Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 jun 2024 | 492,05 | 492,05 | 492,05 | 492,05 | 492,05 | - |
26 jun 2024 | 491,50 | 491,50 | 491,50 | 491,50 | 491,50 | - |
25 jun 2024 | 488,05 | 488,05 | 488,05 | 488,05 | 488,05 | - |
24 jun 2024 | 497,05 | 497,05 | 497,05 | 497,05 | 497,05 | - |
21 jun 2024 | 487,40 | 491,55 | 487,40 | 491,55 | 491,55 | 5 |
20 jun 2024 | 491,70 | 491,70 | 491,70 | 491,70 | 491,70 | - |
19 jun 2024 | 485,25 | 489,80 | 485,25 | 489,80 | 489,80 | 26 |
18 jun 2024 | 480,35 | 480,35 | 480,35 | 480,35 | 480,35 | - |
17 jun 2024 | 490,05 | 490,05 | 481,50 | 481,50 | 481,50 | 11 |
14 jun 2024 | 488,30 | 493,75 | 487,30 | 493,75 | 493,75 | 11 |
13 jun 2024 | 426,05 | 426,05 | 426,05 | 426,05 | 426,05 | - |
12 jun 2024 | 429,15 | 431,75 | 429,15 | 431,75 | 431,75 | 5 |
11 jun 2024 | 424,80 | 427,50 | 424,80 | 427,50 | 427,50 | 10 |
10 jun 2024 | 432,05 | 432,05 | 432,05 | 432,05 | 432,05 | - |
07 jun 2024 | 417,90 | 417,90 | 417,90 | 417,90 | 417,90 | - |
06 jun 2024 | 414,05 | 424,90 | 414,05 | 424,90 | 424,90 | 10 |
05 jun 2024 | 412,05 | 421,35 | 412,05 | 421,35 | 421,35 | 12 |
04 jun 2024 | 400,40 | 411,90 | 400,40 | 411,90 | 411,90 | 4 |
03 jun 2024 | 409,00 | 409,00 | 409,00 | 409,00 | 409,00 | - |
31 may 2024 | 409,85 | 409,85 | 406,05 | 406,10 | 406,10 | 11 |
30 may 2024 | 432,05 | 432,05 | 419,45 | 419,45 | 419,45 | 9 |
29 may 2024 | 437,55 | 437,55 | 437,55 | 437,55 | 437,55 | 2 |
28 may 2024 | 437,05 | 437,05 | 437,05 | 437,05 | 437,05 | - |
27 may 2024 | 437,05 | 437,05 | 437,05 | 437,05 | 437,05 | - |
24 may 2024 | 446,65 | 446,65 | 446,65 | 446,65 | 446,65 | - |
23 may 2024 | 448,80 | 449,05 | 448,80 | 449,05 | 449,05 | 5 |
22 may 2024 | 443,05 | 443,05 | 443,05 | 443,05 | 443,05 | - |
21 may 2024 | 444,20 | 444,20 | 444,20 | 444,20 | 444,20 | - |
20 may 2024 | 445,05 | 445,05 | 444,00 | 444,00 | 444,00 | 3 |
17 may 2024 | 443,60 | 443,60 | 443,60 | 443,60 | 443,60 | - |
16 may 2024 | 445,55 | 445,55 | 445,55 | 445,55 | 445,55 | - |
15 may 2024 | 437,60 | 437,60 | 437,60 | 437,60 | 437,60 | - |
14 may 2024 | 446,55 | 446,55 | 446,55 | 446,55 | 446,55 | - |
13 may 2024 | 447,85 | 447,85 | 447,85 | 447,85 | 447,85 | - |
10 may 2024 | 447,25 | 448,10 | 447,25 | 448,10 | 448,10 | 16 |
09 may 2024 | 452,15 | 452,15 | 447,60 | 447,60 | 447,60 | 2 |
08 may 2024 | 456,70 | 456,70 | 456,70 | 456,70 | 456,70 | - |
07 may 2024 | 457,20 | 457,20 | 457,20 | 457,20 | 457,20 | - |
06 may 2024 | 450,05 | 450,05 | 450,05 | 450,05 | 450,05 | - |
03 may 2024 | 444,75 | 444,75 | 444,75 | 444,75 | 444,75 | - |
02 may 2024 | 438,75 | 438,75 | 438,75 | 438,75 | 438,75 | - |
30 abr 2024 | 440,55 | 440,55 | 440,55 | 440,55 | 440,55 | - |
29 abr 2024 | 446,05 | 446,05 | 446,05 | 446,05 | 446,05 | - |
26 abr 2024 | 443,10 | 443,10 | 443,10 | 443,10 | 443,10 | - |
25 abr 2024 | 440,05 | 440,05 | 440,05 | 440,05 | 440,05 | - |
24 abr 2024 | 444,00 | 444,00 | 444,00 | 444,00 | 444,00 | - |
23 abr 2024 | 437,00 | 441,25 | 437,00 | 441,25 | 441,25 | 1 |
22 abr 2024 | 436,55 | 436,55 | 436,55 | 436,55 | 436,55 | - |
19 abr 2024 | 442,05 | 442,05 | 435,30 | 435,40 | 435,40 | 5 |
18 abr 2024 | 445,25 | 445,25 | 445,25 | 445,25 | 445,25 | - |
17 abr 2024 | 447,35 | 447,35 | 447,35 | 447,35 | 447,35 | - |
16 abr 2024 | 440,05 | 447,50 | 439,25 | 447,50 | 447,50 | 15 |
15 abr 2024 | 442,65 | 442,65 | 441,80 | 441,80 | 441,80 | 2 |
12 abr 2024 | 451,05 | 451,05 | 451,05 | 451,05 | 451,05 | - |
11 abr 2024 | 452,25 | 452,25 | 452,25 | 452,25 | 452,25 | - |
10 abr 2024 | 452,25 | 455,00 | 452,15 | 452,15 | 452,15 | 10 |
09 abr 2024 | 445,05 | 445,05 | 445,05 | 445,05 | 445,05 | - |
08 abr 2024 | 446,25 | 446,25 | 446,25 | 446,25 | 446,25 | - |
05 abr 2024 | 450,85 | 450,85 | 450,85 | 450,85 | 450,85 | - |
04 abr 2024 | 458,70 | 458,70 | 458,70 | 458,70 | 458,70 | - |
03 abr 2024 | 457,55 | 461,90 | 457,55 | 461,90 | 461,90 | 15 |
02 abr 2024 | 465,05 | 465,05 | 463,70 | 463,70 | 463,70 | 4 |
28 mar 2024 | 465,80 | 467,50 | 465,10 | 465,10 | 465,10 | 77 |
27 mar 2024 | 472,50 | 472,50 | 463,30 | 463,30 | 463,30 | 12 |
26 mar 2024 | 468,10 | 471,60 | 468,10 | 471,60 | 471,60 | 35 |
25 mar 2024 | 460,10 | 469,60 | 460,10 | 469,60 | 469,60 | 1 |
22 mar 2024 | 471,10 | 471,10 | 471,10 | 471,10 | 471,10 | 10 |
21 mar 2024 | 475,90 | 475,90 | 475,90 | 475,90 | 475,90 | - |
20 mar 2024 | 477,70 | 477,70 | 477,70 | 477,70 | 477,70 | - |
19 mar 2024 | 470,10 | 470,10 | 470,10 | 470,10 | 470,10 | - |
18 mar 2024 | 452,50 | 467,40 | 452,50 | 467,40 | 467,40 | 13 |
15 mar 2024 | 465,10 | 465,10 | 448,70 | 455,20 | 455,20 | 72 |
14 mar 2024 | 525,80 | 525,80 | 472,40 | 472,40 | 472,40 | 118 |
13 mar 2024 | 530,20 | 530,20 | 530,20 | 530,20 | 530,20 | - |
12 mar 2024 | 516,20 | 516,20 | 516,20 | 516,20 | 516,20 | - |
11 mar 2024 | 502,20 | 502,20 | 502,00 | 502,00 | 502,00 | 10 |
08 mar 2024 | 509,60 | 509,60 | 509,60 | 509,60 | 509,60 | 40 |
07 mar 2024 | 493,60 | 493,60 | 493,60 | 493,60 | 493,60 | - |
06 mar 2024 | 500,40 | 500,40 | 500,40 | 500,40 | 500,40 | - |
05 mar 2024 | 518,40 | 519,80 | 518,40 | 519,80 | 519,80 | 3 |
04 mar 2024 | 525,20 | 525,20 | 525,20 | 525,20 | 525,20 | - |
01 mar 2024 | 519,80 | 522,60 | 519,80 | 522,60 | 522,60 | 11 |
29 feb 2024 | 507,40 | 518,40 | 506,80 | 518,40 | 518,40 | 35 |
28 feb 2024 | 507,20 | 507,20 | 507,20 | 507,20 | 507,20 | - |
27 feb 2024 | 514,60 | 515,40 | 514,60 | 515,40 | 515,40 | 10 |
26 feb 2024 | 508,20 | 521,60 | 508,20 | 521,60 | 521,60 | 1 |
23 feb 2024 | 496,10 | 498,60 | 496,10 | 498,60 | 498,60 | 2 |
22 feb 2024 | 501,60 | 501,60 | 501,60 | 501,60 | 501,60 | - |
21 feb 2024 | 497,40 | 497,40 | 490,70 | 490,70 | 490,70 | 18 |
20 feb 2024 | 502,20 | 502,20 | 496,30 | 497,70 | 497,70 | 15 |
19 feb 2024 | 502,20 | 502,20 | 502,20 | 502,20 | 502,20 | - |
16 feb 2024 | 548,40 | 548,40 | 548,40 | 548,40 | 548,40 | 11 |
15 feb 2024 | 561,80 | 562,40 | 561,80 | 562,40 | 562,40 | 10 |
14 feb 2024 | 561,20 | 566,80 | 561,20 | 566,80 | 566,80 | 20 |
13 feb 2024 | 566,40 | 566,40 | 566,40 | 566,40 | 566,40 | - |
12 feb 2024 | 577,60 | 577,60 | 577,60 | 577,60 | 577,60 | - |
09 feb 2024 | 570,20 | 570,20 | 570,20 | 570,20 | 570,20 | - |
08 feb 2024 | 570,60 | 570,60 | 570,60 | 570,60 | 570,60 | - |
07 feb 2024 | 564,80 | 564,80 | 564,80 | 564,80 | 564,80 | - |
06 feb 2024 | 584,80 | 584,80 | 584,80 | 584,80 | 584,80 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |