Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
18 jun 2024 | 475,30 | 476,10 | 473,20 | 474,90 | 474,90 | 313.626 |
17 jun 2024 | 477,70 | 477,80 | 470,10 | 471,20 | 471,20 | 1.059.677 |
14 jun 2024 | 472,80 | 475,50 | 470,90 | 474,95 | 474,95 | 1.050.259 |
13 jun 2024 | 474,80 | 475,80 | 470,20 | 471,60 | 471,60 | 785.370 |
12 jun 2024 | 470,40 | 477,10 | 470,20 | 476,60 | 476,60 | 958.602 |
11 jun 2024 | 472,70 | 474,00 | 466,90 | 469,30 | 469,30 | 777.910 |
10 jun 2024 | 466,90 | 474,10 | 466,00 | 469,40 | 469,40 | 812.718 |
07 jun 2024 | 481,80 | 481,80 | 476,50 | 479,00 | 479,00 | 693.082 |
06 jun 2024 | 477,00 | 480,80 | 475,60 | 480,70 | 480,70 | 665.709 |
05 jun 2024 | 477,60 | 478,90 | 475,40 | 476,50 | 476,50 | 787.240 |
04 jun 2024 | 478,00 | 478,30 | 472,50 | 475,20 | 475,20 | 1.253.633 |
03 jun 2024 | 484,10 | 485,70 | 478,35 | 479,30 | 479,30 | 1.269.402 |
31 may 2024 | 479,80 | 483,45 | 478,80 | 480,35 | 480,35 | 1.636.718 |
30 may 2024 | 479,80 | 483,15 | 478,80 | 479,50 | 479,50 | 847.852 |
29 may 2024 | 481,80 | 483,40 | 478,50 | 479,20 | 479,20 | 1.003.387 |
28 may 2024 | 489,90 | 490,00 | 480,90 | 482,70 | 482,70 | 1.119.329 |
24 may 2024 | 477,30 | 490,20 | 475,90 | 489,10 | 489,10 | 1.558.991 |
23 may 2024 | 496,50 | 497,40 | 484,10 | 484,70 | 484,70 | 1.293.491 |
22 may 2024 | 494,30 | 497,25 | 493,10 | 496,30 | 496,30 | 1.118.608 |
21 may 2024 | 493,40 | 494,20 | 489,25 | 493,70 | 493,70 | 1.532.838 |
20 may 2024 | 494,25 | 498,10 | 493,60 | 495,70 | 495,70 | 476.074 |
17 may 2024 | 497,00 | 497,80 | 493,10 | 494,10 | 494,10 | 748.131 |
16 may 2024 | 492,60 | 497,25 | 492,20 | 497,10 | 497,10 | 632.041 |
15 may 2024 | 487,80 | 494,80 | 487,35 | 492,20 | 492,20 | 726.768 |
14 may 2024 | 485,80 | 488,80 | 483,50 | 487,80 | 487,80 | 737.041 |
13 may 2024 | 493,60 | 493,70 | 487,05 | 487,90 | 487,90 | 603.902 |
10 may 2024 | 488,90 | 491,30 | 487,80 | 490,50 | 490,50 | 393.727 |
09 may 2024 | 487,00 | 489,00 | 484,20 | 487,50 | 487,50 | 859.356 |
08 may 2024 | 483,20 | 486,30 | 482,20 | 484,50 | 484,50 | 680.283 |
07 may 2024 | 480,00 | 484,00 | 473,70 | 481,70 | 481,70 | 1.021.419 |
03 may 2024 | 469,70 | 474,40 | 468,60 | 472,20 | 472,20 | 806.995 |
02 may 2024 | 468,20 | 469,10 | 466,50 | 467,80 | 467,80 | 828.388 |
01 may 2024 | 465,70 | 467,90 | 464,90 | 466,10 | 466,10 | 539.520 |
30 abr 2024 | 468,70 | 470,00 | 465,20 | 465,60 | 465,60 | 973.384 |
29 abr 2024 | 464,20 | 469,00 | 463,90 | 467,90 | 467,90 | 1.178.697 |
26 abr 2024 | 463,60 | 464,40 | 460,40 | 462,90 | 462,90 | 806.056 |
25 abr 2024 | 465,50 | 465,50 | 457,00 | 458,40 | 458,40 | 1.328.864 |
24 abr 2024 | 467,70 | 469,70 | 463,90 | 464,40 | 464,40 | 1.366.399 |
23 abr 2024 | 471,10 | 472,80 | 468,35 | 471,60 | 471,60 | 2.001.344 |
22 abr 2024 | 467,20 | 469,70 | 464,90 | 469,00 | 469,00 | 734.782 |
19 abr 2024 | 455,30 | 460,20 | 453,00 | 459,50 | 459,50 | 965.922 |
18 abr 2024 | 460,60 | 460,60 | 455,90 | 458,70 | 458,70 | 1.020.077 |
17 abr 2024 | 450,80 | 459,50 | 450,30 | 456,20 | 456,20 | 1.428.678 |
16 abr 2024 | 456,35 | 456,80 | 449,40 | 452,00 | 452,00 | 1.300.646 |
15 abr 2024 | 461,00 | 465,00 | 460,75 | 462,00 | 462,00 | 873.211 |
12 abr 2024 | 460,90 | 464,00 | 459,30 | 460,10 | 460,10 | 959.092 |
11 abr 2024 | 468,70 | 470,70 | 457,70 | 459,85 | 459,85 | 1.354.494 |
11 abr 2024 | 22.3 Dividendo | |||||
10 abr 2024 | 494,60 | 496,70 | 486,40 | 489,20 | 466,90 | 930.027 |
09 abr 2024 | 492,70 | 496,50 | 490,15 | 491,85 | 469,43 | 890.007 |
08 abr 2024 | 490,00 | 494,70 | 490,00 | 493,70 | 471,19 | 805.422 |
05 abr 2024 | 488,90 | 493,00 | 488,00 | 490,50 | 468,14 | 959.977 |
04 abr 2024 | 496,70 | 499,30 | 495,40 | 496,00 | 473,39 | 810.044 |
03 abr 2024 | 492,00 | 495,45 | 489,90 | 493,80 | 471,29 | 1.013.103 |
02 abr 2024 | 496,50 | 499,50 | 492,70 | 493,70 | 471,19 | 1.439.537 |
28 mar 2024 | 492,70 | 498,40 | 491,90 | 496,90 | 474,25 | 1.477.160 |
27 mar 2024 | 494,20 | 497,80 | 493,30 | 495,40 | 472,82 | 1.035.190 |
26 mar 2024 | 493,40 | 497,60 | 484,90 | 496,10 | 473,49 | 1.267.900 |
25 mar 2024 | 493,70 | 496,30 | 491,05 | 495,60 | 473,01 | 1.255.193 |
22 mar 2024 | 488,85 | 495,80 | 488,85 | 494,30 | 471,77 | 1.252.978 |
21 mar 2024 | 486,10 | 493,20 | 483,40 | 490,10 | 467,76 | 1.715.177 |
20 mar 2024 | 480,10 | 483,70 | 476,70 | 482,40 | 460,41 | 985.807 |
19 mar 2024 | 479,90 | 483,70 | 478,30 | 479,50 | 457,64 | 1.417.975 |
18 mar 2024 | 481,40 | 485,35 | 478,80 | 480,30 | 458,41 | 1.281.081 |
15 mar 2024 | 479,70 | 483,90 | 478,95 | 483,45 | 461,41 | 1.002.433 |
14 mar 2024 | 477,90 | 483,70 | 476,50 | 481,00 | 459,07 | 1.494.359 |
13 mar 2024 | 472,90 | 479,30 | 470,50 | 476,70 | 454,97 | 2.180.913 |
12 mar 2024 | 467,40 | 474,90 | 464,80 | 472,40 | 450,87 | 1.029.476 |
11 mar 2024 | 466,80 | 473,00 | 465,10 | 466,80 | 445,52 | 1.759.774 |
08 mar 2024 | 461,05 | 468,50 | 458,90 | 467,70 | 446,38 | 2.243.215 |
07 mar 2024 | 464,50 | 483,00 | 460,40 | 463,80 | 442,66 | 2.968.667 |
06 mar 2024 | 448,20 | 456,50 | 447,30 | 453,30 | 432,64 | 1.552.153 |
05 mar 2024 | 448,40 | 451,00 | 445,20 | 450,40 | 429,87 | 1.574.859 |
04 mar 2024 | 445,00 | 450,20 | 442,40 | 449,50 | 429,01 | 1.696.078 |
01 mar 2024 | 448,90 | 450,00 | 445,10 | 447,95 | 427,53 | 1.071.295 |
29 feb 2024 | 448,50 | 449,40 | 445,90 | 446,50 | 426,15 | 1.955.319 |
28 feb 2024 | 452,50 | 454,60 | 449,30 | 449,80 | 429,30 | 1.749.120 |
27 feb 2024 | 453,50 | 454,00 | 448,80 | 450,50 | 429,96 | 1.110.246 |
26 feb 2024 | 450,90 | 454,30 | 450,80 | 453,00 | 432,35 | 503.480 |
23 feb 2024 | 450,10 | 452,30 | 449,00 | 452,30 | 431,68 | 1.359.110 |
22 feb 2024 | 447,50 | 453,20 | 447,00 | 451,50 | 430,92 | 1.527.568 |
21 feb 2024 | 441,90 | 447,10 | 441,90 | 445,75 | 425,43 | 1.547.313 |
20 feb 2024 | 438,60 | 443,30 | 436,40 | 443,20 | 423,00 | 2.003.075 |
19 feb 2024 | 431,00 | 432,00 | 428,90 | 430,10 | 410,49 | 445.959 |
16 feb 2024 | 432,70 | 433,60 | 429,40 | 432,20 | 412,50 | 1.058.391 |
15 feb 2024 | 428,20 | 430,40 | 424,50 | 429,80 | 410,21 | 556.897 |
14 feb 2024 | 420,70 | 426,90 | 420,20 | 424,70 | 405,34 | 844.169 |
13 feb 2024 | 421,50 | 423,80 | 416,00 | 417,60 | 398,56 | 946.212 |
12 feb 2024 | 416,90 | 422,20 | 415,70 | 421,65 | 402,43 | 685.269 |
09 feb 2024 | 419,00 | 420,20 | 414,40 | 416,30 | 397,32 | 1.149.412 |
08 feb 2024 | 426,50 | 426,90 | 420,50 | 420,50 | 401,33 | 777.592 |
07 feb 2024 | 428,50 | 430,00 | 424,70 | 424,90 | 405,53 | 866.616 |
06 feb 2024 | 429,30 | 431,90 | 426,40 | 430,50 | 410,88 | 1.064.909 |
05 feb 2024 | 425,80 | 429,30 | 423,90 | 424,80 | 405,44 | 769.152 |
02 feb 2024 | 427,30 | 428,80 | 424,90 | 425,90 | 406,49 | 606.561 |
01 feb 2024 | 429,20 | 432,45 | 423,00 | 423,20 | 403,91 | 1.469.917 |
31 ene 2024 | 434,00 | 436,70 | 431,70 | 432,30 | 412,59 | 891.162 |
30 ene 2024 | 436,80 | 440,10 | 429,70 | 431,40 | 411,73 | 1.165.737 |
29 ene 2024 | 438,20 | 438,20 | 433,85 | 434,90 | 415,08 | 585.095 |
26 ene 2024 | 435,30 | 439,10 | 434,10 | 438,90 | 418,89 | 785.682 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |