Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 may 2024 | 461,05 | 471,80 | 453,20 | 455,15 | 455,15 | 662.188 |
24 may 2024 | 464,40 | 470,00 | 459,80 | 460,75 | 460,75 | 636.543 |
24 may 2024 | 11 Dividendo | |||||
23 may 2024 | 481,20 | 481,20 | 461,70 | 472,40 | 461,40 | 1.817.178 |
22 may 2024 | 500,35 | 506,85 | 476,95 | 487,00 | 475,66 | 1.203.497 |
21 may 2024 | 471,05 | 493,75 | 463,30 | 491,45 | 480,01 | 1.531.911 |
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | 436,30 | 445,00 | 432,55 | 442,50 | 432,20 | 871.687 |
16 may 2024 | 445,90 | 447,00 | 427,20 | 433,20 | 423,11 | 915.252 |
15 may 2024 | 438,00 | 448,95 | 434,85 | 437,40 | 427,21 | 1.093.360 |
14 may 2024 | 420,65 | 438,50 | 415,05 | 433,15 | 423,06 | 830.361 |
13 may 2024 | 412,05 | 415,00 | 398,00 | 413,95 | 404,31 | 725.756 |
10 may 2024 | 396,15 | 411,80 | 395,45 | 410,75 | 401,19 | 582.234 |
09 may 2024 | 406,35 | 408,65 | 393,00 | 394,60 | 385,41 | 535.106 |
08 may 2024 | 393,00 | 410,00 | 393,00 | 405,10 | 395,67 | 333.143 |
07 may 2024 | 410,95 | 410,95 | 392,00 | 395,85 | 386,63 | 722.290 |
06 may 2024 | 418,95 | 418,95 | 404,40 | 410,60 | 401,04 | 313.186 |
03 may 2024 | 415,00 | 420,00 | 404,55 | 415,15 | 405,48 | 749.812 |
02 may 2024 | 400,00 | 413,80 | 397,35 | 410,70 | 401,14 | 940.853 |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 408,95 | 409,95 | 396,50 | 397,90 | 388,63 | 456.157 |
29 abr 2024 | 400,60 | 408,00 | 397,10 | 406,30 | 396,84 | 1.064.754 |
26 abr 2024 | 386,20 | 402,95 | 385,95 | 396,65 | 387,41 | 1.305.887 |
25 abr 2024 | 380,00 | 387,65 | 377,00 | 380,80 | 371,93 | 510.823 |
24 abr 2024 | 375,25 | 386,50 | 375,25 | 383,25 | 374,33 | 454.399 |
23 abr 2024 | 382,75 | 383,20 | 371,20 | 377,00 | 368,22 | 486.060 |
22 abr 2024 | 392,60 | 392,75 | 373,50 | 380,75 | 371,88 | 737.148 |
19 abr 2024 | 388,10 | 396,95 | 381,95 | 385,85 | 376,87 | 2.558.179 |
18 abr 2024 | 385,50 | 394,70 | 383,35 | 388,90 | 379,84 | 1.539.775 |
17 abr 2024 | - | - | - | - | - | - |
16 abr 2024 | 370,55 | 381,70 | 364,10 | 378,00 | 369,20 | 1.786.115 |
15 abr 2024 | 368,35 | 384,00 | 360,20 | 370,55 | 361,92 | 3.971.680 |
12 abr 2024 | 366,40 | 375,00 | 360,75 | 373,10 | 364,41 | 1.736.919 |
11 abr 2024 | - | - | - | - | - | - |
10 abr 2024 | 346,40 | 369,60 | 345,60 | 361,70 | 353,28 | 5.401.383 |
09 abr 2024 | 324,40 | 339,50 | 320,60 | 338,20 | 330,32 | 974.936 |
08 abr 2024 | 324,65 | 325,30 | 317,40 | 323,15 | 315,63 | 664.884 |
05 abr 2024 | 311,05 | 322,10 | 306,00 | 318,90 | 311,47 | 2.117.966 |
04 abr 2024 | 305,25 | 312,50 | 301,70 | 310,25 | 303,03 | 945.728 |
03 abr 2024 | 301,00 | 308,00 | 297,70 | 298,55 | 291,60 | 841.860 |
02 abr 2024 | 287,10 | 301,90 | 285,95 | 301,15 | 294,14 | 1.116.972 |
01 abr 2024 | 273,40 | 288,00 | 273,40 | 287,35 | 280,66 | 539.118 |
28 mar 2024 | 271,65 | 275,20 | 270,95 | 271,65 | 265,32 | 333.514 |
27 mar 2024 | 268,35 | 274,15 | 267,70 | 271,60 | 265,28 | 256.065 |
26 mar 2024 | 271,50 | 272,80 | 267,95 | 268,30 | 262,05 | 5.064.522 |
25 mar 2024 | - | - | - | - | - | - |
22 mar 2024 | 273,70 | 274,35 | 269,90 | 270,90 | 264,59 | 520.476 |
21 mar 2024 | 270,25 | 274,10 | 270,20 | 273,30 | 266,94 | 214.303 |
20 mar 2024 | 267,50 | 269,95 | 261,80 | 267,50 | 261,27 | 374.520 |
19 mar 2024 | 270,95 | 274,75 | 265,90 | 267,00 | 260,78 | 270.959 |
18 mar 2024 | 265,05 | 272,80 | 262,30 | 271,05 | 264,74 | 338.784 |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 251,00 | 261,45 | 251,00 | 260,20 | 254,14 | 465.843 |
13 mar 2024 | 268,35 | 270,45 | 249,75 | 251,85 | 245,99 | 726.147 |
12 mar 2024 | 275,65 | 276,80 | 267,50 | 270,30 | 264,01 | 303.283 |
11 mar 2024 | 282,75 | 282,75 | 274,40 | 275,35 | 268,94 | 222.593 |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | 283,05 | 287,40 | 281,00 | 282,75 | 276,17 | 943.504 |
06 mar 2024 | 285,85 | 289,15 | 275,00 | 282,45 | 275,87 | 653.664 |
05 mar 2024 | 277,15 | 288,25 | 274,50 | 285,60 | 278,95 | 2.586.354 |
04 mar 2024 | 272,60 | 279,10 | 272,60 | 276,45 | 270,01 | 467.829 |
01 mar 2024 | 265,95 | 272,70 | 263,25 | 271,70 | 265,37 | 1.690.084 |
29 feb 2024 | 264,95 | 269,75 | 260,85 | 268,20 | 261,95 | 436.721 |
28 feb 2024 | 266,90 | 272,15 | 261,85 | 262,80 | 256,68 | 669.999 |
27 feb 2024 | 265,45 | 268,10 | 262,60 | 263,75 | 257,61 | 612.863 |
26 feb 2024 | 269,05 | 269,05 | 264,10 | 265,25 | 259,07 | 656.685 |
23 feb 2024 | 271,65 | 272,15 | 268,10 | 268,40 | 262,15 | 362.123 |
22 feb 2024 | 271,50 | 272,70 | 267,20 | 271,35 | 265,03 | 275.097 |
21 feb 2024 | 273,35 | 276,30 | 268,50 | 269,90 | 263,62 | 1.101.675 |
20 feb 2024 | 271,35 | 272,20 | 268,10 | 270,35 | 264,05 | 554.767 |
16 feb 2024 | 269,45 | 272,00 | 265,50 | 266,85 | 260,64 | 1.530.561 |
15 feb 2024 | 284,20 | 287,55 | 255,90 | 268,00 | 261,76 | 95.458.852 |
14 feb 2024 | 268,25 | 282,50 | 264,65 | 279,20 | 272,70 | 580.570 |
13 feb 2024 | 267,55 | 271,00 | 260,85 | 269,45 | 263,18 | 209.265 |
12 feb 2024 | 276,55 | 281,25 | 265,25 | 267,50 | 261,27 | 751.996 |
09 feb 2024 | 278,55 | 280,00 | 268,30 | 274,35 | 267,96 | 555.002 |
08 feb 2024 | 284,00 | 285,35 | 276,70 | 278,85 | 272,36 | 422.552 |
07 feb 2024 | 284,15 | 285,50 | 277,65 | 282,00 | 275,43 | 395.255 |
06 feb 2024 | 274,40 | 284,40 | 269,85 | 282,85 | 276,26 | 483.730 |
05 feb 2024 | 272,60 | 279,80 | 271,45 | 273,35 | 266,98 | 586.403 |
02 feb 2024 | 270,85 | 276,75 | 268,75 | 272,45 | 266,11 | 662.726 |
01 feb 2024 | 275,15 | 276,35 | 265,05 | 268,45 | 262,20 | 334.421 |
31 ene 2024 | 267,00 | 276,70 | 265,90 | 273,80 | 267,42 | 1.216.157 |
30 ene 2024 | 267,80 | 271,35 | 265,40 | 266,35 | 260,15 | 274.589 |
29 ene 2024 | 263,60 | 269,10 | 260,50 | 267,75 | 261,52 | 428.139 |
26 ene 2024 | 263,55 | 263,55 | 263,55 | 263,55 | 257,41 | - |
25 ene 2024 | 263,30 | 266,85 | 260,60 | 263,55 | 257,41 | 860.233 |
24 ene 2024 | 255,00 | 263,20 | 253,10 | 262,50 | 256,39 | 621.782 |
23 ene 2024 | 267,65 | 267,65 | 250,85 | 252,15 | 246,28 | 486.890 |
22 ene 2024 | 266,20 | 266,20 | 266,20 | 266,20 | 260,00 | - |
19 ene 2024 | 268,00 | 269,65 | 265,85 | 266,20 | 260,00 | 268.373 |
18 ene 2024 | 265,15 | 268,80 | 258,00 | 267,30 | 261,08 | 882.200 |
17 ene 2024 | 270,90 | 272,10 | 263,65 | 265,45 | 259,27 | 442.448 |
16 ene 2024 | 276,65 | 277,95 | 269,50 | 273,05 | 266,69 | 632.771 |
12 ene 2024 | 274,60 | 274,85 | 270,20 | 272,40 | 266,06 | 3.238.310 |
11 ene 2024 | 268,25 | 276,00 | 266,55 | 274,60 | 268,21 | 967.058 |
10 ene 2024 | 254,80 | 268,05 | 251,90 | 267,00 | 260,78 | 3.097.413 |
09 ene 2024 | 262,00 | 264,25 | 256,00 | 260,45 | 254,39 | 1.231.091 |
08 ene 2024 | 265,85 | 267,55 | 257,80 | 258,55 | 252,53 | 353.021 |
05 ene 2024 | 265,85 | 271,15 | 263,20 | 265,75 | 259,56 | 638.564 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |