Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
07 may 2024 | 525,15 | 530,26 | 525,15 | 528,60 | 528,60 | 39.700 |
06 may 2024 | 505,91 | 522,26 | 505,91 | 522,17 | 522,17 | 38.900 |
03 may 2024 | 507,41 | 511,33 | 503,41 | 506,28 | 506,28 | 50.000 |
02 may 2024 | 491,27 | 502,34 | 484,35 | 501,16 | 501,16 | 69.900 |
01 may 2024 | 490,54 | 505,42 | 482,98 | 492,58 | 492,58 | 170.900 |
30 abr 2024 | 527,80 | 527,80 | 512,34 | 513,72 | 513,72 | 63.700 |
29 abr 2024 | 531,34 | 537,23 | 527,25 | 529,00 | 529,00 | 42.600 |
26 abr 2024 | 525,41 | 531,32 | 524,17 | 526,60 | 526,60 | 26.900 |
25 abr 2024 | 516,14 | 517,47 | 506,57 | 515,52 | 515,52 | 46.900 |
24 abr 2024 | 520,53 | 525,53 | 518,41 | 522,22 | 522,22 | 42.400 |
23 abr 2024 | 518,20 | 527,53 | 518,20 | 522,26 | 522,26 | 34.800 |
22 abr 2024 | 536,31 | 536,31 | 519,12 | 519,18 | 519,18 | 81.300 |
19 abr 2024 | 537,94 | 544,49 | 533,32 | 535,48 | 535,48 | 56.500 |
18 abr 2024 | 532,94 | 542,61 | 532,94 | 536,40 | 536,40 | 33.100 |
17 abr 2024 | 540,17 | 545,08 | 531,87 | 532,55 | 532,55 | 40.200 |
16 abr 2024 | 540,83 | 541,01 | 535,07 | 537,87 | 537,87 | 55.600 |
15 abr 2024 | 557,23 | 560,64 | 545,40 | 547,40 | 547,40 | 61.400 |
12 abr 2024 | 566,63 | 567,10 | 552,40 | 554,51 | 554,51 | 81.400 |
11 abr 2024 | 544,69 | 573,92 | 544,69 | 572,49 | 572,49 | 100.700 |
10 abr 2024 | 543,91 | 552,44 | 540,29 | 543,80 | 543,80 | 74.600 |
09 abr 2024 | 556,54 | 559,47 | 552,04 | 556,29 | 556,29 | 42.200 |
08 abr 2024 | 544,00 | 557,15 | 544,00 | 556,75 | 556,75 | 80.300 |
05 abr 2024 | 533,27 | 543,02 | 532,90 | 542,02 | 542,02 | 59.900 |
04 abr 2024 | 543,91 | 549,60 | 535,20 | 535,20 | 535,20 | 53.500 |
03 abr 2024 | 536,69 | 544,49 | 536,69 | 542,22 | 542,22 | 77.700 |
02 abr 2024 | 537,25 | 538,06 | 534,33 | 535,74 | 535,74 | 74.500 |
01 abr 2024 | 552,83 | 552,83 | 544,35 | 544,54 | 544,54 | 85.700 |
28 mar 2024 | 551,60 | 555,99 | 549,39 | 551,55 | 551,55 | 66.600 |
27 mar 2024 | 553,35 | 558,04 | 549,23 | 551,60 | 551,60 | 90.600 |
26 mar 2024 | 554,40 | 554,40 | 549,07 | 551,13 | 551,13 | 57.900 |
25 mar 2024 | 551,53 | 553,50 | 548,58 | 549,59 | 549,59 | 55.400 |
22 mar 2024 | 566,37 | 569,55 | 552,50 | 554,11 | 554,11 | 57.700 |
21 mar 2024 | 566,57 | 575,70 | 564,40 | 566,46 | 566,46 | 59.800 |
20 mar 2024 | 552,71 | 569,72 | 552,71 | 562,00 | 562,00 | 50.000 |
19 mar 2024 | 543,50 | 557,62 | 543,50 | 556,04 | 556,04 | 37.500 |
18 mar 2024 | 551,61 | 553,04 | 546,38 | 547,95 | 547,95 | 50.000 |
15 mar 2024 | 549,75 | 555,27 | 547,82 | 548,99 | 548,99 | 53.800 |
14 mar 2024 | 550,53 | 555,10 | 547,17 | 550,60 | 550,60 | 52.900 |
13 mar 2024 | 556,61 | 560,91 | 551,95 | 555,30 | 555,30 | 57.700 |
12 mar 2024 | 547,65 | 556,26 | 545,29 | 555,09 | 555,09 | 58.200 |
11 mar 2024 | 556,85 | 559,67 | 548,43 | 550,27 | 550,27 | 53.700 |
08 mar 2024 | 562,53 | 564,22 | 555,55 | 556,51 | 556,51 | 52.400 |
07 mar 2024 | 553,00 | 563,12 | 549,11 | 561,68 | 561,68 | 91.200 |
06 mar 2024 | 550,53 | 557,39 | 548,95 | 549,85 | 549,85 | 50.300 |
05 mar 2024 | 540,85 | 552,88 | 540,85 | 548,13 | 548,13 | 79.400 |
04 mar 2024 | 549,62 | 554,90 | 544,53 | 545,81 | 545,81 | 90.100 |
01 mar 2024 | 550,45 | 556,33 | 548,80 | 552,00 | 552,00 | 94.800 |
29 feb 2024 | 554,02 | 555,84 | 550,74 | 553,60 | 553,60 | 88.900 |
28 feb 2024 | 549,29 | 557,84 | 548,57 | 549,43 | 549,43 | 78.700 |
27 feb 2024 | 541,56 | 553,52 | 541,56 | 552,30 | 552,30 | 53.500 |
26 feb 2024 | 552,39 | 557,54 | 541,80 | 543,11 | 543,11 | 72.400 |
23 feb 2024 | 553,00 | 556,05 | 548,54 | 550,77 | 550,77 | 71.400 |
22 feb 2024 | 549,78 | 555,19 | 548,60 | 549,48 | 549,48 | 40.200 |
21 feb 2024 | 550,30 | 551,10 | 544,98 | 548,83 | 548,83 | 87.400 |
20 feb 2024 | 553,34 | 563,42 | 546,79 | 550,31 | 550,31 | 80.000 |
16 feb 2024 | 566,38 | 570,97 | 560,51 | 561,14 | 561,14 | 39.200 |
15 feb 2024 | 562,74 | 577,84 | 561,16 | 566,38 | 566,38 | 47.700 |
14 feb 2024 | 561,00 | 562,76 | 555,06 | 556,52 | 556,52 | 43.400 |
13 feb 2024 | 548,00 | 562,46 | 547,04 | 555,65 | 555,65 | 70.900 |
12 feb 2024 | 555,21 | 566,99 | 555,21 | 560,83 | 560,83 | 52.600 |
09 feb 2024 | 556,84 | 559,68 | 549,21 | 551,87 | 551,87 | 48.600 |
08 feb 2024 | 547,63 | 557,59 | 547,63 | 555,93 | 555,93 | 43.100 |
07 feb 2024 | 557,28 | 558,84 | 541,00 | 551,48 | 551,48 | 74.500 |
06 feb 2024 | 566,38 | 570,96 | 548,66 | 554,51 | 554,51 | 66.100 |
05 feb 2024 | 575,60 | 575,60 | 559,15 | 564,85 | 564,85 | 88.100 |
02 feb 2024 | 579,98 | 591,39 | 575,34 | 582,42 | 582,42 | 114.500 |
01 feb 2024 | 568,00 | 616,66 | 568,00 | 581,39 | 581,39 | 205.100 |
31 ene 2024 | 552,63 | 558,32 | 539,11 | 541,07 | 541,07 | 99.700 |
30 ene 2024 | 556,57 | 557,07 | 552,07 | 554,32 | 554,32 | 49.900 |
29 ene 2024 | 551,83 | 558,34 | 545,17 | 557,62 | 557,62 | 96.100 |
26 ene 2024 | 551,01 | 556,12 | 549,30 | 550,52 | 550,52 | 48.400 |
25 ene 2024 | 556,58 | 559,70 | 548,54 | 550,67 | 550,67 | 47.900 |
24 ene 2024 | 547,09 | 554,92 | 546,98 | 549,20 | 549,20 | 65.400 |
23 ene 2024 | 543,40 | 547,07 | 533,97 | 544,03 | 544,03 | 71.900 |
22 ene 2024 | 538,71 | 550,00 | 533,14 | 538,90 | 538,90 | 96.500 |
19 ene 2024 | 520,72 | 534,67 | 516,05 | 531,75 | 531,75 | 77.200 |
18 ene 2024 | 518,23 | 518,23 | 508,14 | 516,43 | 516,43 | 54.000 |
17 ene 2024 | 513,00 | 517,04 | 510,52 | 516,26 | 516,26 | 57.000 |
16 ene 2024 | 519,40 | 524,75 | 514,59 | 521,25 | 521,25 | 49.800 |
12 ene 2024 | 537,28 | 539,64 | 521,74 | 523,99 | 523,99 | 81.300 |
11 ene 2024 | 538,06 | 540,89 | 530,47 | 535,70 | 535,70 | 70.100 |
10 ene 2024 | 533,96 | 538,34 | 532,65 | 538,06 | 538,06 | 74.900 |
09 ene 2024 | 531,22 | 539,06 | 531,21 | 533,96 | 533,96 | 70.100 |
08 ene 2024 | 534,78 | 544,27 | 534,78 | 539,39 | 539,39 | 68.200 |
05 ene 2024 | 520,00 | 537,42 | 517,62 | 534,27 | 534,27 | 101.400 |
04 ene 2024 | 522,00 | 525,99 | 518,75 | 521,15 | 521,15 | 47.400 |
03 ene 2024 | 531,58 | 533,00 | 520,87 | 522,21 | 522,21 | 70.600 |
02 ene 2024 | 523,54 | 541,41 | 522,81 | 540,11 | 540,11 | 71.600 |
29 dic 2023 | 533,35 | 537,28 | 527,08 | 532,73 | 532,73 | 81.700 |
28 dic 2023 | 535,38 | 537,82 | 529,35 | 534,21 | 534,21 | 66.900 |
27 dic 2023 | 535,00 | 538,82 | 531,92 | 535,38 | 535,38 | 35.500 |
26 dic 2023 | 532,37 | 535,84 | 529,25 | 535,45 | 535,45 | 33.600 |
22 dic 2023 | 523,46 | 528,67 | 521,90 | 528,12 | 528,12 | 51.200 |
21 dic 2023 | 513,69 | 527,12 | 513,69 | 524,82 | 524,82 | 41.800 |
20 dic 2023 | 514,60 | 522,68 | 509,67 | 509,67 | 509,67 | 67.900 |
19 dic 2023 | 506,07 | 519,30 | 506,07 | 516,02 | 516,02 | 59.200 |
18 dic 2023 | 514,67 | 519,11 | 503,80 | 506,23 | 506,23 | 53.900 |
15 dic 2023 | 515,77 | 515,77 | 499,85 | 511,71 | 511,71 | 116.200 |
14 dic 2023 | 506,88 | 524,59 | 506,88 | 517,24 | 517,24 | 140.800 |
13 dic 2023 | 470,86 | 505,27 | 468,42 | 499,65 | 499,65 | 95.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |