Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
04 jun 2024 | 404,65 | 411,05 | 401,50 | 411,05 | 411,05 | 1014 |
03 jun 2024 | 409,95 | 414,00 | 405,00 | 406,70 | 406,70 | 1530 |
31 may 2024 | 412,30 | 413,50 | 401,40 | 402,50 | 402,50 | 7103 |
30 may 2024 | 434,30 | 434,90 | 419,05 | 419,05 | 419,05 | 2111 |
29 may 2024 | 438,55 | 445,30 | 436,25 | 443,70 | 443,70 | 1801 |
28 may 2024 | 437,55 | 439,05 | 433,05 | 435,90 | 435,90 | 778 |
27 may 2024 | 439,95 | 439,95 | 435,65 | 437,60 | 437,60 | 90 |
24 may 2024 | 446,40 | 447,40 | 439,30 | 444,00 | 444,00 | 1141 |
23 may 2024 | 449,75 | 452,60 | 447,10 | 449,20 | 449,20 | 658 |
22 may 2024 | 444,60 | 446,95 | 443,00 | 446,40 | 446,40 | 733 |
21 may 2024 | 447,40 | 447,75 | 442,90 | 442,90 | 442,90 | 420 |
20 may 2024 | 444,90 | 446,50 | 441,10 | 443,80 | 443,80 | 283 |
17 may 2024 | 445,65 | 447,45 | 443,65 | 444,55 | 444,55 | 4382 |
16 may 2024 | 447,00 | 449,80 | 444,15 | 446,20 | 446,20 | 529 |
15 may 2024 | 439,95 | 446,35 | 435,80 | 446,35 | 446,35 | 2447 |
14 may 2024 | 447,80 | 448,90 | 440,00 | 442,20 | 442,20 | 559 |
13 may 2024 | 449,55 | 453,35 | 446,80 | 453,35 | 453,35 | 543 |
10 may 2024 | 449,15 | 451,05 | 447,40 | 448,95 | 448,95 | 609 |
09 may 2024 | 454,00 | 455,50 | 450,00 | 450,95 | 450,95 | 406 |
08 may 2024 | 459,55 | 462,65 | 454,50 | 460,30 | 460,30 | 1559 |
07 may 2024 | 459,30 | 460,75 | 454,00 | 459,65 | 459,65 | 783 |
06 may 2024 | 451,10 | 458,45 | 451,10 | 458,45 | 458,45 | 1030 |
03 may 2024 | 444,10 | 448,55 | 443,00 | 448,55 | 448,55 | 421 |
02 may 2024 | 439,95 | 443,55 | 438,15 | 441,10 | 441,10 | 837 |
30 abr 2024 | 442,15 | 442,75 | 438,00 | 438,00 | 438,00 | 214 |
29 abr 2024 | 447,10 | 448,30 | 443,20 | 444,45 | 444,45 | 589 |
26 abr 2024 | 442,30 | 451,80 | 440,70 | 448,50 | 448,50 | - |
25 abr 2024 | 443,10 | 444,75 | 434,75 | 436,40 | 436,40 | 780 |
24 abr 2024 | 443,85 | 445,45 | 442,00 | 444,70 | 444,70 | 625 |
23 abr 2024 | 439,70 | 440,65 | 436,05 | 439,65 | 439,65 | 797 |
22 abr 2024 | 437,90 | 442,75 | 434,35 | 435,60 | 435,60 | 908 |
19 abr 2024 | 440,35 | 446,00 | 438,30 | 438,70 | 438,70 | 1211 |
18 abr 2024 | 446,00 | 446,90 | 445,00 | 445,80 | 445,80 | 452 |
17 abr 2024 | 447,55 | 451,30 | 444,85 | 446,00 | 446,00 | 945 |
16 abr 2024 | 442,95 | 447,65 | 439,65 | 447,55 | 447,55 | 1343 |
15 abr 2024 | 445,30 | 450,40 | 445,30 | 448,45 | 448,45 | 16.081 |
12 abr 2024 | 452,35 | 453,90 | 443,30 | 444,45 | 444,45 | 322 |
11 abr 2024 | 451,80 | 456,30 | 448,40 | 450,65 | 450,65 | 993 |
10 abr 2024 | 455,25 | 456,75 | 448,70 | 451,40 | 451,40 | 1246 |
09 abr 2024 | 446,45 | 452,25 | 445,00 | 452,25 | 452,25 | 790 |
08 abr 2024 | 447,60 | 448,50 | 440,50 | 444,25 | 444,25 | 821 |
05 abr 2024 | 452,55 | 453,70 | 446,00 | 447,80 | 447,80 | 994 |
04 abr 2024 | 459,55 | 462,80 | 458,35 | 458,70 | 458,70 | 967 |
03 abr 2024 | 461,55 | 463,00 | 458,70 | 459,25 | 459,25 | 310 |
02 abr 2024 | 466,50 | 467,85 | 456,85 | 463,70 | 463,70 | 1161 |
28 mar 2024 | 469,80 | 470,30 | 464,40 | 464,80 | 464,80 | 848 |
27 mar 2024 | 474,00 | 476,40 | 462,40 | 463,90 | 463,90 | 813 |
26 mar 2024 | 470,60 | 472,50 | 465,20 | 472,50 | 472,50 | 922 |
25 mar 2024 | 461,80 | 470,20 | 458,50 | 469,50 | 469,50 | 2373 |
22 mar 2024 | 472,60 | 473,30 | 461,50 | 463,40 | 463,40 | 917 |
21 mar 2024 | 477,40 | 478,90 | 467,20 | 468,90 | 468,90 | 1487 |
20 mar 2024 | 478,50 | 482,40 | 473,10 | 474,10 | 474,10 | 1458 |
19 mar 2024 | 472,20 | 479,10 | 467,60 | 478,00 | 478,00 | 1437 |
18 mar 2024 | 452,10 | 469,90 | 450,70 | 469,20 | 469,20 | 3569 |
15 mar 2024 | 467,50 | 467,70 | 445,60 | 450,10 | 450,10 | 8690 |
14 mar 2024 | 530,40 | 530,60 | 523,80 | 525,80 | 525,80 | 1635 |
13 mar 2024 | 532,60 | 534,00 | 527,80 | 530,80 | 530,80 | 2048 |
12 mar 2024 | 519,40 | 525,20 | 516,60 | 523,60 | 523,60 | 1442 |
11 mar 2024 | 505,20 | 512,80 | 499,70 | 512,80 | 512,80 | 1835 |
08 mar 2024 | 511,40 | 515,40 | 504,60 | 506,60 | 506,60 | 1569 |
07 mar 2024 | 493,40 | 505,00 | 493,40 | 504,80 | 504,80 | 1079 |
06 mar 2024 | 503,00 | 508,40 | 495,00 | 499,60 | 499,60 | 2270 |
05 mar 2024 | 520,20 | 523,00 | 497,60 | 503,00 | 503,00 | 2387 |
04 mar 2024 | 525,80 | 529,20 | 524,60 | 524,60 | 524,60 | 1307 |
01 mar 2024 | 521,80 | 524,00 | 518,60 | 522,20 | 522,20 | 725 |
29 feb 2024 | 509,60 | 518,60 | 505,60 | 518,20 | 518,20 | 365 |
28 feb 2024 | 508,00 | 514,60 | 507,40 | 513,00 | 513,00 | 701 |
27 feb 2024 | 518,00 | 522,60 | 507,00 | 508,60 | 508,60 | 841 |
26 feb 2024 | 511,20 | 525,80 | 507,60 | 522,60 | 522,60 | 1114 |
23 feb 2024 | 498,10 | 510,00 | 495,80 | 509,40 | 509,40 | 1279 |
22 feb 2024 | 504,20 | 511,60 | 494,90 | 499,00 | 499,00 | 4456 |
21 feb 2024 | 502,80 | 503,60 | 495,50 | 495,60 | 495,60 | 2064 |
20 feb 2024 | 502,40 | 504,40 | 489,80 | 496,00 | 496,00 | 4478 |
19 feb 2024 | 504,60 | 507,00 | 501,00 | 507,00 | 507,00 | 3099 |
16 feb 2024 | 550,60 | 551,60 | 521,80 | 521,80 | 521,80 | 1644 |
15 feb 2024 | 566,20 | 567,00 | 554,00 | 555,20 | 555,20 | 741 |
14 feb 2024 | 564,60 | 569,40 | 562,00 | 563,60 | 563,60 | 945 |
13 feb 2024 | 565,80 | 568,80 | 549,40 | 563,20 | 563,20 | 2322 |
12 feb 2024 | 579,80 | 584,00 | 574,00 | 574,40 | 574,40 | 726 |
09 feb 2024 | 572,00 | 578,60 | 571,40 | 576,40 | 576,40 | 809 |
08 feb 2024 | 571,80 | 577,00 | 569,20 | 574,40 | 574,40 | 632 |
07 feb 2024 | 563,60 | 575,20 | 563,40 | 573,80 | 573,80 | 422 |
06 feb 2024 | 586,40 | 589,80 | 567,80 | 567,80 | 567,80 | 1345 |
05 feb 2024 | 587,40 | 591,80 | 582,60 | 584,00 | 584,00 | 1006 |
02 feb 2024 | 582,40 | 587,00 | 574,00 | 587,00 | 587,00 | 1323 |
01 feb 2024 | 575,60 | 578,20 | 571,20 | 573,00 | 573,00 | 751 |
31 ene 2024 | 576,40 | 576,40 | 564,20 | 567,80 | 567,80 | 405 |
30 ene 2024 | 581,20 | 582,20 | 577,40 | 578,00 | 578,00 | 411 |
29 ene 2024 | 565,40 | 588,20 | 565,20 | 579,40 | 579,40 | 1437 |
26 ene 2024 | 569,60 | 573,20 | 566,60 | 570,40 | 570,40 | 600 |
25 ene 2024 | 558,00 | 578,20 | 557,60 | 577,60 | 577,60 | 1003 |
24 ene 2024 | 551,20 | 558,60 | 548,00 | 558,60 | 558,60 | 1511 |
23 ene 2024 | 553,80 | 556,40 | 545,00 | 553,20 | 553,20 | 703 |
22 ene 2024 | 562,80 | 569,00 | 558,60 | 563,20 | 563,20 | 1414 |
19 ene 2024 | 546,20 | 548,80 | 542,80 | 548,00 | 548,00 | 940 |
18 ene 2024 | 541,80 | 548,40 | 538,40 | 547,80 | 547,80 | 2237 |
17 ene 2024 | 547,40 | 547,40 | 537,60 | 544,00 | 544,00 | 880 |
16 ene 2024 | 544,20 | 548,40 | 541,40 | 547,40 | 547,40 | 1083 |
15 ene 2024 | 546,80 | 548,00 | 544,60 | 544,80 | 544,80 | 103 |
12 ene 2024 | 545,20 | 545,60 | 541,20 | 542,60 | 542,60 | 532 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |