Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
08 may 2024 | 559,85 | 561,95 | 554,00 | 556,65 | 556,65 | 155.075 |
07 may 2024 | 534,15 | 566,75 | 532,90 | 559,05 | 559,05 | 1.151.913 |
06 may 2024 | 532,45 | 535,25 | 524,25 | 530,85 | 530,85 | 89.279 |
03 may 2024 | 535,65 | 537,50 | 524,30 | 531,25 | 531,25 | 194.261 |
02 may 2024 | 508,60 | 536,20 | 508,05 | 524,30 | 524,30 | 242.781 |
30 abr 2024 | 507,00 | 512,05 | 506,00 | 507,55 | 507,55 | 53.280 |
29 abr 2024 | 512,00 | 512,50 | 505,85 | 506,65 | 506,65 | 62.214 |
26 abr 2024 | 505,45 | 511,05 | 505,25 | 509,00 | 509,00 | 78.978 |
25 abr 2024 | 509,30 | 510,00 | 504,20 | 506,75 | 506,75 | 24.623 |
24 abr 2024 | 510,00 | 510,20 | 507,55 | 509,30 | 509,30 | 56.251 |
23 abr 2024 | 508,15 | 510,50 | 504,75 | 507,20 | 507,20 | 80.517 |
22 abr 2024 | 504,80 | 508,00 | 503,55 | 506,25 | 506,25 | 62.019 |
19 abr 2024 | 500,45 | 505,75 | 496,10 | 504,35 | 504,35 | 76.466 |
18 abr 2024 | 505,20 | 507,80 | 501,00 | 504,10 | 504,10 | 91.381 |
16 abr 2024 | 495,75 | 505,55 | 489,00 | 503,90 | 503,90 | 105.555 |
15 abr 2024 | 495,10 | 497,20 | 489,20 | 495,25 | 495,25 | 261.048 |
12 abr 2024 | 506,45 | 507,50 | 499,00 | 500,90 | 500,90 | 212.232 |
10 abr 2024 | 505,00 | 507,00 | 502,30 | 506,40 | 506,40 | 37.512 |
09 abr 2024 | 506,80 | 508,40 | 502,50 | 503,10 | 503,10 | 45.497 |
08 abr 2024 | 509,95 | 509,95 | 502,25 | 503,00 | 503,00 | 101.385 |
05 abr 2024 | 511,70 | 511,70 | 504,30 | 507,75 | 507,75 | 170.412 |
04 abr 2024 | 532,65 | 532,65 | 502,55 | 505,95 | 505,95 | 344.456 |
03 abr 2024 | 530,25 | 532,00 | 528,90 | 531,30 | 531,30 | 12.912 |
02 abr 2024 | 529,10 | 532,50 | 527,85 | 531,30 | 531,30 | 14.044 |
01 abr 2024 | 524,25 | 530,20 | 523,65 | 529,10 | 529,10 | 35.065 |
28 mar 2024 | 520,55 | 525,90 | 517,85 | 523,15 | 523,15 | 42.452 |
27 mar 2024 | 526,95 | 526,95 | 519,20 | 521,45 | 521,45 | 214.367 |
26 mar 2024 | 518,75 | 522,10 | 515,20 | 521,15 | 521,15 | 119.461 |
22 mar 2024 | 523,05 | 525,10 | 519,00 | 522,35 | 522,35 | 263.164 |
21 mar 2024 | 525,50 | 525,50 | 518,90 | 523,90 | 523,90 | 10.133 |
20 mar 2024 | 518,25 | 520,95 | 512,00 | 520,05 | 520,05 | 27.477 |
19 mar 2024 | 523,75 | 528,05 | 516,75 | 518,25 | 518,25 | 47.559 |
18 mar 2024 | 526,55 | 526,55 | 521,05 | 523,80 | 523,80 | 26.252 |
15 mar 2024 | 529,60 | 530,35 | 525,00 | 527,20 | 527,20 | 91.610 |
14 mar 2024 | 518,95 | 530,55 | 517,00 | 529,60 | 529,60 | 16.517 |
13 mar 2024 | 529,50 | 531,35 | 515,90 | 519,55 | 519,55 | 147.699 |
12 mar 2024 | 531,00 | 532,15 | 525,80 | 529,10 | 529,10 | 30.560 |
11 mar 2024 | 535,00 | 538,55 | 532,00 | 533,55 | 533,55 | 14.825 |
07 mar 2024 | 530,05 | 537,70 | 530,05 | 534,65 | 534,65 | 109.134 |
06 mar 2024 | 535,00 | 535,30 | 528,20 | 531,60 | 531,60 | 20.646 |
05 mar 2024 | 535,00 | 536,70 | 533,25 | 534,30 | 534,30 | 136.480 |
04 mar 2024 | 538,20 | 539,40 | 532,00 | 537,40 | 537,40 | 138.527 |
01 mar 2024 | 535,10 | 544,80 | 535,10 | 540,45 | 540,45 | 42.755 |
29 feb 2024 | 537,95 | 539,40 | 532,40 | 538,25 | 538,25 | 149.859 |
28 feb 2024 | 535,70 | 541,50 | 532,00 | 536,30 | 536,30 | 49.965 |
27 feb 2024 | 528,80 | 538,10 | 526,40 | 535,70 | 535,70 | 36.251 |
26 feb 2024 | 534,80 | 536,80 | 526,65 | 529,35 | 529,35 | 48.720 |
23 feb 2024 | 541,85 | 544,45 | 534,35 | 535,65 | 535,65 | 39.745 |
22 feb 2024 | 545,55 | 545,90 | 539,00 | 541,85 | 541,85 | 14.253 |
21 feb 2024 | 547,85 | 549,75 | 544,35 | 545,90 | 545,90 | 39.595 |
20 feb 2024 | 550,05 | 550,25 | 542,95 | 547,85 | 547,85 | 28.780 |
19 feb 2024 | 545,00 | 550,00 | 540,60 | 547,80 | 547,80 | 26.306 |
16 feb 2024 | 545,85 | 547,55 | 540,85 | 544,40 | 544,40 | 34.939 |
15 feb 2024 | 545,25 | 547,50 | 541,05 | 544,25 | 544,25 | 10.022 |
14 feb 2024 | 534,20 | 545,00 | 534,00 | 544,20 | 544,20 | 46.426 |
13 feb 2024 | 530,95 | 539,80 | 530,95 | 538,85 | 538,85 | 16.133 |
12 feb 2024 | 539,90 | 542,70 | 535,35 | 536,30 | 536,30 | 38.740 |
09 feb 2024 | 534,20 | 539,95 | 529,00 | 539,10 | 539,10 | 192.277 |
08 feb 2024 | 538,25 | 540,00 | 532,00 | 534,05 | 534,05 | 122.249 |
07 feb 2024 | 532,65 | 538,50 | 530,55 | 537,20 | 537,20 | 57.836 |
06 feb 2024 | 534,95 | 537,45 | 531,50 | 532,85 | 532,85 | 20.138 |
05 feb 2024 | 545,70 | 545,70 | 532,30 | 533,55 | 533,55 | 28.018 |
02 feb 2024 | 554,80 | 559,00 | 539,80 | 544,15 | 544,15 | 103.325 |
01 feb 2024 | 548,35 | 575,40 | 546,50 | 554,50 | 554,50 | 278.660 |
31 ene 2024 | 536,00 | 545,20 | 533,60 | 537,70 | 537,70 | 137.657 |
30 ene 2024 | 533,90 | 537,35 | 533,05 | 535,85 | 535,85 | 19.763 |
29 ene 2024 | 517,25 | 535,50 | 517,25 | 533,90 | 533,90 | 116.555 |
25 ene 2024 | 537,00 | 537,00 | 529,10 | 531,55 | 531,55 | 1.839.628 |
24 ene 2024 | 525,05 | 537,35 | 522,30 | 536,55 | 536,55 | 977.219 |
23 ene 2024 | 538,50 | 540,75 | 522,95 | 524,90 | 524,90 | 119.939 |
19 ene 2024 | 541,05 | 544,50 | 540,00 | 541,95 | 541,95 | 80.510 |
18 ene 2024 | - | - | - | - | - | - |
17 ene 2024 | 558,75 | 558,75 | 546,10 | 549,45 | 549,45 | 68.597 |
16 ene 2024 | 554,85 | 561,70 | 552,85 | 558,95 | 558,95 | 164.634 |
15 ene 2024 | 549,75 | 557,40 | 548,50 | 554,20 | 554,20 | 32.876 |
12 ene 2024 | 552,00 | 553,00 | 548,00 | 549,55 | 549,55 | 40.723 |
11 ene 2024 | 550,15 | 556,20 | 548,45 | 552,20 | 552,20 | 62.124 |
10 ene 2024 | 549,45 | 551,30 | 542,25 | 547,45 | 547,45 | 43.717 |
09 ene 2024 | 559,45 | 559,45 | 546,55 | 547,85 | 547,85 | 25.789 |
08 ene 2024 | 570,15 | 571,50 | 551,25 | 553,15 | 553,15 | 45.573 |
05 ene 2024 | 571,65 | 572,00 | 564,35 | 567,85 | 567,85 | 67.985 |
04 ene 2024 | 556,85 | 567,20 | 551,25 | 566,10 | 566,10 | 74.307 |
03 ene 2024 | 555,10 | 562,40 | 546,85 | 551,05 | 551,05 | 50.712 |
02 ene 2024 | 558,15 | 562,00 | 551,25 | 556,65 | 556,65 | 79.605 |
01 ene 2024 | 560,00 | 563,15 | 554,85 | 557,65 | 557,65 | 61.948 |
29 dic 2023 | 543,30 | 560,00 | 543,30 | 556,95 | 556,95 | 354.293 |
28 dic 2023 | 535,00 | 545,20 | 534,45 | 543,20 | 543,20 | 120.724 |
27 dic 2023 | 530,50 | 536,15 | 530,20 | 534,75 | 534,75 | 35.834 |
26 dic 2023 | 530,00 | 534,60 | 528,85 | 530,50 | 530,50 | 63.318 |
22 dic 2023 | 532,40 | 532,40 | 526,55 | 529,35 | 529,35 | 129.257 |
21 dic 2023 | 532,50 | 534,05 | 527,50 | 530,90 | 530,90 | 216.282 |
20 dic 2023 | 550,00 | 550,70 | 532,45 | 534,80 | 534,80 | 31.959 |
19 dic 2023 | 540,85 | 551,05 | 539,75 | 548,10 | 548,10 | 289.801 |
18 dic 2023 | 540,05 | 543,00 | 537,65 | 540,15 | 540,15 | 105.659 |
15 dic 2023 | 547,60 | 547,70 | 537,30 | 539,85 | 539,85 | 83.923 |
14 dic 2023 | 548,15 | 549,50 | 544,85 | 547,60 | 547,60 | 48.309 |
13 dic 2023 | 548,15 | 549,45 | 543,05 | 547,65 | 547,65 | 43.041 |
12 dic 2023 | 551,00 | 553,75 | 546,65 | 549,20 | 549,20 | 44.677 |
11 dic 2023 | 548,65 | 551,30 | 545,00 | 550,50 | 550,50 | 64.402 |
08 dic 2023 | 549,55 | 556,20 | 545,85 | 547,55 | 547,55 | 40.050 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |