Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 536,25 | 538,00 | 524,00 | 531,75 | 531,75 | 7.008.370 |
02 may 2024 | 508,00 | 536,05 | 508,00 | 525,30 | 525,30 | 7.092.006 |
30 abr 2024 | 509,00 | 512,40 | 505,15 | 507,75 | 507,75 | 2.092.290 |
29 abr 2024 | 512,40 | 512,80 | 506,00 | 506,70 | 506,70 | 1.373.441 |
26 abr 2024 | 507,35 | 511,55 | 505,30 | 509,00 | 509,00 | 1.372.205 |
25 abr 2024 | 509,50 | 510,25 | 504,15 | 506,45 | 506,45 | 1.022.931 |
24 abr 2024 | 509,90 | 510,30 | 507,65 | 509,45 | 509,45 | 1.855.798 |
23 abr 2024 | 507,10 | 510,45 | 505,20 | 507,15 | 507,15 | 1.904.186 |
22 abr 2024 | 507,40 | 508,00 | 503,30 | 506,15 | 506,15 | 1.208.372 |
19 abr 2024 | 501,60 | 505,80 | 496,05 | 504,20 | 504,20 | 2.183.936 |
18 abr 2024 | 505,75 | 507,95 | 501,00 | 503,85 | 503,85 | 2.604.037 |
16 abr 2024 | 495,20 | 505,60 | 492,35 | 503,90 | 503,90 | 2.928.056 |
15 abr 2024 | 495,90 | 497,00 | 489,20 | 495,20 | 495,20 | 3.600.795 |
12 abr 2024 | 507,00 | 507,65 | 499,10 | 500,60 | 500,60 | 4.166.549 |
10 abr 2024 | 505,00 | 506,95 | 502,25 | 506,25 | 506,25 | 1.978.008 |
09 abr 2024 | 506,50 | 508,50 | 502,50 | 503,15 | 503,15 | 2.217.268 |
08 abr 2024 | 508,05 | 509,85 | 502,20 | 503,05 | 503,05 | 3.602.540 |
05 abr 2024 | 510,00 | 510,00 | 504,00 | 507,90 | 507,90 | 7.615.006 |
04 abr 2024 | 531,00 | 531,95 | 502,30 | 506,05 | 506,05 | 10.445.923 |
03 abr 2024 | 530,90 | 532,40 | 528,60 | 531,00 | 531,00 | 1.176.084 |
02 abr 2024 | 529,15 | 532,55 | 527,65 | 531,60 | 531,60 | 1.175.093 |
01 abr 2024 | 523,50 | 530,60 | 523,50 | 529,15 | 529,15 | 847.682 |
28 mar 2024 | 522,00 | 526,00 | 517,75 | 523,15 | 523,15 | 2.312.982 |
27 mar 2024 | 524,00 | 524,40 | 519,10 | 521,65 | 521,65 | 2.638.465 |
26 mar 2024 | 512,60 | 522,25 | 512,60 | 521,10 | 521,10 | 1.961.179 |
22 mar 2024 | 524,00 | 527,35 | 519,00 | 520,80 | 520,80 | 1.072.318 |
21 mar 2024 | 522,25 | 525,65 | 518,50 | 523,95 | 523,95 | 973.386 |
20 mar 2024 | 518,35 | 521,20 | 512,00 | 520,20 | 520,20 | 925.067 |
19 mar 2024 | 523,25 | 530,00 | 516,55 | 518,35 | 518,35 | 2.071.489 |
18 mar 2024 | 526,55 | 526,55 | 521,10 | 523,60 | 523,60 | 1.247.334 |
15 mar 2024 | 528,95 | 530,35 | 524,25 | 526,55 | 526,55 | 1.710.825 |
14 mar 2024 | 517,00 | 530,80 | 516,15 | 529,65 | 529,65 | 2.047.715 |
13 mar 2024 | 529,55 | 531,40 | 515,80 | 519,95 | 519,95 | 2.666.699 |
12 mar 2024 | 530,55 | 532,30 | 525,85 | 529,00 | 529,00 | 1.011.782 |
11 mar 2024 | 535,25 | 538,40 | 531,60 | 533,40 | 533,40 | 984.138 |
07 mar 2024 | 531,50 | 537,75 | 530,50 | 535,25 | 535,25 | 894.981 |
06 mar 2024 | 534,80 | 536,00 | 528,25 | 531,50 | 531,50 | 1.082.367 |
05 mar 2024 | 535,15 | 536,80 | 533,05 | 534,75 | 534,75 | 1.464.768 |
04 mar 2024 | 538,00 | 539,70 | 531,80 | 537,30 | 537,30 | 2.030.164 |
01 mar 2024 | 538,15 | 544,95 | 538,15 | 541,10 | 541,10 | 762.406 |
29 feb 2024 | 536,30 | 539,35 | 532,30 | 538,15 | 538,15 | 2.453.976 |
28 feb 2024 | 535,35 | 541,45 | 531,90 | 536,25 | 536,25 | 2.697.005 |
27 feb 2024 | 527,90 | 538,20 | 526,00 | 535,60 | 535,60 | 2.954.271 |
26 feb 2024 | 534,15 | 537,10 | 526,85 | 529,25 | 529,25 | 1.180.365 |
23 feb 2024 | 542,10 | 544,55 | 534,25 | 535,30 | 535,30 | 1.160.683 |
22 feb 2024 | 546,50 | 546,50 | 538,65 | 541,60 | 541,60 | 1.264.327 |
21 feb 2024 | 547,60 | 549,85 | 544,35 | 546,30 | 546,30 | 1.636.393 |
20 feb 2024 | 551,20 | 551,20 | 543,00 | 547,55 | 547,55 | 1.057.848 |
19 feb 2024 | 545,00 | 550,20 | 540,25 | 547,65 | 547,65 | 1.353.397 |
16 feb 2024 | 545,10 | 547,85 | 541,00 | 544,50 | 544,50 | 839.405 |
15 feb 2024 | 545,95 | 547,35 | 540,90 | 544,20 | 544,20 | 1.006.711 |
14 feb 2024 | 533,55 | 545,25 | 533,25 | 544,30 | 544,30 | 828.939 |
13 feb 2024 | 536,35 | 539,90 | 531,15 | 538,75 | 538,75 | 725.665 |
12 feb 2024 | 539,20 | 543,75 | 535,40 | 536,55 | 536,55 | 1.454.041 |
09 feb 2024 | 534,90 | 540,00 | 528,65 | 539,20 | 539,20 | 1.786.915 |
08 feb 2024 | 539,70 | 541,00 | 532,00 | 533,95 | 533,95 | 1.488.521 |
07 feb 2024 | 533,15 | 538,45 | 530,65 | 537,40 | 537,40 | 1.784.199 |
06 feb 2024 | 534,25 | 537,40 | 531,25 | 532,70 | 532,70 | 1.247.440 |
05 feb 2024 | 543,00 | 544,80 | 532,30 | 533,65 | 533,65 | 1.417.520 |
02 feb 2024 | 554,50 | 559,00 | 539,75 | 544,65 | 544,65 | 3.318.354 |
01 feb 2024 | 547,00 | 575,50 | 547,00 | 554,40 | 554,40 | 11.117.689 |
31 ene 2024 | 535,95 | 545,60 | 534,00 | 539,60 | 539,60 | 3.475.918 |
30 ene 2024 | 534,25 | 537,70 | 533,25 | 535,95 | 535,95 | 1.603.876 |
29 ene 2024 | 515,00 | 535,95 | 515,00 | 534,25 | 534,25 | 1.316.110 |
25 ene 2024 | 536,60 | 537,55 | 529,05 | 531,60 | 531,60 | 924.085 |
24 ene 2024 | 525,75 | 537,40 | 522,20 | 536,60 | 536,60 | 914.551 |
23 ene 2024 | 544,40 | 544,40 | 522,60 | 524,80 | 524,80 | 2.256.565 |
19 ene 2024 | 543,25 | 543,95 | 539,55 | 542,30 | 542,30 | 1.965.102 |
18 ene 2024 | 546,20 | 549,95 | 535,35 | 539,45 | 539,45 | 1.520.695 |
17 ene 2024 | 557,85 | 557,85 | 546,10 | 549,45 | 549,45 | 2.075.918 |
16 ene 2024 | 556,15 | 561,90 | 552,95 | 558,80 | 558,80 | 2.027.207 |
15 ene 2024 | 551,00 | 557,50 | 548,25 | 554,15 | 554,15 | 1.524.201 |
12 ene 2024 | 552,00 | 552,95 | 548,00 | 549,70 | 549,70 | 1.029.614 |
11 ene 2024 | 549,60 | 556,00 | 548,45 | 552,00 | 552,00 | 2.089.001 |
10 ene 2024 | 548,85 | 551,40 | 542,30 | 547,35 | 547,35 | 1.758.621 |
09 ene 2024 | 555,00 | 556,00 | 546,20 | 547,85 | 547,85 | 2.107.464 |
08 ene 2024 | 572,50 | 572,50 | 551,00 | 553,25 | 553,25 | 2.152.367 |
05 ene 2024 | 571,00 | 571,65 | 564,50 | 569,05 | 569,05 | 2.834.989 |
04 ene 2024 | 554,65 | 567,30 | 550,90 | 566,25 | 566,25 | 3.064.476 |
03 ene 2024 | 557,00 | 562,70 | 546,60 | 551,10 | 551,10 | 2.733.401 |
02 ene 2024 | 559,45 | 562,35 | 551,35 | 556,85 | 556,85 | 1.201.767 |
01 ene 2024 | 560,00 | 563,00 | 555,00 | 557,45 | 557,45 | 1.417.550 |
29 dic 2023 | 544,75 | 560,00 | 543,65 | 557,20 | 557,20 | 4.120.332 |
28 dic 2023 | 534,55 | 545,75 | 534,35 | 543,10 | 543,10 | 3.512.802 |
27 dic 2023 | 531,00 | 536,05 | 530,05 | 534,35 | 534,35 | 3.308.899 |
26 dic 2023 | 530,00 | 534,80 | 529,00 | 530,60 | 530,60 | 1.655.240 |
22 dic 2023 | 531,95 | 532,65 | 526,50 | 529,30 | 529,30 | 3.869.597 |
21 dic 2023 | 533,25 | 534,00 | 527,05 | 530,25 | 530,25 | 6.150.231 |
20 dic 2023 | 550,00 | 551,40 | 532,30 | 534,95 | 534,95 | 3.685.894 |
19 dic 2023 | 541,45 | 551,50 | 539,70 | 548,20 | 548,20 | 2.155.547 |
18 dic 2023 | 539,70 | 543,05 | 537,30 | 540,50 | 540,50 | 2.700.975 |
15 dic 2023 | 547,95 | 548,00 | 537,25 | 539,70 | 539,70 | 2.655.593 |
14 dic 2023 | 548,70 | 549,70 | 544,60 | 547,45 | 547,45 | 2.078.199 |
13 dic 2023 | 547,55 | 549,35 | 543,10 | 547,55 | 547,55 | 1.628.806 |
12 dic 2023 | 550,50 | 553,60 | 546,70 | 549,00 | 549,00 | 1.418.773 |
11 dic 2023 | 548,00 | 551,35 | 545,05 | 550,50 | 550,50 | 1.278.433 |
08 dic 2023 | 548,90 | 556,25 | 545,80 | 547,50 | 547,50 | 2.453.675 |
07 dic 2023 | 550,05 | 550,95 | 537,45 | 545,80 | 545,80 | 1.150.700 |
06 dic 2023 | 554,75 | 554,90 | 549,30 | 550,05 | 550,05 | 1.028.497 |
05 dic 2023 | 548,95 | 552,50 | 546,80 | 552,00 | 552,00 | 1.748.869 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |