Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 451,46 | 451,50 | 450,72 | 450,72 | 450,72 | 698 |
27 jun 2024 | 449,48 | 449,51 | 448,89 | 448,92 | 448,92 | 430 |
26 jun 2024 | 450,52 | 451,49 | 449,03 | 449,03 | 449,03 | 592 |
25 jun 2024 | 447,79 | 448,97 | 447,63 | 448,91 | 448,91 | 708 |
24 jun 2024 | 448,03 | 449,28 | 447,40 | 449,28 | 449,28 | 203 |
21 jun 2024 | 449,59 | 449,62 | 448,32 | 449,28 | 449,28 | 1016 |
20 jun 2024 | 450,00 | 450,97 | 449,92 | 450,22 | 450,22 | 1212 |
19 jun 2024 | 449,00 | 449,14 | 448,23 | 448,60 | 448,60 | 822 |
18 jun 2024 | 447,67 | 448,06 | 447,08 | 447,73 | 447,73 | 113 |
17 jun 2024 | 446,03 | 446,03 | 444,06 | 445,16 | 445,16 | 905 |
14 jun 2024 | 445,76 | 447,52 | 443,46 | 444,97 | 444,97 | 6752 |
13 jun 2024 | 443,41 | 444,00 | 442,59 | 443,48 | 443,48 | 478 |
12 jun 2024 | 442,41 | 444,25 | 442,30 | 443,43 | 443,43 | 231 |
11 jun 2024 | 441,37 | 441,50 | 439,48 | 440,89 | 440,89 | 4065 |
10 jun 2024 | 440,06 | 442,29 | 439,90 | 442,29 | 442,29 | 661 |
07 jun 2024 | 438,56 | 440,30 | 437,16 | 440,30 | 440,30 | 995 |
06 jun 2024 | 437,68 | 440,99 | 437,68 | 438,20 | 438,20 | 1050 |
05 jun 2024 | 433,41 | 436,48 | 433,37 | 436,48 | 436,48 | 722 |
04 jun 2024 | 431,60 | 432,16 | 430,17 | 430,70 | 430,70 | 842 |
03 jun 2024 | 435,81 | 436,10 | 432,09 | 432,09 | 432,09 | 4534 |
31 may 2024 | 431,59 | 431,75 | 428,89 | 429,23 | 429,23 | 473 |
30 may 2024 | 432,62 | 432,84 | 431,66 | 432,36 | 432,36 | 3169 |
29 may 2024 | 434,85 | 434,85 | 432,90 | 433,65 | 433,65 | 508 |
28 may 2024 | 437,64 | 437,64 | 435,66 | 435,66 | 435,66 | 1216 |
27 may 2024 | 436,97 | 437,47 | 436,33 | 437,47 | 437,47 | 794 |
24 may 2024 | 435,27 | 436,45 | 434,65 | 436,45 | 436,45 | 208 |
23 may 2024 | 439,93 | 440,42 | 437,90 | 438,18 | 438,18 | 242 |
22 may 2024 | 438,05 | 438,65 | 437,53 | 438,10 | 438,10 | 2220 |
21 may 2024 | 437,64 | 437,98 | 436,90 | 437,98 | 437,98 | 1089 |
20 may 2024 | 437,75 | 439,03 | 437,50 | 439,03 | 439,03 | 365 |
17 may 2024 | 437,55 | 437,56 | 436,96 | 436,96 | 436,96 | 1015 |
16 may 2024 | 437,82 | 438,20 | 437,51 | 437,93 | 437,93 | 130 |
15 may 2024 | 434,47 | 436,32 | 434,24 | 435,90 | 435,90 | 1924 |
14 may 2024 | 434,05 | 434,05 | 432,51 | 433,23 | 433,23 | 364 |
13 may 2024 | 434,00 | 434,33 | 433,41 | 433,41 | 433,41 | 279 |
10 may 2024 | 433,01 | 434,86 | 433,01 | 433,65 | 433,65 | 2608 |
09 may 2024 | 431,47 | 432,25 | 430,85 | 432,25 | 432,25 | 1480 |
08 may 2024 | 431,95 | 431,99 | 429,60 | 431,56 | 431,56 | 539 |
07 may 2024 | 430,49 | 431,26 | 430,49 | 431,26 | 431,26 | 770 |
06 may 2024 | 427,91 | 428,88 | 427,25 | 428,88 | 428,88 | 404 |
03 may 2024 | 424,39 | 427,94 | 424,03 | 426,02 | 426,02 | 955 |
02 may 2024 | 422,28 | 423,99 | 421,22 | 422,63 | 422,63 | 416 |
30 abr 2024 | 426,90 | 426,90 | 424,36 | 424,36 | 424,36 | 173 |
29 abr 2024 | 426,50 | 426,77 | 425,87 | 425,89 | 425,89 | 275 |
26 abr 2024 | 423,00 | 426,59 | 422,18 | 425,24 | 425,24 | 1616 |
25 abr 2024 | 420,62 | 420,62 | 418,02 | 418,02 | 418,02 | 128 |
24 abr 2024 | 424,34 | 424,73 | 422,04 | 422,81 | 422,81 | 526 |
23 abr 2024 | 420,49 | 422,72 | 419,47 | 421,99 | 421,99 | 3380 |
22 abr 2024 | 417,78 | 419,21 | 417,04 | 417,85 | 417,85 | 755 |
19 abr 2024 | 416,59 | 418,29 | 416,03 | 417,13 | 417,13 | 2484 |
18 abr 2024 | 420,19 | 421,10 | 418,92 | 421,10 | 421,10 | 405 |
17 abr 2024 | 421,72 | 423,33 | 419,83 | 419,83 | 419,83 | 2012 |
16 abr 2024 | 422,96 | 424,13 | 420,76 | 422,19 | 422,19 | 2792 |
15 abr 2024 | 429,76 | 431,47 | 427,65 | 428,91 | 428,91 | 3865 |
12 abr 2024 | 432,40 | 432,97 | 429,76 | 429,76 | 429,76 | 2358 |
11 abr 2024 | 428,74 | 428,74 | 426,59 | 428,37 | 428,37 | 1732 |
10 abr 2024 | 428,39 | 428,97 | 426,72 | 427,55 | 427,55 | 736 |
09 abr 2024 | 427,86 | 428,13 | 424,56 | 425,82 | 425,82 | 2990 |
08 abr 2024 | 426,73 | 428,34 | 426,73 | 427,92 | 427,92 | 503 |
05 abr 2024 | 424,85 | 427,43 | 424,02 | 426,87 | 426,87 | 1280 |
04 abr 2024 | 429,24 | 430,60 | 428,56 | 429,89 | 429,89 | 1086 |
03 abr 2024 | 429,40 | 429,77 | 428,10 | 429,28 | 429,28 | 3267 |
02 abr 2024 | 433,70 | 434,51 | 428,54 | 429,40 | 429,40 | 885 |
28 mar 2024 | 431,90 | 432,47 | 431,63 | 431,84 | 431,84 | 222 |
27 mar 2024 | 429,00 | 430,14 | 428,86 | 429,53 | 429,53 | 1101 |
26 mar 2024 | 428,83 | 429,62 | 428,00 | 429,62 | 429,62 | 2584 |
25 mar 2024 | 429,58 | 429,58 | 427,76 | 428,64 | 428,64 | 648 |
22 mar 2024 | 430,20 | 431,22 | 429,50 | 429,71 | 429,71 | 1051 |
21 mar 2024 | 427,76 | 430,23 | 427,11 | 430,23 | 430,23 | 5492 |
20 mar 2024 | 423,26 | 425,04 | 423,26 | 424,08 | 424,08 | 465 |
19 mar 2024 | 422,86 | 422,86 | 420,45 | 422,86 | 422,86 | 5205 |
18 mar 2024 | 421,40 | 423,00 | 420,66 | 422,97 | 422,97 | 715 |
15 mar 2024 | 421,80 | 423,21 | 419,64 | 419,64 | 419,64 | 3368 |
14 mar 2024 | 422,98 | 424,00 | 421,10 | 421,86 | 421,86 | 103 |
13 mar 2024 | 422,10 | 422,61 | 421,50 | 421,78 | 421,78 | 1117 |
12 mar 2024 | 420,30 | 422,96 | 419,25 | 421,72 | 421,72 | 359 |
11 mar 2024 | 418,03 | 418,43 | 416,72 | 418,42 | 418,42 | 188 |
08 mar 2024 | 421,77 | 422,21 | 420,90 | 420,90 | 420,90 | 4037 |
07 mar 2024 | 417,69 | 421,44 | 417,40 | 420,43 | 420,43 | 2704 |
06 mar 2024 | 417,49 | 419,48 | 417,49 | 418,95 | 418,95 | 1594 |
05 mar 2024 | 419,40 | 419,48 | 416,70 | 416,88 | 416,88 | 2080 |
04 mar 2024 | 420,72 | 420,96 | 419,77 | 419,93 | 419,93 | 1039 |
01 mar 2024 | 419,95 | 420,40 | 418,50 | 420,40 | 420,40 | 685 |
29 feb 2024 | 416,50 | 417,50 | 415,00 | 417,29 | 417,29 | 287 |
28 feb 2024 | 417,19 | 417,19 | 415,78 | 416,12 | 416,12 | 1871 |
27 feb 2024 | 416,38 | 417,45 | 416,23 | 416,59 | 416,59 | 2389 |
26 feb 2024 | 417,77 | 417,77 | 416,58 | 416,58 | 416,58 | 3175 |
23 feb 2024 | 417,42 | 419,58 | 417,29 | 418,65 | 418,65 | 1610 |
22 feb 2024 | 414,20 | 417,07 | 413,75 | 416,91 | 416,91 | 7630 |
21 feb 2024 | 410,40 | 411,37 | 409,97 | 410,60 | 410,60 | 822 |
20 feb 2024 | 413,50 | 413,50 | 410,50 | 411,08 | 411,08 | 850 |
19 feb 2024 | 413,89 | 414,99 | 413,77 | 414,64 | 414,64 | 1343 |
16 feb 2024 | 415,64 | 416,34 | 414,46 | 415,27 | 415,27 | 2817 |
15 feb 2024 | 414,32 | 414,64 | 412,83 | 413,52 | 413,52 | 10.139 |
14 feb 2024 | 411,38 | 412,51 | 410,91 | 411,45 | 411,45 | 575 |
13 feb 2024 | 413,62 | 413,62 | 409,71 | 410,74 | 410,74 | 2630 |
12 feb 2024 | 412,56 | 415,14 | 412,49 | 415,14 | 415,14 | 1133 |
09 feb 2024 | 410,89 | 412,72 | 410,89 | 411,46 | 411,46 | 12.355 |
08 feb 2024 | 411,31 | 411,86 | 410,51 | 410,51 | 410,51 | 3677 |
07 feb 2024 | 409,49 | 410,88 | 408,92 | 410,84 | 410,84 | 697 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |