Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 742,75 | 747,90 | 730,90 | 737,35 | 737,35 | 23.213 |
20 jun 2024 | 701,15 | 749,50 | 696,70 | 743,35 | 743,35 | 142.701 |
19 jun 2024 | 697,85 | 705,00 | 683,90 | 701,15 | 701,15 | 36.505 |
18 jun 2024 | 693,00 | 699,45 | 677,35 | 697,15 | 697,15 | 19.165 |
14 jun 2024 | 658,80 | 694,45 | 650,05 | 687,00 | 687,00 | 81.662 |
13 jun 2024 | 603,75 | 662,75 | 603,75 | 658,20 | 658,20 | 41.202 |
12 jun 2024 | 610,85 | 617,40 | 602,80 | 603,75 | 603,75 | 6068 |
11 jun 2024 | 600,00 | 616,45 | 600,00 | 609,15 | 609,15 | 5841 |
10 jun 2024 | 603,00 | 611,75 | 597,25 | 609,25 | 609,25 | 12.217 |
07 jun 2024 | 621,95 | 621,95 | 596,60 | 599,80 | 599,80 | 6191 |
06 jun 2024 | 591,95 | 617,95 | 591,95 | 607,55 | 607,55 | 13.296 |
05 jun 2024 | 570,00 | 600,90 | 557,25 | 590,15 | 590,15 | 12.267 |
04 jun 2024 | 595,80 | 600,45 | 541,85 | 565,75 | 565,75 | 18.920 |
03 jun 2024 | 625,05 | 625,05 | 599,40 | 601,80 | 601,80 | 20.774 |
31 may 2024 | 595,00 | 619,45 | 595,00 | 611,15 | 611,15 | 22.687 |
30 may 2024 | 615,75 | 615,75 | 588,85 | 593,30 | 593,30 | 20.818 |
29 may 2024 | 614,00 | 620,15 | 606,45 | 615,95 | 615,95 | 9435 |
28 may 2024 | 633,55 | 636,50 | 609,00 | 615,85 | 615,85 | 18.495 |
27 may 2024 | 641,15 | 664,50 | 636,50 | 651,65 | 651,65 | 34.978 |
24 may 2024 | 650,80 | 655,50 | 642,70 | 648,30 | 648,30 | 12.013 |
23 may 2024 | 657,75 | 657,75 | 637,00 | 648,30 | 648,30 | 8985 |
22 may 2024 | 664,95 | 664,95 | 641,30 | 645,65 | 645,65 | 5669 |
21 may 2024 | 637,05 | 664,00 | 628,10 | 659,10 | 659,10 | 9238 |
17 may 2024 | 624,05 | 633,85 | 624,00 | 626,60 | 626,60 | 3653 |
16 may 2024 | 620,15 | 627,30 | 618,85 | 623,25 | 623,25 | 7317 |
15 may 2024 | 625,00 | 628,20 | 618,20 | 620,50 | 620,50 | 2661 |
14 may 2024 | 634,90 | 634,90 | 620,75 | 621,30 | 621,30 | 2797 |
13 may 2024 | 635,10 | 636,55 | 617,40 | 626,20 | 626,20 | 9308 |
10 may 2024 | 627,60 | 637,05 | 617,05 | 629,55 | 629,55 | 15.802 |
09 may 2024 | 636,65 | 656,90 | 625,00 | 628,15 | 628,15 | 5959 |
08 may 2024 | 637,00 | 650,00 | 634,50 | 644,70 | 644,70 | 5754 |
07 may 2024 | 664,40 | 664,40 | 636,50 | 644,50 | 644,50 | 15.560 |
06 may 2024 | 670,80 | 671,35 | 648,05 | 664,45 | 664,45 | 45.761 |
03 may 2024 | 661,90 | 667,00 | 651,55 | 657,70 | 657,70 | 25.830 |
02 may 2024 | 653,55 | 666,65 | 650,20 | 658,65 | 658,65 | 23.283 |
30 abr 2024 | 653,20 | 665,55 | 647,00 | 651,45 | 651,45 | 22.046 |
29 abr 2024 | 653,10 | 654,00 | 643,65 | 652,05 | 652,05 | 16.935 |
26 abr 2024 | 636,65 | 653,80 | 629,00 | 650,45 | 650,45 | 10.810 |
25 abr 2024 | 623,55 | 630,00 | 606,60 | 627,60 | 627,60 | 20.026 |
24 abr 2024 | 632,40 | 632,65 | 614,35 | 617,40 | 617,40 | 6421 |
23 abr 2024 | 631,90 | 631,90 | 612,15 | 626,85 | 626,85 | 13.334 |
22 abr 2024 | 636,75 | 636,75 | 610,25 | 613,15 | 613,15 | 13.466 |
19 abr 2024 | 626,65 | 632,10 | 613,80 | 623,55 | 623,55 | 8606 |
18 abr 2024 | 625,40 | 641,90 | 622,50 | 625,30 | 625,30 | 19.530 |
16 abr 2024 | 631,35 | 641,90 | 618,50 | 622,30 | 622,30 | 17.563 |
15 abr 2024 | 600,30 | 635,00 | 600,30 | 630,20 | 630,20 | 35.430 |
12 abr 2024 | 639,75 | 665,00 | 632,50 | 645,10 | 645,10 | 24.631 |
10 abr 2024 | 610,65 | 632,40 | 610,65 | 627,70 | 627,70 | 7583 |
09 abr 2024 | 633,35 | 633,35 | 616,50 | 618,25 | 618,25 | 17.806 |
08 abr 2024 | 640,05 | 648,85 | 630,15 | 633,30 | 633,30 | 18.881 |
05 abr 2024 | 647,75 | 669,10 | 635,95 | 647,75 | 647,75 | 47.582 |
04 abr 2024 | 595,00 | 668,15 | 592,95 | 653,70 | 653,70 | 170.695 |
03 abr 2024 | 590,95 | 595,20 | 584,70 | 589,15 | 589,15 | 11.681 |
02 abr 2024 | 599,45 | 599,45 | 588,30 | 590,30 | 590,30 | 13.408 |
01 abr 2024 | 612,90 | 612,90 | 589,45 | 592,35 | 592,35 | 8991 |
28 mar 2024 | 580,40 | 605,00 | 579,20 | 601,45 | 601,45 | 54.124 |
27 mar 2024 | 570,05 | 589,50 | 570,05 | 579,20 | 579,20 | 13.924 |
26 mar 2024 | 593,00 | 593,00 | 578,60 | 580,50 | 580,50 | 8568 |
22 mar 2024 | 595,00 | 600,00 | 583,80 | 589,05 | 589,05 | 10.757 |
21 mar 2024 | 600,60 | 615,10 | 593,65 | 596,80 | 596,80 | 16.667 |
20 mar 2024 | 630,70 | 630,70 | 593,80 | 597,75 | 597,75 | 9573 |
19 mar 2024 | 623,75 | 633,40 | 623,75 | 629,10 | 629,10 | 5628 |
18 mar 2024 | 636,65 | 636,65 | 623,30 | 628,55 | 628,55 | 4228 |
15 mar 2024 | 631,05 | 650,40 | 618,25 | 632,60 | 632,60 | 19.249 |
14 mar 2024 | 612,60 | 642,00 | 609,80 | 631,05 | 631,05 | 22.983 |
13 mar 2024 | 630,05 | 631,75 | 603,95 | 625,10 | 625,10 | 22.973 |
12 mar 2024 | 683,20 | 683,20 | 626,25 | 630,55 | 630,55 | 16.745 |
11 mar 2024 | 703,40 | 712,00 | 672,30 | 684,20 | 684,20 | 14.001 |
07 mar 2024 | 706,95 | 706,95 | 694,00 | 698,50 | 698,50 | 7458 |
06 mar 2024 | 704,55 | 714,50 | 679,30 | 697,05 | 697,05 | 31.481 |
05 mar 2024 | 672,90 | 713,55 | 672,90 | 703,60 | 703,60 | 58.225 |
04 mar 2024 | 688,40 | 690,00 | 676,20 | 681,35 | 681,35 | 27.353 |
01 mar 2024 | 650,55 | 696,45 | 650,55 | 682,25 | 682,25 | 55.454 |
29 feb 2024 | 614,05 | 655,40 | 614,05 | 650,50 | 650,50 | 10.896 |
28 feb 2024 | 637,95 | 642,20 | 619,60 | 626,55 | 626,55 | 16.552 |
27 feb 2024 | 620,00 | 635,45 | 616,45 | 632,60 | 632,60 | 4660 |
26 feb 2024 | 640,65 | 640,65 | 619,90 | 621,25 | 621,25 | 14.981 |
23 feb 2024 | 639,90 | 639,90 | 625,00 | 631,85 | 631,85 | 6879 |
22 feb 2024 | 656,50 | 656,50 | 622,50 | 629,10 | 629,10 | 12.165 |
21 feb 2024 | 631,00 | 662,60 | 631,00 | 646,60 | 646,60 | 26.373 |
20 feb 2024 | 631,80 | 672,55 | 625,25 | 632,05 | 632,05 | 28.546 |
19 feb 2024 | 645,30 | 645,80 | 630,45 | 631,20 | 631,20 | 11.664 |
16 feb 2024 | 649,95 | 660,70 | 636,70 | 640,55 | 640,55 | 22.872 |
15 feb 2024 | 659,15 | 667,50 | 641,75 | 648,80 | 648,80 | 26.859 |
14 feb 2024 | 615,05 | 685,00 | 612,00 | 669,00 | 669,00 | 115.902 |
13 feb 2024 | 665,25 | 665,25 | 607,30 | 613,25 | 613,25 | 74.866 |
12 feb 2024 | 692,45 | 698,50 | 668,20 | 679,75 | 679,75 | 18.561 |
09 feb 2024 | 681,50 | 685,50 | 661,65 | 678,95 | 678,95 | 33.968 |
08 feb 2024 | 659,95 | 703,40 | 656,30 | 680,75 | 680,75 | 35.820 |
07 feb 2024 | 630,00 | 683,10 | 624,90 | 648,70 | 648,70 | 107.066 |
06 feb 2024 | 600,00 | 628,90 | 596,75 | 622,30 | 622,30 | 16.176 |
05 feb 2024 | 605,15 | 605,30 | 582,85 | 593,00 | 593,00 | 7563 |
02 feb 2024 | 605,80 | 619,55 | 600,55 | 605,30 | 605,30 | 33.373 |
01 feb 2024 | 615,00 | 616,85 | 609,65 | 615,15 | 615,15 | 8513 |
31 ene 2024 | 612,00 | 616,95 | 607,30 | 614,30 | 614,30 | 14.228 |
30 ene 2024 | 606,95 | 615,00 | 591,10 | 606,55 | 606,55 | 25.302 |
29 ene 2024 | 584,90 | 602,00 | 580,10 | 595,35 | 595,35 | 23.492 |
25 ene 2024 | 579,20 | 586,40 | 576,90 | 579,95 | 579,95 | 17.719 |
24 ene 2024 | 554,00 | 578,30 | 551,00 | 572,55 | 572,55 | 58.179 |
23 ene 2024 | 548,45 | 569,90 | 532,45 | 554,55 | 554,55 | 35.817 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |