Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
18 jun 2024 | - | - | - | - | - | - |
17 jun 2024 | - | - | - | - | - | - |
14 jun 2024 | 557,85 | 558,10 | 550,00 | 552,15 | 552,15 | 45.678 |
13 jun 2024 | 550,45 | 562,00 | 547,25 | 557,50 | 557,50 | 278.721 |
12 jun 2024 | 554,70 | 558,50 | 548,85 | 550,15 | 550,15 | 122.854 |
11 jun 2024 | 551,45 | 557,10 | 543,15 | 554,20 | 554,20 | 153.644 |
10 jun 2024 | 543,75 | 555,50 | 532,10 | 551,30 | 551,30 | 382.562 |
07 jun 2024 | 541,10 | 542,60 | 534,00 | 539,75 | 539,75 | 55.659 |
06 jun 2024 | 532,95 | 544,80 | 527,85 | 537,15 | 537,15 | 132.439 |
05 jun 2024 | 504,90 | 531,60 | 496,20 | 528,25 | 528,25 | 286.395 |
04 jun 2024 | 528,70 | 528,70 | 478,40 | 496,00 | 496,00 | 342.027 |
03 jun 2024 | 513,10 | 531,05 | 513,10 | 528,65 | 528,65 | 100.475 |
31 may 2024 | 509,35 | 517,70 | 506,85 | 508,75 | 508,75 | 115.192 |
30 may 2024 | 515,15 | 518,00 | 505,00 | 506,15 | 506,15 | 31.980 |
29 may 2024 | 516,55 | 522,70 | 515,15 | 516,75 | 516,75 | 37.062 |
28 may 2024 | 529,30 | 529,30 | 516,40 | 517,45 | 517,45 | 97.103 |
24 may 2024 | 516,05 | 521,45 | 513,65 | 515,65 | 515,65 | 88.310 |
23 may 2024 | 514,35 | 516,85 | 507,20 | 510,35 | 510,35 | 127.112 |
22 may 2024 | 512,25 | 521,90 | 510,35 | 515,55 | 515,55 | 76.717 |
21 may 2024 | 510,00 | 513,90 | 508,70 | 511,90 | 511,90 | 47.258 |
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | 511,30 | 515,30 | 510,20 | 511,30 | 511,30 | 427.089 |
16 may 2024 | 515,05 | 519,70 | 506,00 | 510,00 | 510,00 | 89.975 |
15 may 2024 | 512,25 | 521,15 | 510,65 | 514,45 | 514,45 | 323.267 |
14 may 2024 | 533,35 | 533,35 | 501,85 | 510,20 | 510,20 | 709.291 |
13 may 2024 | 501,95 | 539,50 | 501,90 | 534,35 | 534,35 | 1.761.772 |
10 may 2024 | 472,35 | 505,00 | 464,70 | 501,95 | 501,95 | 240.925 |
09 may 2024 | 478,05 | 482,00 | 464,60 | 466,00 | 466,00 | 146.329 |
08 may 2024 | 474,65 | 480,00 | 471,35 | 478,15 | 478,15 | 86.596 |
07 may 2024 | 485,55 | 485,55 | 470,35 | 474,50 | 474,50 | 156.583 |
06 may 2024 | 493,60 | 498,15 | 481,30 | 483,40 | 483,40 | 64.076 |
03 may 2024 | 501,00 | 504,00 | 490,20 | 493,55 | 493,55 | 138.277 |
02 may 2024 | 507,55 | 510,55 | 497,55 | 498,45 | 498,45 | 46.273 |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 507,45 | 513,50 | 506,30 | 507,00 | 507,00 | 199.047 |
29 abr 2024 | 510,35 | 511,15 | 504,50 | 507,10 | 507,10 | 310.488 |
26 abr 2024 | 507,35 | 513,70 | 502,85 | 508,50 | 508,50 | 272.642 |
25 abr 2024 | 498,35 | 506,70 | 496,45 | 505,90 | 505,90 | 243.494 |
24 abr 2024 | 495,25 | 503,80 | 495,25 | 498,60 | 498,60 | 185.070 |
23 abr 2024 | 494,35 | 500,65 | 492,35 | 495,55 | 495,55 | 69.188 |
22 abr 2024 | 494,55 | 494,55 | 487,90 | 493,10 | 493,10 | 46.950 |
19 abr 2024 | 474,55 | 490,05 | 466,55 | 487,00 | 487,00 | 105.360 |
18 abr 2024 | 489,20 | 492,55 | 476,50 | 478,30 | 478,30 | 101.199 |
17 abr 2024 | - | - | - | - | - | - |
16 abr 2024 | 488,55 | 492,00 | 482,90 | 484,60 | 484,60 | 95.543 |
15 abr 2024 | 492,05 | 499,40 | 486,45 | 489,75 | 489,75 | 96.487 |
12 abr 2024 | 505,05 | 511,10 | 500,40 | 501,85 | 501,85 | 323.101 |
11 abr 2024 | - | - | - | - | - | - |
10 abr 2024 | 491,00 | 508,90 | 489,40 | 504,85 | 504,85 | 265.150 |
09 abr 2024 | 494,45 | 496,50 | 487,00 | 489,65 | 489,65 | 87.163 |
08 abr 2024 | 503,85 | 503,85 | 483,25 | 488,60 | 488,60 | 131.910 |
05 abr 2024 | 500,00 | 501,45 | 490,00 | 494,30 | 494,30 | 264.701 |
04 abr 2024 | 480,00 | 496,50 | 473,10 | 492,10 | 492,10 | 586.524 |
03 abr 2024 | 474,45 | 482,70 | 470,30 | 476,95 | 476,95 | 243.899 |
02 abr 2024 | 463,00 | 476,80 | 461,30 | 475,35 | 475,35 | 190.697 |
01 abr 2024 | 463,65 | 468,00 | 459,20 | 466,40 | 466,40 | 57.179 |
28 mar 2024 | 457,45 | 459,65 | 452,20 | 455,85 | 455,85 | 345.603 |
27 mar 2024 | 467,90 | 467,90 | 453,45 | 455,90 | 455,90 | 177.768 |
26 mar 2024 | 465,40 | 471,00 | 464,40 | 465,20 | 465,20 | 198.888 |
25 mar 2024 | - | - | - | - | - | - |
22 mar 2024 | 456,85 | 474,30 | 456,00 | 470,00 | 470,00 | 280.392 |
21 mar 2024 | 456,45 | 461,75 | 452,40 | 455,65 | 455,65 | 63.578 |
20 mar 2024 | 461,20 | 463,40 | 449,35 | 455,30 | 455,30 | 186.523 |
19 mar 2024 | 464,80 | 471,30 | 460,25 | 461,15 | 461,15 | 45.135 |
18 mar 2024 | 476,65 | 476,65 | 463,25 | 465,95 | 465,95 | 150.905 |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 450,05 | 463,90 | 448,00 | 462,15 | 462,15 | 215.329 |
13 mar 2024 | 470,60 | 476,40 | 450,25 | 452,20 | 452,20 | 87.128 |
12 mar 2024 | 479,60 | 479,60 | 472,35 | 473,70 | 473,70 | 51.655 |
11 mar 2024 | 483,85 | 488,00 | 475,00 | 476,45 | 476,45 | 138.996 |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | 475,60 | 485,75 | 475,20 | 482,30 | 482,30 | 123.407 |
06 mar 2024 | 475,45 | 477,60 | 464,70 | 473,15 | 473,15 | 98.266 |
05 mar 2024 | 474,00 | 491,00 | 473,55 | 474,15 | 474,15 | 220.021 |
04 mar 2024 | 475,95 | 480,00 | 469,75 | 474,30 | 474,30 | 37.821 |
01 mar 2024 | 470,10 | 477,80 | 470,10 | 474,40 | 474,40 | 45.505 |
29 feb 2024 | 471,05 | 475,00 | 467,00 | 469,55 | 469,55 | 92.782 |
28 feb 2024 | 482,55 | 486,25 | 474,20 | 475,75 | 475,75 | 54.525 |
27 feb 2024 | 488,20 | 491,45 | 481,60 | 484,30 | 484,30 | 165.592 |
26 feb 2024 | 488,75 | 493,00 | 485,90 | 489,20 | 489,20 | 91.409 |
23 feb 2024 | 494,00 | 496,55 | 487,70 | 488,75 | 488,75 | 126.547 |
22 feb 2024 | 493,50 | 493,95 | 484,15 | 492,45 | 492,45 | 50.051 |
21 feb 2024 | 499,65 | 500,00 | 491,10 | 492,10 | 492,10 | 138.089 |
20 feb 2024 | 497,50 | 505,40 | 495,25 | 498,65 | 498,65 | 159.953 |
16 feb 2024 | 483,65 | 494,35 | 481,00 | 491,10 | 491,10 | 373.576 |
15 feb 2024 | 487,60 | 490,45 | 484,55 | 487,40 | 487,40 | 241.609 |
14 feb 2024 | 478,85 | 482,65 | 470,00 | 481,40 | 481,40 | 193.290 |
13 feb 2024 | 463,75 | 480,00 | 452,40 | 479,10 | 479,10 | 174.180 |
12 feb 2024 | 462,50 | 465,65 | 455,20 | 458,20 | 458,20 | 152.522 |
09 feb 2024 | 467,30 | 468,05 | 453,25 | 457,30 | 457,30 | 341.685 |
08 feb 2024 | 480,95 | 481,90 | 463,90 | 464,85 | 464,85 | 341.326 |
07 feb 2024 | 482,50 | 484,95 | 477,15 | 478,00 | 478,00 | 236.497 |
06 feb 2024 | 474,80 | 486,00 | 468,85 | 481,95 | 481,95 | 534.907 |
05 feb 2024 | 507,00 | 524,75 | 469,65 | 474,20 | 474,20 | 651.600 |
02 feb 2024 | 535,85 | 540,65 | 529,20 | 533,50 | 533,50 | 167.640 |
01 feb 2024 | 536,00 | 539,05 | 526,60 | 529,90 | 529,90 | 227.254 |
31 ene 2024 | 536,15 | 542,80 | 534,20 | 537,85 | 537,85 | 126.944 |
30 ene 2024 | 540,15 | 547,45 | 534,55 | 535,25 | 535,25 | 138.341 |
29 ene 2024 | 544,85 | 544,85 | 534,45 | 539,85 | 539,85 | 131.126 |
26 ene 2024 | 537,50 | 537,50 | 537,50 | 537,50 | 537,50 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |