Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 487,45 | 497,80 | 468,00 | 478,65 | 478,65 | 61.436 |
08 may 2024 | 495,45 | 499,95 | 481,30 | 484,90 | 484,90 | 17.457 |
07 may 2024 | 485,00 | 493,00 | 474,35 | 491,65 | 491,65 | 86.947 |
06 may 2024 | 566,00 | 566,00 | 477,35 | 482,75 | 482,75 | 43.452 |
03 may 2024 | 468,30 | 479,70 | 468,10 | 476,85 | 476,85 | 41.759 |
02 may 2024 | 480,00 | 482,10 | 465,70 | 467,25 | 467,25 | 24.006 |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 476,40 | 482,65 | 474,00 | 477,95 | 477,95 | 22.700 |
29 abr 2024 | 476,95 | 482,55 | 471,35 | 474,20 | 474,20 | 32.111 |
26 abr 2024 | 468,00 | 485,05 | 463,75 | 476,10 | 476,10 | 46.840 |
25 abr 2024 | 458,05 | 467,65 | 448,25 | 455,20 | 455,20 | 37.014 |
24 abr 2024 | 478,10 | 478,10 | 446,60 | 454,35 | 454,35 | 23.538 |
23 abr 2024 | 486,05 | 486,05 | 462,20 | 467,50 | 467,50 | 35.907 |
22 abr 2024 | 452,45 | 486,35 | 447,65 | 478,45 | 478,45 | 52.306 |
19 abr 2024 | 442,25 | 456,10 | 436,50 | 451,90 | 451,90 | 47.640 |
18 abr 2024 | 471,55 | 471,55 | 448,00 | 453,50 | 453,50 | 106.157 |
17 abr 2024 | - | - | - | - | - | - |
16 abr 2024 | 453,25 | 474,95 | 453,25 | 468,10 | 468,10 | 61.572 |
15 abr 2024 | 450,05 | 470,70 | 439,55 | 462,50 | 462,50 | 96.954 |
12 abr 2024 | 485,05 | 488,00 | 472,00 | 475,65 | 475,65 | 28.696 |
11 abr 2024 | - | - | - | - | - | - |
10 abr 2024 | 493,00 | 501,50 | 476,30 | 491,05 | 491,05 | 60.932 |
09 abr 2024 | 483,45 | 492,55 | 475,65 | 490,75 | 490,75 | 17.136 |
08 abr 2024 | 479,30 | 489,55 | 473,20 | 483,05 | 483,05 | 29.434 |
05 abr 2024 | 466,65 | 496,25 | 466,65 | 479,20 | 479,20 | 94.058 |
04 abr 2024 | 470,20 | 479,95 | 467,55 | 472,10 | 472,10 | 35.202 |
03 abr 2024 | 469,55 | 472,25 | 457,90 | 470,40 | 470,40 | 42.055 |
02 abr 2024 | 479,25 | 487,00 | 421,80 | 460,15 | 460,15 | 40.905 |
01 abr 2024 | 463,55 | 483,20 | 463,00 | 474,85 | 474,85 | 46.690 |
28 mar 2024 | 440,00 | 473,65 | 440,00 | 448,80 | 448,80 | 44.326 |
27 mar 2024 | 448,50 | 456,00 | 432,00 | 439,20 | 439,20 | 126.565 |
26 mar 2024 | 423,30 | 448,25 | 423,30 | 442,55 | 442,55 | 78.523 |
25 mar 2024 | - | - | - | - | - | - |
22 mar 2024 | 426,00 | 426,00 | 415,55 | 421,70 | 421,70 | 73.645 |
21 mar 2024 | 421,45 | 422,55 | 415,50 | 418,90 | 418,90 | 43.896 |
20 mar 2024 | 397,60 | 421,00 | 396,60 | 416,15 | 416,15 | 132.349 |
19 mar 2024 | 403,65 | 408,45 | 396,00 | 398,90 | 398,90 | 84.501 |
18 mar 2024 | 408,20 | 419,50 | 403,00 | 405,60 | 405,60 | 83.810 |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 382,00 | 427,10 | 378,05 | 418,75 | 418,75 | 94.789 |
13 mar 2024 | 404,70 | 409,60 | 366,30 | 385,65 | 385,65 | 60.509 |
12 mar 2024 | 418,45 | 418,45 | 402,05 | 406,20 | 406,20 | 26.997 |
11 mar 2024 | 425,35 | 429,70 | 411,90 | 414,05 | 414,05 | 46.670 |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | 428,10 | 429,75 | 420,30 | 424,55 | 424,55 | 97.368 |
06 mar 2024 | 432,75 | 432,75 | 415,75 | 428,10 | 428,10 | 80.891 |
05 mar 2024 | 416,05 | 431,00 | 414,95 | 427,35 | 427,35 | 123.203 |
04 mar 2024 | 406,30 | 428,45 | 406,30 | 414,00 | 414,00 | 48.920 |
01 mar 2024 | 405,00 | 413,05 | 403,40 | 406,30 | 406,30 | 17.830 |
29 feb 2024 | 394,00 | 407,30 | 384,80 | 403,55 | 403,55 | 28.529 |
28 feb 2024 | 398,40 | 400,85 | 390,60 | 392,80 | 392,80 | 52.087 |
27 feb 2024 | 409,80 | 409,80 | 396,40 | 399,00 | 399,00 | 11.364 |
26 feb 2024 | 414,75 | 414,80 | 398,55 | 404,50 | 404,50 | 14.387 |
23 feb 2024 | 401,45 | 411,15 | 397,75 | 406,90 | 406,90 | 56.712 |
22 feb 2024 | 406,35 | 409,95 | 391,15 | 398,40 | 398,40 | 85.401 |
21 feb 2024 | 401,60 | 423,00 | 396,00 | 400,80 | 400,80 | 152.071 |
20 feb 2024 | 405,20 | 485,45 | 390,05 | 400,15 | 400,15 | 225.475 |
16 feb 2024 | 411,55 | 413,65 | 390,65 | 394,40 | 394,40 | 65.494 |
15 feb 2024 | 397,00 | 413,00 | 394,20 | 409,60 | 409,60 | 128.044 |
14 feb 2024 | 372,15 | 415,10 | 372,15 | 391,60 | 391,60 | 57.215 |
13 feb 2024 | 383,10 | 399,30 | 363,70 | 389,70 | 389,70 | 32.815 |
12 feb 2024 | 398,75 | 411,75 | 385,30 | 390,70 | 390,70 | 25.730 |
09 feb 2024 | 414,15 | 420,50 | 387,10 | 406,80 | 406,80 | 58.391 |
08 feb 2024 | 427,95 | 428,10 | 407,15 | 413,20 | 413,20 | 183.315 |
07 feb 2024 | 390,10 | 426,15 | 383,50 | 425,30 | 425,30 | 499.077 |
06 feb 2024 | 349,50 | 358,10 | 344,60 | 355,15 | 355,15 | 104.348 |
05 feb 2024 | 344,00 | 347,95 | 335,50 | 344,30 | 344,30 | 62.064 |
02 feb 2024 | 330,45 | 341,15 | 327,00 | 339,00 | 339,00 | 30.835 |
01 feb 2024 | 329,50 | 329,50 | 323,10 | 327,25 | 327,25 | 18.533 |
31 ene 2024 | 325,15 | 329,35 | 319,65 | 327,80 | 327,80 | 29.118 |
30 ene 2024 | 324,00 | 324,65 | 313,15 | 319,05 | 319,05 | 107.535 |
29 ene 2024 | 313,55 | 325,00 | 309,60 | 323,45 | 323,45 | 1.586.500 |
26 ene 2024 | 310,25 | 310,25 | 310,25 | 310,25 | 310,25 | - |
25 ene 2024 | 308,75 | 314,65 | 307,35 | 310,25 | 310,25 | 48.887 |
24 ene 2024 | 298,65 | 315,95 | 297,45 | 308,65 | 308,65 | 64.991 |
23 ene 2024 | 303,10 | 316,00 | 293,35 | 295,30 | 295,30 | 268.594 |
22 ene 2024 | 288,95 | 288,95 | 288,95 | 288,95 | 288,95 | - |
19 ene 2024 | 284,90 | 292,70 | 283,50 | 288,95 | 288,95 | 41.893 |
18 ene 2024 | 282,05 | 290,35 | 274,90 | 284,65 | 284,65 | 59.006 |
17 ene 2024 | 287,90 | 288,90 | 280,80 | 282,45 | 282,45 | 30.724 |
16 ene 2024 | 290,15 | 293,85 | 285,40 | 289,20 | 289,20 | 52.085 |
12 ene 2024 | 279,55 | 282,90 | 276,10 | 280,75 | 280,75 | 28.077 |
11 ene 2024 | 275,40 | 282,90 | 275,40 | 278,00 | 278,00 | 78.994 |
10 ene 2024 | 275,50 | 281,75 | 274,50 | 275,95 | 275,95 | 69.881 |
09 ene 2024 | 271,50 | 279,45 | 271,50 | 275,30 | 275,30 | 52.792 |
08 ene 2024 | 277,90 | 278,50 | 270,70 | 271,35 | 271,35 | 36.395 |
05 ene 2024 | 283,30 | 287,35 | 275,00 | 278,95 | 278,95 | 160.266 |
04 ene 2024 | 271,00 | 287,40 | 269,70 | 280,55 | 280,55 | 136.317 |
03 ene 2024 | 266,10 | 270,00 | 263,25 | 268,90 | 268,90 | 205.755 |
02 ene 2024 | 250,25 | 268,50 | 249,10 | 265,55 | 265,55 | 246.677 |
29 dic 2023 | 244,35 | 250,00 | 243,55 | 249,50 | 249,50 | 53.455 |
28 dic 2023 | 241,80 | 244,35 | 241,80 | 243,10 | 243,10 | 64.326 |
27 dic 2023 | 242,00 | 243,85 | 240,30 | 242,15 | 242,15 | 27.517 |
26 dic 2023 | 240,80 | 242,10 | 236,00 | 241,30 | 241,30 | 25.126 |
22 dic 2023 | 233,05 | 238,40 | 233,05 | 237,40 | 237,40 | 54.720 |
21 dic 2023 | 227,90 | 235,10 | 222,75 | 234,75 | 234,75 | 66.496 |
20 dic 2023 | 244,00 | 245,25 | 227,30 | 228,35 | 228,35 | 68.018 |
19 dic 2023 | 245,45 | 248,50 | 242,00 | 243,10 | 243,10 | 64.030 |
18 dic 2023 | 243,60 | 249,90 | 242,85 | 245,25 | 245,25 | 25.529 |
15 dic 2023 | 244,40 | 246,65 | 242,10 | 243,60 | 243,60 | 17.909 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |