | 512,00 | 79.601 |
22 may 2024 | 510,80 | 514,80 | 502,80 | 510,60 | 510,60 | 23.976 |
21 may 2024 | 531,20 | 531,20 | 507,80 | 514,00 | 514,00 | 177.481 |
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | 529,00 | 531,80 | 525,00 | 531,00 | 531,00 | 38.569 |
16 may 2024 | 536,20 | 536,20 | 525,80 | 529,42 | 529,42 | 59.752 |
15 may 2024 | 513,60 | 532,40 | 501,40 | 531,40 | 531,40 | 23.948 |
14 may 2024 | 518,80 | 518,80 | 500,20 | 508,59 | 508,59 | 305.526 |
13 may 2024 | 520,20 | 531,00 | 515,20 | 518,19 | 518,19 | 50.558 |
13 may 2024 | 4 Dividendo | |||||
10 may 2024 | 533,40 | 533,40 | 526,60 | 529,34 | 525,34 | 16.098 |
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | 526,00 | 529,60 | 522,00 | 526,40 | 522,42 | 23.101 |
07 may 2024 | 520,00 | 522,60 | 518,40 | 520,20 | 516,27 | 181.282 |
03 may 2024 | 521,60 | 524,00 | 509,80 | 524,00 | 520,04 | 126.131 |
02 may 2024 | 515,80 | 520,80 | 508,80 | 514,00 | 510,12 | 57.496 |
01 may 2024 | 510,40 | 510,40 | 510,40 | 510,40 | 506,54 | 167 |
30 abr 2024 | 530,80 | 530,80 | 505,20 | 511,40 | 507,54 | 14.665 |
29 abr 2024 | 528,00 | 528,60 | 521,00 | 524,04 | 520,08 | 935 |
26 abr 2024 | 522,40 | 527,85 | 511,00 | 524,84 | 520,87 | 14.478 |
25 abr 2024 | 522,80 | 523,00 | 510,82 | 515,35 | 511,46 | 54.330 |
24 abr 2024 | 531,00 | 531,00 | 520,40 | 526,40 | 522,42 | 36.510 |
23 abr 2024 | 502,80 | 528,40 | 502,80 | 523,57 | 519,61 | 47.028 |
22 abr 2024 | 511,80 | 511,80 | 497,90 | 507,29 | 503,46 | 62.345 |
19 abr 2024 | 495,10 | 514,80 | 495,10 | 502,80 | 499,00 | 52.502 |
18 abr 2024 | 513,20 | 524,80 | 505,20 | 510,28 | 506,42 | 43.697 |
17 abr 2024 | 529,00 | 529,00 | 519,60 | 522,40 | 518,45 | 21.360 |
16 abr 2024 | 522,60 | 537,00 | 513,40 | 524,94 | 520,97 | 34.481 |
15 abr 2024 | 538,40 | 540,00 | 528,40 | 536,32 | 532,27 | 7690 |
12 abr 2024 | 547,60 | 547,60 | 531,00 | 534,89 | 530,85 | 17.966 |
11 abr 2024 | 532,00 | 545,80 | 528,60 | 540,14 | 536,06 | 61.544 |
10 abr 2024 | 541,40 | 550,60 | 530,60 | 536,78 | 532,73 | 64.141 |
09 abr 2024 | 561,20 | 561,20 | 541,60 | 541,81 | 537,71 | 39.260 |
08 abr 2024 | 550,00 | 559,20 | 541,80 | 556,33 | 552,12 | 128.013 |
05 abr 2024 | 536,80 | 552,60 | 536,80 | 546,60 | 542,47 | 25.631 |
04 abr 2024 | 545,00 | 554,00 | 540,40 | 552,40 | 548,23 | 90.868 |
03 abr 2024 | 537,80 | 547,20 | 532,20 | 545,62 | 541,50 | 93.850 |
02 abr 2024 | 536,80 | 557,00 | 529,60 | 534,80 | 530,76 | 74.234 |
28 mar 2024 | 532,00 | 548,40 | 532,00 | 540,12 | 536,04 | 60.923 |
27 mar 2024 | 534,40 | 540,80 | 530,40 | 533,40 | 529,37 | 84.667 |
26 mar 2024 | 532,20 | 538,00 | 522,80 | 533,72 | 529,69 | 52.646 |
25 mar 2024 | 536,40 | 536,40 | 521,40 | 524,71 | 520,74 | 42.744 |
22 mar 2024 | 523,00 | 530,80 | 522,20 | 526,54 | 522,56 | 38.675 |
21 mar 2024 | 506,40 | 526,00 | 506,40 | 524,11 | 520,15 | 94.032 |
20 mar 2024 | 503,60 | 522,00 | 500,00 | 501,40 | 497,61 | 84.144 |
19 mar 2024 | 480,90 | 482,25 | 473,20 | 482,20 | 478,56 | 97.438 |
18 mar 2024 | 471,10 | 482,90 | 471,10 | 480,80 | 477,17 | 59.665 |
15 mar 2024 | 486,20 | 486,20 | 474,00 | 479,42 | 475,79 | 19.870 |
14 mar 2024 | 477,70 | 483,30 | 468,30 | 483,30 | 479,65 | 47.461 |
13 mar 2024 | 460,60 | 472,10 | 455,70 | 471,11 | 467,55 | 52.954 |
12 mar 2024 | 464,70 | 464,70 | 455,00 | 458,50 | 455,04 | 107.740 |
11 mar 2024 | 467,40 | 467,40 | 458,20 | 458,20 | 454,74 | 138.449 |
08 mar 2024 | 463,00 | 469,00 | 460,80 | 464,60 | 461,09 | 4447 |
07 mar 2024 | 451,40 | 465,80 | 451,40 | 463,32 | 459,82 | 83.652 |
06 mar 2024 | 451,10 | 459,00 | 451,10 | 454,42 | 450,99 | 39.618 |
05 mar 2024 | 459,00 | 466,20 | 453,80 | 462,05 | 458,55 | 47.031 |
04 mar 2024 | 465,60 | 467,20 | 459,30 | 463,46 | 459,96 | 119.330 |
01 mar 2024 | 467,40 | 467,40 | 457,70 | 463,95 | 460,44 | 134.818 |
29 feb 2024 | 461,40 | 469,40 | 461,40 | 462,40 | 458,90 | 36.729 |
28 feb 2024 | 463,00 | 466,10 | 462,00 | 464,11 | 460,60 | 58.772 |
27 feb 2024 | 463,40 | 465,60 | 458,70 | 463,62 | 460,12 | 172.752 |
26 feb 2024 | 464,00 | 466,80 | 459,40 | 462,62 | 459,12 | 81.757 |
23 feb 2024 | 461,50 | 464,40 | 460,00 | 463,51 | 460,00 | 502.121 |
22 feb 2024 | 461,30 | 461,30 | 456,45 | 458,35 | 454,89 | 42.581 |
21 feb 2024 | 450,20 | 457,10 | 447,50 | 453,80 | 450,37 | 80.649 |
20 feb 2024 | 452,40 | 459,00 | 452,40 | 455,93 | 452,48 | 35.938 |
19 feb 2024 | 452,30 | 458,90 | 447,80 | 456,00 | 452,55 | 42.735 |
16 feb 2024 | 455,60 | 462,70 | 453,70 | 458,50 | 455,04 | 28.062 |
15 feb 2024 | 459,80 | 466,00 | 455,60 | 458,72 | 455,25 | 42.004 |
14 feb 2024 | 439,30 | 463,70 | 439,30 | 455,67 | 452,23 | 130.305 |
13 feb 2024 | 444,10 | 451,70 | 438,25 | 438,25 | 434,94 | 115.130 |
12 feb 2024 | 446,00 | 454,00 | 441,70 | 446,91 | 443,54 | 92.373 |
09 feb 2024 | 445,40 | 450,00 | 442,50 | 446,83 | 443,46 | 141.493 |
08 feb 2024 | 438,00 | 451,50 | 433,80 | 449,41 | 446,01 | 118.580 |
07 feb 2024 | 438,70 | 450,00 | 434,50 | 436,95 | 433,65 | 196.653 |
06 feb 2024 | 449,00 | 451,40 | 441,60 | 447,26 | 443,88 | 234.059 |
05 feb 2024 | 429,80 | 447,10 | 429,80 | 444,40 | 441,04 | 67.025 |
02 feb 2024 | 444,80 | 452,20 | 427,70 | 439,32 | 436,00 | 34.683 |
01 feb 2024 | 427,40 | 435,60 | 421,70 | 432,58 | 429,31 | 125.840 |
31 ene 2024 | 429,90 | 436,10 | 424,80 | 436,10 | 432,80 | 12.979 |
30 ene 2024 | 431,90 | 441,60 | 427,90 | 434,41 | 431,13 | 35.110 |
29 ene 2024 | 419,70 | 437,00 | 414,90 | 434,51 | 431,23 | 225.115 |
26 ene 2024 | 401,00 | 427,20 | 401,00 | 418,99 | 415,82 | 141.749 |
25 ene 2024 | 379,10 | 385,30 | 370,23 | 375,73 | 372,89 | 89.183 |
24 ene 2024 | 371,40 | 382,70 | 371,40 | 381,40 | 378,52 | 46.079 |
23 ene 2024 | 377,10 | 381,10 | 361,50 | 375,22 | 372,39 | 59.068 |
22 ene 2024 | 365,00 | 372,90 | 359,30 | 372,85 | 370,04 | 22.818 |
19 ene 2024 | 367,90 | 367,90 | 355,10 | 364,20 | 361,45 | 24.522 |
18 ene 2024 | 356,70 | 364,07 | 356,70 | 362,42 | 359,68 | 486.081 |
17 ene 2024 | 361,60 | 372,10 | 357,10 | 358,83 | 356,12 | 142.407 |
16 ene 2024 | 366,90 | 371,40 | 360,20 | 369,54 | 366,74 | 173.611 |
15 ene 2024 | 371,10 | 371,20 | 365,70 | 369,65 | 366,86 | 12.883 |
12 ene 2024 | 373,40 | 373,40 | 365,00 | 368,14 | 365,35 | 40.919 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |