Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 jul 2024 | 347,19 | 351,70 | 346,92 | 351,70 | 351,70 | 183.492.784 |
26 jul 2024 | 334,38 | 336,76 | 320,26 | 333,23 | 333,23 | 246.428.185 |
25 jul 2024 | 337,80 | 345,56 | 332,50 | 334,38 | 334,38 | 195.515.525 |
24 jul 2024 | 354,28 | 360,27 | 332,78 | 337,79 | 337,79 | 292.675.234 |
23 jul 2024 | 367,72 | 371,04 | 352,37 | 354,28 | 354,28 | 344.094.788 |
22 jul 2024 | 363,24 | 368,03 | 349,29 | 367,72 | 367,72 | 219.030.696 |
21 jul 2024 | 359,72 | 366,09 | 354,68 | 363,24 | 363,24 | 191.618.816 |
20 jul 2024 | 351,22 | 367,68 | 340,37 | 359,72 | 359,72 | 272.288.472 |
19 jul 2024 | 343,43 | 354,26 | 340,14 | 351,22 | 351,22 | 245.474.952 |
18 jul 2024 | 355,10 | 365,01 | 340,84 | 343,43 | 343,43 | 295.017.211 |
17 jul 2024 | 367,65 | 370,97 | 340,52 | 355,06 | 355,06 | 363.906.461 |
16 jul 2024 | 346,28 | 367,70 | 345,34 | 367,69 | 367,69 | 286.350.592 |
15 jul 2024 | 344,25 | 355,02 | 334,50 | 346,28 | 346,28 | 247.264.755 |
14 jul 2024 | 337,60 | 347,54 | 337,60 | 344,29 | 344,29 | 239.454.740 |
13 jul 2024 | 319,51 | 338,05 | 314,21 | 337,60 | 337,60 | 213.436.528 |
12 jul 2024 | 314,55 | 336,49 | 310,67 | 319,53 | 319,53 | 255.618.559 |
11 jul 2024 | 306,11 | 319,55 | 302,93 | 314,56 | 314,56 | 201.364.074 |
10 jul 2024 | 307,76 | 314,05 | 304,16 | 306,12 | 306,12 | 190.449.919 |
09 jul 2024 | 289,03 | 310,41 | 276,84 | 307,76 | 307,76 | 271.455.557 |
08 jul 2024 | 316,43 | 316,43 | 287,37 | 288,91 | 288,91 | 188.218.881 |
07 jul 2024 | 300,41 | 316,93 | 295,26 | 316,46 | 316,46 | 212.897.717 |
06 jul 2024 | 306,55 | 306,55 | 267,46 | 300,42 | 300,42 | 432.079.251 |
05 jul 2024 | 345,74 | 346,46 | 306,10 | 306,62 | 306,62 | 296.830.149 |
04 jul 2024 | 355,22 | 355,35 | 342,66 | 345,77 | 345,77 | 287.112.740 |
03 jul 2024 | 357,82 | 364,42 | 352,52 | 355,22 | 355,22 | 171.896.996 |
02 jul 2024 | 366,63 | 369,82 | 356,65 | 357,84 | 357,84 | 182.231.357 |
01 jul 2024 | 354,89 | 369,30 | 353,64 | 366,69 | 366,69 | 160.220.991 |
30 jun 2024 | 359,52 | 362,41 | 353,69 | 354,88 | 354,88 | 151.024.341 |
29 jun 2024 | 363,04 | 379,20 | 358,22 | 359,51 | 359,51 | 260.633.459 |
28 jun 2024 | 349,79 | 365,53 | 346,17 | 363,04 | 363,04 | 233.379.988 |
27 jun 2024 | 362,90 | 370,58 | 349,65 | 349,81 | 349,81 | 216.869.271 |
26 jun 2024 | 339,10 | 367,67 | 338,90 | 362,90 | 362,90 | 303.269.532 |
25 jun 2024 | 356,64 | 358,74 | 321,99 | 339,12 | 339,12 | 342.088.479 |
24 jun 2024 | 366,76 | 370,51 | 356,63 | 356,63 | 356,63 | 158.415.838 |
23 jun 2024 | 358,09 | 370,49 | 355,72 | 366,76 | 366,76 | 166.104.173 |
22 jun 2024 | 364,12 | 367,43 | 352,87 | 358,10 | 358,10 | 226.122.575 |
21 jun 2024 | 361,64 | 373,02 | 360,48 | 364,15 | 364,15 | 212.255.517 |
20 jun 2024 | 362,52 | 370,60 | 358,86 | 361,64 | 361,64 | 197.316.411 |
19 jun 2024 | 391,23 | 391,72 | 347,62 | 362,54 | 362,54 | 385.516.708 |
18 jun 2024 | 400,04 | 400,69 | 378,33 | 391,27 | 391,27 | 256.759.570 |
17 jun 2024 | 400,95 | 404,46 | 398,87 | 400,05 | 400,05 | 161.594.634 |
16 jun 2024 | 394,35 | 403,22 | 394,09 | 400,94 | 400,94 | 182.205.180 |
15 jun 2024 | 401,86 | 411,49 | 384,85 | 394,39 | 394,39 | 271.269.154 |
14 jun 2024 | 419,96 | 421,44 | 401,05 | 401,89 | 401,89 | 275.249.356 |
13 jun 2024 | 415,64 | 429,82 | 409,58 | 419,96 | 419,96 | 286.343.710 |
12 jun 2024 | 435,68 | 435,75 | 404,91 | 415,64 | 415,64 | 346.662.123 |
11 jun 2024 | 440,17 | 440,46 | 429,28 | 435,66 | 435,66 | 262.474.115 |
10 jun 2024 | 434,76 | 439,59 | 430,86 | 440,17 | 440,17 | 230.776.204 |
09 jun 2024 | 442,28 | 448,29 | 431,19 | 434,79 | 434,79 | 276.584.893 |
08 jun 2024 | 455,23 | 476,92 | 434,28 | 442,32 | 442,32 | 496.570.266 |
07 jun 2024 | 455,34 | 460,98 | 447,83 | 455,23 | 455,23 | 282.790.755 |
06 jun 2024 | 438,42 | 457,60 | 438,32 | 455,34 | 455,34 | 262.682.083 |
05 jun 2024 | 426,19 | 440,36 | 422,11 | 438,42 | 438,42 | 263.985.737 |
04 jun 2024 | 422,33 | 433,19 | 419,27 | 426,19 | 426,19 | 230.220.803 |
03 jun 2024 | 426,54 | 427,91 | 418,07 | 422,33 | 422,33 | 188.434.780 |
02 jun 2024 | 418,97 | 428,25 | 418,49 | 426,54 | 426,54 | 170.191.006 |
01 jun 2024 | 429,52 | 431,06 | 413,42 | 418,97 | 418,97 | 237.120.771 |
31 may 2024 | 430,97 | 437,67 | 425,67 | 429,52 | 429,52 | 235.308.109 |
30 may 2024 | 433,28 | 437,32 | 427,74 | 430,97 | 430,97 | 287.918.455 |
29 may 2024 | 450,36 | 450,39 | 424,52 | 433,28 | 433,28 | 402.685.748 |
28 may 2024 | 446,12 | 462,76 | 443,99 | 450,36 | 450,36 | 285.257.260 |
27 may 2024 | 454,82 | 455,07 | 443,98 | 446,12 | 446,12 | 258.273.744 |
26 may 2024 | 455,95 | 459,47 | 452,91 | 454,82 | 454,82 | 256.476.951 |
25 may 2024 | 454,05 | 460,57 | 444,56 | 455,95 | 455,95 | 346.680.992 |
24 may 2024 | 460,77 | 475,32 | 439,00 | 454,06 | 454,06 | 491.724.401 |
23 may 2024 | 474,59 | 474,63 | 458,20 | 460,77 | 460,77 | 371.518.547 |
22 may 2024 | 475,81 | 486,19 | 469,81 | 474,59 | 474,59 | 602.362.195 |
21 may 2024 | 446,00 | 475,81 | 438,86 | 475,81 | 475,81 | 555.930.752 |
20 may 2024 | 437,33 | 456,15 | 435,53 | 446,00 | 446,00 | 437.666.677 |
19 may 2024 | 428,57 | 451,25 | 427,61 | 437,33 | 437,33 | 368.021.488 |
18 may 2024 | 409,32 | 439,72 | 407,58 | 428,57 | 428,57 | 414.573.595 |
17 may 2024 | 426,26 | 427,38 | 407,36 | 409,32 | 409,32 | 244.185.817 |
16 may 2024 | 396,52 | 428,13 | 391,94 | 426,25 | 426,25 | 341.333.832 |
15 may 2024 | 405,24 | 406,66 | 395,48 | 396,52 | 396,52 | 237.763.524 |
14 may 2024 | 402,18 | 414,58 | 391,81 | 405,24 | 405,24 | 247.390.155 |
13 may 2024 | 398,44 | 405,86 | 397,89 | 402,18 | 402,18 | 152.407.862 |
12 may 2024 | 395,90 | 402,56 | 395,27 | 398,44 | 398,44 | 180.638.693 |
11 may 2024 | 422,00 | 423,13 | 392,33 | 395,90 | 395,90 | 265.020.766 |
10 may 2024 | 417,06 | 423,62 | 411,79 | 421,97 | 421,97 | 248.337.156 |
09 may 2024 | 438,25 | 439,66 | 414,24 | 417,06 | 417,06 | 324.110.400 |
08 may 2024 | 439,50 | 458,27 | 434,50 | 438,25 | 438,25 | 360.653.819 |
07 may 2024 | 436,18 | 449,48 | 430,35 | 439,50 | 439,50 | 313.293.217 |
06 may 2024 | 430,44 | 438,32 | 423,93 | 436,18 | 436,18 | 214.988.946 |
05 may 2024 | 421,00 | 444,74 | 420,74 | 430,44 | 430,44 | 332.576.050 |
04 may 2024 | 400,71 | 425,44 | 397,64 | 421,00 | 421,00 | 324.723.588 |
03 may 2024 | 395,64 | 404,55 | 384,29 | 400,71 | 400,71 | 287.067.712 |
02 may 2024 | 407,04 | 408,18 | 374,27 | 395,64 | 395,64 | 499.144.855 |
01 may 2024 | 434,55 | 438,29 | 394,38 | 407,04 | 407,04 | 433.169.253 |
30 abr 2024 | 439,54 | 442,28 | 418,42 | 434,55 | 434,55 | 308.500.531 |
29 abr 2024 | 446,33 | 455,15 | 437,97 | 439,54 | 439,54 | 220.681.078 |
28 abr 2024 | 451,11 | 453,28 | 436,36 | 446,33 | 446,33 | 289.757.153 |
27 abr 2024 | 446,28 | 460,26 | 436,18 | 451,11 | 451,11 | 280.743.273 |
26 abr 2024 | 447,68 | 452,59 | 437,74 | 446,28 | 446,28 | 314.290.729 |
25 abr 2024 | 472,26 | 477,65 | 443,51 | 447,68 | 447,68 | 341.396.403 |
24 abr 2024 | 490,13 | 490,68 | 469,93 | 472,26 | 472,26 | 296.200.572 |
23 abr 2024 | 471,50 | 495,70 | 466,21 | 490,13 | 490,13 | 329.143.994 |
22 abr 2024 | 483,54 | 485,91 | 464,41 | 471,50 | 471,50 | 313.252.895 |
21 abr 2024 | 447,47 | 489,58 | 442,41 | 483,54 | 483,54 | 452.049.272 |
20 abr 2024 | 454,12 | 459,60 | 420,01 | 447,47 | 447,47 | 555.660.172 |
19 abr 2024 | 434,54 | 458,15 | 426,33 | 454,12 | 454,12 | 462.995.633 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |