Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 may 2024 | 335,82 | 353,73 | 332,94 | 353,13 | 353,13 | 147.700 |
24 may 2024 | 2.95 Dividendo | |||||
23 may 2024 | 356,55 | 356,79 | 337,84 | 338,00 | 335,05 | 203.900 |
22 may 2024 | 361,59 | 363,89 | 351,97 | 351,98 | 348,91 | 116.700 |
21 may 2024 | 374,46 | 378,43 | 363,11 | 363,69 | 360,52 | 121.700 |
20 may 2024 | 387,45 | 387,45 | 376,95 | 378,00 | 374,70 | 101.300 |
17 may 2024 | 395,22 | 395,22 | 385,42 | 387,44 | 384,06 | 103.300 |
16 may 2024 | 388,74 | 395,98 | 386,52 | 395,36 | 391,91 | 79.100 |
15 may 2024 | 409,16 | 410,31 | 385,01 | 388,31 | 384,92 | 107.700 |
14 may 2024 | 406,04 | 412,25 | 400,56 | 404,42 | 400,89 | 105.400 |
13 may 2024 | 398,59 | 409,98 | 396,42 | 398,92 | 395,44 | 94.800 |
10 may 2024 | 393,15 | 397,01 | 381,58 | 393,75 | 390,31 | 105.700 |
09 may 2024 | 395,90 | 399,46 | 387,56 | 392,33 | 388,91 | 109.800 |
08 may 2024 | 391,16 | 401,77 | 390,58 | 395,42 | 391,97 | 84.500 |
07 may 2024 | 404,04 | 404,48 | 392,96 | 393,00 | 389,57 | 100.200 |
06 may 2024 | 383,21 | 402,45 | 376,02 | 402,43 | 398,92 | 157.800 |
03 may 2024 | 369,13 | 408,42 | 369,13 | 378,45 | 375,15 | 162.600 |
02 may 2024 | 402,74 | 406,18 | 392,34 | 395,98 | 392,52 | 90.600 |
01 may 2024 | 396,01 | 399,50 | 388,18 | 396,71 | 393,25 | 77.300 |
30 abr 2024 | 395,57 | 395,57 | 387,07 | 393,85 | 390,41 | 90.000 |
29 abr 2024 | 391,28 | 400,67 | 391,28 | 398,37 | 394,89 | 77.300 |
26 abr 2024 | 383,86 | 394,79 | 380,02 | 389,24 | 385,84 | 76.300 |
25 abr 2024 | 396,66 | 400,93 | 383,15 | 387,39 | 384,01 | 143.200 |
24 abr 2024 | 403,92 | 406,68 | 400,17 | 402,98 | 399,46 | 88.900 |
23 abr 2024 | 406,02 | 411,30 | 404,71 | 407,42 | 403,86 | 124.300 |
22 abr 2024 | 396,81 | 415,08 | 393,32 | 406,91 | 403,36 | 123.200 |
19 abr 2024 | 397,58 | 408,15 | 394,53 | 395,61 | 392,16 | 1.101.400 |
18 abr 2024 | 406,97 | 413,17 | 397,09 | 398,30 | 394,82 | 333.900 |
17 abr 2024 | 389,02 | 397,90 | 388,81 | 393,60 | 390,16 | 74.900 |
16 abr 2024 | 389,94 | 389,94 | 380,90 | 387,00 | 383,62 | 88.300 |
15 abr 2024 | 387,22 | 397,52 | 382,00 | 392,43 | 389,00 | 128.100 |
12 abr 2024 | 383,01 | 392,38 | 376,87 | 386,76 | 383,38 | 122.700 |
11 abr 2024 | 380,47 | 386,42 | 373,37 | 386,00 | 382,63 | 110.700 |
10 abr 2024 | 393,18 | 393,18 | 376,20 | 379,01 | 375,70 | 213.100 |
09 abr 2024 | 399,47 | 401,80 | 392,01 | 399,16 | 395,68 | 102.800 |
08 abr 2024 | 393,56 | 404,28 | 393,26 | 400,91 | 397,41 | 111.500 |
05 abr 2024 | 405,52 | 410,54 | 388,69 | 392,01 | 388,59 | 223.200 |
04 abr 2024 | 415,14 | 429,29 | 410,61 | 410,63 | 407,05 | 71.000 |
03 abr 2024 | 424,43 | 424,83 | 410,92 | 411,20 | 407,61 | 60.600 |
02 abr 2024 | 420,41 | 426,91 | 415,02 | 424,31 | 420,61 | 66.600 |
01 abr 2024 | 426,66 | 426,66 | 411,85 | 421,95 | 418,27 | 69.600 |
28 mar 2024 | 429,00 | 429,15 | 415,01 | 423,13 | 419,44 | 161.400 |
27 mar 2024 | 439,31 | 439,31 | 415,52 | 424,98 | 421,27 | 144.600 |
26 mar 2024 | 440,78 | 440,78 | 431,81 | 435,69 | 431,89 | 87.300 |
25 mar 2024 | 433,70 | 441,00 | 433,04 | 438,68 | 434,85 | 51.500 |
22 mar 2024 | 442,33 | 446,08 | 429,67 | 432,31 | 428,54 | 66.800 |
21 mar 2024 | 443,64 | 452,72 | 440,57 | 442,87 | 439,00 | 51.900 |
20 mar 2024 | 437,49 | 447,97 | 434,85 | 445,19 | 441,30 | 54.500 |
19 mar 2024 | 439,96 | 445,02 | 435,94 | 440,62 | 436,77 | 70.800 |
18 mar 2024 | 419,09 | 448,83 | 413,70 | 443,02 | 439,15 | 113.300 |
15 mar 2024 | 426,00 | 428,00 | 418,70 | 421,69 | 418,01 | 165.500 |
14 mar 2024 | 453,54 | 453,99 | 421,63 | 426,48 | 422,76 | 122.100 |
13 mar 2024 | 466,80 | 470,87 | 454,16 | 454,94 | 450,97 | 108.300 |
12 mar 2024 | 469,41 | 469,41 | 455,31 | 466,02 | 461,95 | 83.300 |
11 mar 2024 | 450,37 | 468,00 | 450,37 | 467,97 | 463,89 | 60.400 |
08 mar 2024 | 445,75 | 451,17 | 441,75 | 450,68 | 446,75 | 48.700 |
07 mar 2024 | 440,39 | 446,39 | 438,00 | 442,74 | 438,88 | 69.900 |
06 mar 2024 | 451,99 | 453,23 | 438,70 | 439,82 | 435,98 | 92.400 |
05 mar 2024 | 450,89 | 475,00 | 441,35 | 450,64 | 446,71 | 200.200 |
04 mar 2024 | 457,03 | 457,92 | 438,47 | 445,00 | 441,12 | 104.900 |
01 mar 2024 | 455,52 | 465,71 | 450,24 | 457,63 | 453,64 | 79.900 |
29 feb 2024 | 447,27 | 460,45 | 447,27 | 456,00 | 452,02 | 90.300 |
28 feb 2024 | 439,73 | 445,86 | 438,81 | 442,75 | 438,89 | 82.100 |
27 feb 2024 | 436,63 | 448,26 | 431,17 | 445,90 | 442,01 | 116.600 |
26 feb 2024 | 441,78 | 448,50 | 432,05 | 436,70 | 432,89 | 156.500 |
23 feb 2024 | 477,65 | 477,65 | 405,75 | 441,08 | 437,23 | 274.400 |
22 feb 2024 | 473,66 | 479,79 | 467,91 | 476,06 | 471,91 | 111.700 |
21 feb 2024 | 493,00 | 493,00 | 475,29 | 475,72 | 471,57 | 85.900 |
20 feb 2024 | 482,09 | 495,00 | 480,31 | 493,92 | 489,61 | 90.700 |
16 feb 2024 | 489,24 | 497,07 | 482,60 | 483,43 | 479,21 | 102.700 |
16 feb 2024 | 2.95 Dividendo | |||||
15 feb 2024 | 496,90 | 505,99 | 491,74 | 493,57 | 486,34 | 93.800 |
14 feb 2024 | 490,60 | 496,94 | 480,10 | 496,36 | 489,09 | 60.200 |
13 feb 2024 | 492,58 | 492,58 | 474,23 | 485,87 | 478,75 | 104.400 |
12 feb 2024 | 500,30 | 513,70 | 499,62 | 505,84 | 498,43 | 62.600 |
09 feb 2024 | 486,01 | 498,76 | 483,29 | 498,15 | 490,85 | 74.500 |
08 feb 2024 | 494,61 | 500,54 | 482,95 | 486,69 | 479,56 | 84.400 |
07 feb 2024 | 507,00 | 510,39 | 488,90 | 491,05 | 483,85 | 85.900 |
06 feb 2024 | 502,50 | 508,87 | 496,39 | 505,66 | 498,25 | 105.800 |
05 feb 2024 | 511,84 | 515,49 | 501,15 | 505,47 | 498,06 | 64.500 |
02 feb 2024 | 542,80 | 542,80 | 500,00 | 510,01 | 502,54 | 123.200 |
01 feb 2024 | 554,55 | 554,55 | 536,73 | 551,33 | 543,25 | 60.100 |
31 ene 2024 | 555,12 | 566,88 | 548,86 | 548,93 | 540,89 | 37.900 |
30 ene 2024 | 559,29 | 565,45 | 556,25 | 558,20 | 550,02 | 68.200 |
29 ene 2024 | 569,33 | 569,33 | 552,95 | 563,75 | 555,49 | 45.200 |
26 ene 2024 | 557,57 | 573,03 | 557,57 | 572,87 | 564,48 | 34.500 |
25 ene 2024 | 545,34 | 553,75 | 538,40 | 553,74 | 545,63 | 33.100 |
24 ene 2024 | 559,06 | 559,06 | 540,14 | 542,52 | 534,57 | 47.800 |
23 ene 2024 | 554,41 | 554,41 | 542,21 | 552,84 | 544,74 | 55.300 |
22 ene 2024 | 536,83 | 548,61 | 536,83 | 548,61 | 540,57 | 45.800 |
19 ene 2024 | 524,79 | 532,58 | 515,45 | 532,58 | 524,78 | 54.300 |
18 ene 2024 | 526,94 | 528,81 | 522,33 | 523,50 | 515,83 | 37.600 |
17 ene 2024 | 534,20 | 538,70 | 514,00 | 521,71 | 514,07 | 98.400 |
16 ene 2024 | 553,20 | 553,20 | 539,73 | 541,10 | 533,17 | 76.400 |
12 ene 2024 | 561,89 | 565,14 | 545,60 | 551,36 | 543,28 | 56.000 |
11 ene 2024 | 553,43 | 561,67 | 545,04 | 559,07 | 550,88 | 63.100 |
10 ene 2024 | 558,61 | 574,53 | 550,24 | 554,12 | 546,00 | 72.400 |
09 ene 2024 | 553,11 | 558,23 | 544,82 | 558,22 | 550,04 | 71.000 |
08 ene 2024 | 540,47 | 562,73 | 532,38 | 556,84 | 548,68 | 86.900 |
05 ene 2024 | 529,90 | 552,50 | 529,90 | 538,11 | 530,23 | 94.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |