Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 549,20 | 555,40 | 541,20 | 553,40 | 553,40 | 52.325 |
25 jul 2024 | 545,00 | 548,20 | 537,80 | 547,60 | 547,60 | 68.240 |
24 jul 2024 | 564,40 | 568,40 | 550,00 | 553,40 | 553,40 | 71.058 |
23 jul 2024 | 565,20 | 570,20 | 562,80 | 568,20 | 568,20 | 35.276 |
22 jul 2024 | 560,00 | 567,60 | 560,00 | 563,60 | 563,60 | 54.140 |
19 jul 2024 | 560,40 | 561,00 | 555,20 | 557,00 | 557,00 | 64.122 |
18 jul 2024 | 558,60 | 566,40 | 549,60 | 561,80 | 561,80 | 79.070 |
17 jul 2024 | 558,60 | 559,20 | 551,60 | 555,80 | 555,80 | 42.591 |
16 jul 2024 | 548,00 | 558,80 | 546,80 | 558,80 | 558,80 | 47.684 |
15 jul 2024 | 556,00 | 560,40 | 550,20 | 550,80 | 550,80 | 41.663 |
12 jul 2024 | 553,20 | 559,00 | 548,20 | 556,40 | 556,40 | 41.706 |
11 jul 2024 | 545,00 | 554,00 | 542,00 | 552,60 | 552,60 | 68.274 |
10 jul 2024 | 538,00 | 540,40 | 536,60 | 540,40 | 540,40 | 37.814 |
09 jul 2024 | 537,00 | 543,40 | 534,60 | 536,20 | 536,20 | 42.348 |
08 jul 2024 | 538,60 | 543,00 | 537,40 | 539,40 | 539,40 | 45.955 |
05 jul 2024 | 545,00 | 546,40 | 539,00 | 540,20 | 540,20 | 39.344 |
04 jul 2024 | 541,00 | 543,60 | 538,20 | 543,00 | 543,00 | 43.652 |
03 jul 2024 | 535,00 | 541,60 | 532,40 | 538,60 | 538,60 | 65.393 |
02 jul 2024 | 525,00 | 532,60 | 524,20 | 531,00 | 531,00 | 63.091 |
01 jul 2024 | 536,80 | 538,00 | 527,20 | 529,20 | 529,20 | 83.265 |
28 jun 2024 | 539,00 | 539,40 | 528,80 | 530,80 | 530,80 | 100.823 |
27 jun 2024 | 543,60 | 543,80 | 537,20 | 537,20 | 537,20 | 65.568 |
26 jun 2024 | 545,00 | 547,20 | 537,00 | 541,00 | 541,00 | 77.133 |
25 jun 2024 | 541,60 | 546,60 | 537,00 | 540,40 | 540,40 | 62.173 |
24 jun 2024 | 535,20 | 548,60 | 534,00 | 547,40 | 547,40 | 64.549 |
21 jun 2024 | 542,20 | 543,00 | 537,60 | 537,60 | 537,60 | 176.048 |
20 jun 2024 | 539,00 | 547,80 | 538,20 | 544,20 | 544,20 | 62.332 |
19 jun 2024 | 544,20 | 544,60 | 537,20 | 537,20 | 537,20 | 73.473 |
18 jun 2024 | 543,60 | 546,00 | 541,20 | 544,00 | 544,00 | 53.317 |
17 jun 2024 | 544,80 | 547,00 | 539,20 | 541,20 | 541,20 | 45.228 |
14 jun 2024 | 551,40 | 551,40 | 537,80 | 542,20 | 542,20 | 70.792 |
13 jun 2024 | 550,40 | 553,00 | 544,80 | 550,00 | 550,00 | 75.359 |
12 jun 2024 | 549,00 | 561,00 | 539,20 | 554,00 | 554,00 | 89.134 |
11 jun 2024 | 554,00 | 555,60 | 546,60 | 547,60 | 547,60 | 56.737 |
10 jun 2024 | 547,80 | 553,00 | 546,40 | 551,80 | 551,80 | 50.773 |
07 jun 2024 | 558,80 | 558,80 | 547,40 | 550,80 | 550,80 | 48.055 |
06 jun 2024 | 556,80 | 563,00 | 554,00 | 556,00 | 556,00 | 63.835 |
05 jun 2024 | 548,40 | 553,00 | 548,40 | 552,80 | 552,80 | 41.422 |
04 jun 2024 | 551,20 | 553,80 | 546,20 | 548,40 | 548,40 | 50.563 |
03 jun 2024 | 557,00 | 558,40 | 549,40 | 552,20 | 552,20 | 65.379 |
31 may 2024 | 555,40 | 555,60 | 550,20 | 550,40 | 550,40 | 252.779 |
30 may 2024 | 552,00 | 557,40 | 549,00 | 556,40 | 556,40 | 58.357 |
29 may 2024 | 555,00 | 558,80 | 553,80 | 554,20 | 554,20 | 64.763 |
28 may 2024 | 570,00 | 571,20 | 559,80 | 560,60 | 560,60 | 70.606 |
27 may 2024 | 568,00 | 569,40 | 564,60 | 568,60 | 568,60 | 44.188 |
24 may 2024 | 560,00 | 568,80 | 559,00 | 568,80 | 568,80 | 57.468 |
23 may 2024 | 562,00 | 568,00 | 561,60 | 564,80 | 564,80 | 63.971 |
22 may 2024 | 557,00 | 561,40 | 553,80 | 561,40 | 561,40 | 63.299 |
21 may 2024 | 561,60 | 561,80 | 557,00 | 558,20 | 558,20 | 72.467 |
17 may 2024 | 566,60 | 567,80 | 558,80 | 561,40 | 561,40 | 83.304 |
16 may 2024 | 568,60 | 569,80 | 564,40 | 565,60 | 565,60 | 64.509 |
15 may 2024 | 556,00 | 569,40 | 555,60 | 566,20 | 566,20 | 108.707 |
14 may 2024 | 547,60 | 555,00 | 541,80 | 555,00 | 555,00 | 82.120 |
13 may 2024 | 552,00 | 554,40 | 547,80 | 550,00 | 550,00 | 81.012 |
10 may 2024 | 552,60 | 557,60 | 547,40 | 550,60 | 550,60 | 107.166 |
08 may 2024 | 552,00 | 556,60 | 544,80 | 549,60 | 549,60 | 135.694 |
07 may 2024 | 533,40 | 548,60 | 531,00 | 539,20 | 539,20 | 223.390 |
06 may 2024 | 510,00 | 518,00 | 508,60 | 515,20 | 515,20 | 87.509 |
03 may 2024 | 495,10 | 510,60 | 493,70 | 506,20 | 506,20 | 103.659 |
02 may 2024 | 491,00 | 494,50 | 488,50 | 491,80 | 491,80 | 81.677 |
30 abr 2024 | 499,70 | 499,80 | 493,40 | 493,60 | 493,60 | 65.288 |
29 abr 2024 | 496,20 | 499,10 | 492,80 | 498,70 | 498,70 | 62.297 |
26 abr 2024 | 487,40 | 496,60 | 487,40 | 495,50 | 495,50 | 76.002 |
25 abr 2024 | 490,80 | 495,00 | 477,50 | 483,20 | 483,20 | 63.638 |
24 abr 2024 | 493,00 | 495,00 | 488,80 | 489,60 | 489,60 | 75.781 |
23 abr 2024 | 485,10 | 493,90 | 482,10 | 491,40 | 491,40 | 68.550 |
22 abr 2024 | 488,20 | 490,00 | 485,00 | 485,10 | 485,10 | 74.895 |
19 abr 2024 | 480,00 | 486,80 | 477,70 | 485,50 | 485,50 | 136.133 |
19 abr 2024 | 12.7 Dividendo | |||||
18 abr 2024 | 501,80 | 502,40 | 492,60 | 499,10 | 486,40 | 79.139 |
17 abr 2024 | 498,40 | 504,20 | 496,40 | 498,50 | 485,82 | 84.990 |
16 abr 2024 | 499,40 | 504,40 | 498,90 | 499,60 | 486,89 | 95.319 |
15 abr 2024 | 507,00 | 512,00 | 502,60 | 507,40 | 494,49 | 55.171 |
12 abr 2024 | 515,40 | 517,40 | 498,90 | 502,80 | 490,01 | 81.735 |
11 abr 2024 | 508,60 | 510,40 | 502,40 | 510,40 | 497,41 | 77.650 |
10 abr 2024 | 521,00 | 521,80 | 502,40 | 507,80 | 494,88 | 147.662 |
09 abr 2024 | 519,60 | 523,60 | 517,40 | 518,40 | 505,21 | 63.541 |
08 abr 2024 | 522,00 | 523,40 | 519,00 | 523,00 | 509,69 | 50.786 |
05 abr 2024 | 516,60 | 520,20 | 515,00 | 520,20 | 506,96 | 65.236 |
04 abr 2024 | 528,00 | 529,80 | 521,20 | 523,40 | 510,08 | 82.839 |
03 abr 2024 | 521,40 | 530,40 | 519,40 | 528,20 | 514,76 | 82.564 |
02 abr 2024 | 533,60 | 533,80 | 521,20 | 522,20 | 508,91 | 72.613 |
28 mar 2024 | 533,00 | 535,20 | 530,20 | 533,00 | 519,44 | 68.554 |
27 mar 2024 | 531,40 | 532,80 | 526,60 | 532,80 | 519,24 | 62.686 |
26 mar 2024 | 529,40 | 536,00 | 526,60 | 533,20 | 519,63 | 71.728 |
25 mar 2024 | 536,20 | 537,60 | 528,60 | 529,80 | 516,32 | 57.688 |
22 mar 2024 | 543,40 | 546,40 | 535,00 | 535,40 | 521,78 | 93.591 |
21 mar 2024 | 547,40 | 556,60 | 543,20 | 545,60 | 531,72 | 126.663 |
20 mar 2024 | 531,00 | 543,00 | 531,00 | 540,80 | 527,04 | 83.445 |
19 mar 2024 | 526,80 | 532,00 | 524,20 | 530,40 | 516,90 | 77.027 |
18 mar 2024 | 529,80 | 532,00 | 525,00 | 527,00 | 513,59 | 80.312 |
15 mar 2024 | 521,20 | 535,40 | 521,20 | 528,80 | 515,34 | 300.652 |
14 mar 2024 | 524,40 | 532,80 | 520,80 | 524,20 | 510,86 | 95.246 |
13 mar 2024 | 519,40 | 528,40 | 512,00 | 526,20 | 512,81 | 209.221 |
12 mar 2024 | 527,60 | 538,00 | 526,40 | 537,60 | 523,92 | 93.618 |
11 mar 2024 | 521,20 | 526,80 | 519,40 | 526,60 | 513,20 | 80.272 |
08 mar 2024 | 523,00 | 528,20 | 521,60 | 526,60 | 513,20 | 84.238 |
07 mar 2024 | 521,20 | 525,00 | 516,00 | 523,00 | 509,69 | 91.586 |
06 mar 2024 | 512,80 | 521,80 | 512,60 | 521,80 | 508,52 | 61.517 |
05 mar 2024 | 515,20 | 518,60 | 513,20 | 514,40 | 501,31 | 45.229 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |