Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | 615,30 | 622,15 | 611,15 | 620,45 | 620,45 | 37.250 |
16 may 2024 | 612,45 | 616,15 | 606,00 | 615,05 | 615,05 | 67.399 |
15 may 2024 | 613,85 | 618,30 | 610,00 | 613,00 | 613,00 | 54.244 |
14 may 2024 | 587,05 | 617,00 | 587,05 | 609,85 | 609,85 | 266.777 |
13 may 2024 | 582,15 | 592,05 | 569,05 | 586,95 | 586,95 | 93.716 |
10 may 2024 | 576,25 | 586,30 | 573,25 | 581,75 | 581,75 | 104.094 |
09 may 2024 | 595,35 | 596,00 | 571,95 | 574,30 | 574,30 | 115.025 |
08 may 2024 | 590,15 | 600,85 | 587,65 | 594,35 | 594,35 | 66.462 |
07 may 2024 | 609,95 | 612,35 | 589,00 | 593,55 | 593,55 | 101.391 |
06 may 2024 | 626,95 | 626,95 | 599,70 | 605,95 | 605,95 | 110.232 |
03 may 2024 | 630,15 | 634,75 | 616,55 | 622,25 | 622,25 | 105.089 |
02 may 2024 | 616,95 | 630,85 | 609,70 | 625,40 | 625,40 | 277.907 |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 636,55 | 636,55 | 616,40 | 619,70 | 619,70 | 172.440 |
29 abr 2024 | 641,30 | 641,30 | 625,15 | 629,80 | 629,80 | 85.844 |
26 abr 2024 | 640,45 | 641,90 | 630,20 | 632,05 | 632,05 | 121.787 |
25 abr 2024 | 645,70 | 649,00 | 629,05 | 638,40 | 638,40 | 128.668 |
24 abr 2024 | 644,50 | 646,85 | 635,35 | 644,15 | 644,15 | 144.366 |
23 abr 2024 | 620,35 | 639,25 | 620,00 | 636,45 | 636,45 | 241.190 |
22 abr 2024 | 619,65 | 620,70 | 613,60 | 616,35 | 616,35 | 39.775 |
19 abr 2024 | 612,00 | 614,25 | 601,00 | 609,45 | 609,45 | 157.473 |
18 abr 2024 | 640,95 | 640,95 | 611,50 | 616,30 | 616,30 | 295.917 |
17 abr 2024 | - | - | - | - | - | - |
16 abr 2024 | 605,65 | 622,90 | 601,35 | 617,00 | 617,00 | 98.727 |
15 abr 2024 | 597,55 | 615,30 | 593,20 | 606,80 | 606,80 | 186.268 |
12 abr 2024 | 621,75 | 629,95 | 606,00 | 609,65 | 609,65 | 79.654 |
11 abr 2024 | - | - | - | - | - | - |
10 abr 2024 | 621,20 | 628,60 | 620,10 | 627,00 | 627,00 | 68.766 |
09 abr 2024 | 630,70 | 633,70 | 618,70 | 623,30 | 623,30 | 65.887 |
08 abr 2024 | 627,00 | 634,60 | 622,05 | 630,30 | 630,30 | 99.149 |
05 abr 2024 | 628,15 | 633,00 | 618,60 | 627,35 | 627,35 | 75.998 |
04 abr 2024 | 640,95 | 640,95 | 622,85 | 624,15 | 624,15 | 124.107 |
03 abr 2024 | 634,40 | 640,25 | 627,00 | 635,00 | 635,00 | 116.943 |
02 abr 2024 | 622,70 | 637,40 | 619,70 | 634,45 | 634,45 | 129.460 |
01 abr 2024 | 620,15 | 626,70 | 613,70 | 621,45 | 621,45 | 103.861 |
28 mar 2024 | 608,45 | 617,00 | 602,30 | 612,30 | 612,30 | 249.246 |
27 mar 2024 | 595,20 | 610,25 | 595,20 | 601,70 | 601,70 | 132.364 |
26 mar 2024 | 589,15 | 600,00 | 586,80 | 595,15 | 595,15 | 54.934 |
25 mar 2024 | - | - | - | - | - | - |
22 mar 2024 | 590,55 | 594,70 | 581,55 | 589,15 | 589,15 | 34.901 |
21 mar 2024 | 578,55 | 590,80 | 578,55 | 587,05 | 587,05 | 74.855 |
20 mar 2024 | 583,75 | 586,95 | 566,65 | 576,75 | 576,75 | 71.194 |
19 mar 2024 | 580,95 | 588,55 | 572,95 | 580,05 | 580,05 | 45.741 |
18 mar 2024 | 592,65 | 592,65 | 582,30 | 584,35 | 584,35 | 217.294 |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 552,65 | 584,80 | 551,50 | 582,40 | 582,40 | 119.571 |
13 mar 2024 | 587,15 | 590,50 | 551,05 | 559,80 | 559,80 | 148.915 |
12 mar 2024 | 603,45 | 605,10 | 584,00 | 586,65 | 586,65 | 111.313 |
11 mar 2024 | 603,75 | 612,50 | 600,05 | 602,20 | 602,20 | 149.751 |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | 598,00 | 606,50 | 596,80 | 603,30 | 603,30 | 56.532 |
06 mar 2024 | 612,15 | 613,20 | 595,75 | 598,00 | 598,00 | 161.124 |
05 mar 2024 | 621,60 | 624,55 | 611,00 | 613,20 | 613,20 | 117.328 |
04 mar 2024 | 619,55 | 621,15 | 612,50 | 617,20 | 617,20 | 124.240 |
01 mar 2024 | 609,85 | 620,25 | 607,00 | 617,60 | 617,60 | 210.504 |
29 feb 2024 | 589,00 | 609,00 | 583,50 | 606,55 | 606,55 | 172.964 |
28 feb 2024 | 603,20 | 605,90 | 585,25 | 589,55 | 589,55 | 103.634 |
27 feb 2024 | 608,70 | 612,50 | 599,30 | 603,15 | 603,15 | 122.072 |
26 feb 2024 | 606,00 | 615,20 | 603,00 | 608,85 | 608,85 | 121.232 |
23 feb 2024 | 592,95 | 608,60 | 587,90 | 602,85 | 602,85 | 136.700 |
22 feb 2024 | 590,65 | 595,00 | 583,00 | 592,50 | 592,50 | 57.351 |
21 feb 2024 | 589,40 | 596,50 | 583,10 | 587,75 | 587,75 | 223.507 |
20 feb 2024 | 585,00 | 590,00 | 579,70 | 588,80 | 588,80 | 70.585 |
16 feb 2024 | 572,50 | 590,45 | 572,50 | 585,25 | 585,25 | 197.780 |
15 feb 2024 | 573,65 | 574,80 | 568,75 | 571,80 | 571,80 | 46.967 |
14 feb 2024 | 560,85 | 573,10 | 559,70 | 570,85 | 570,85 | 101.565 |
13 feb 2024 | 562,70 | 570,00 | 552,35 | 568,35 | 568,35 | 107.815 |
12 feb 2024 | 582,00 | 587,00 | 561,00 | 564,15 | 564,15 | 296.376 |
09 feb 2024 | 563,95 | 582,20 | 552,55 | 576,60 | 576,60 | 160.519 |
08 feb 2024 | 567,70 | 571,00 | 560,00 | 563,00 | 563,00 | 56.438 |
07 feb 2024 | 570,00 | 575,30 | 564,30 | 567,65 | 567,65 | 66.087 |
06 feb 2024 | 555,30 | 567,55 | 550,00 | 566,50 | 566,50 | 107.559 |
05 feb 2024 | 557,50 | 563,00 | 551,00 | 553,85 | 553,85 | 256.270 |
02 feb 2024 | 571,40 | 572,45 | 554,95 | 557,30 | 557,30 | 223.662 |
01 feb 2024 | 568,75 | 569,80 | 554,25 | 565,10 | 565,10 | 328.061 |
31 ene 2024 | 572,15 | 586,00 | 547,45 | 560,35 | 560,35 | 412.289 |
30 ene 2024 | 576,65 | 583,75 | 568,00 | 570,50 | 570,50 | 223.060 |
29 ene 2024 | 570,15 | 578,50 | 562,40 | 573,75 | 573,75 | 591.660 |
26 ene 2024 | 560,50 | 560,50 | 560,50 | 560,50 | 560,50 | - |
25 ene 2024 | 529,25 | 565,80 | 527,45 | 560,50 | 560,50 | 1.383.745 |
24 ene 2024 | 525,00 | 530,35 | 515,00 | 527,60 | 527,60 | 154.607 |
23 ene 2024 | 546,85 | 546,85 | 517,45 | 525,45 | 525,45 | 109.083 |
22 ene 2024 | 537,15 | 537,15 | 537,15 | 537,15 | 537,15 | - |
19 ene 2024 | 527,55 | 538,00 | 525,40 | 537,15 | 537,15 | 83.485 |
18 ene 2024 | 520,80 | 526,90 | 509,55 | 523,95 | 523,95 | 77.791 |
17 ene 2024 | 525,15 | 539,30 | 518,05 | 520,50 | 520,50 | 216.483 |
16 ene 2024 | 531,70 | 534,90 | 524,65 | 528,80 | 528,80 | 87.314 |
12 ene 2024 | 540,40 | 544,80 | 531,45 | 532,40 | 532,40 | 84.821 |
11 ene 2024 | 529,45 | 541,20 | 525,50 | 538,15 | 538,15 | 123.872 |
10 ene 2024 | 526,15 | 528,35 | 518,30 | 526,05 | 526,05 | 111.564 |
09 ene 2024 | 535,25 | 538,85 | 523,45 | 525,25 | 525,25 | 142.298 |
08 ene 2024 | 543,70 | 544,20 | 526,70 | 530,20 | 530,20 | 217.570 |
05 ene 2024 | 550,00 | 557,75 | 538,40 | 542,25 | 542,25 | 172.194 |
04 ene 2024 | 536,65 | 554,25 | 536,65 | 549,35 | 549,35 | 464.411 |
03 ene 2024 | 538,20 | 549,00 | 527,60 | 536,40 | 536,40 | 471.931 |
02 ene 2024 | 536,05 | 537,00 | 518,20 | 530,60 | 530,60 | 280.599 |
29 dic 2023 | 511,55 | 522,30 | 511,30 | 520,95 | 520,95 | 179.989 |
28 dic 2023 | 517,35 | 519,75 | 512,20 | 514,25 | 514,25 | 69.935 |
27 dic 2023 | 520,05 | 523,00 | 513,25 | 516,40 | 516,40 | 218.846 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |