Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 424,30 | 424,30 | 424,30 | 424,30 | 424,30 | - |
25 jul 2024 | 419,20 | 419,20 | 419,20 | 419,20 | 419,20 | - |
24 jul 2024 | 424,80 | 424,80 | 424,80 | 424,80 | 424,80 | - |
23 jul 2024 | 428,50 | 428,50 | 428,50 | 428,50 | 428,50 | - |
22 jul 2024 | 419,70 | 419,70 | 419,70 | 419,70 | 419,70 | - |
19 jul 2024 | 419,90 | 419,90 | 419,90 | 419,90 | 419,90 | - |
18 jul 2024 | 419,20 | 419,20 | 419,20 | 419,20 | 419,20 | - |
17 jul 2024 | 422,60 | 422,60 | 422,60 | 422,60 | 422,60 | - |
16 jul 2024 | 415,70 | 415,70 | 415,70 | 415,70 | 415,70 | - |
15 jul 2024 | 418,10 | 418,10 | 418,10 | 418,10 | 418,10 | - |
12 jul 2024 | 408,60 | 408,60 | 408,60 | 408,60 | 408,60 | - |
11 jul 2024 | 410,30 | 410,30 | 410,30 | 410,30 | 410,30 | - |
10 jul 2024 | 411,70 | 411,70 | 411,70 | 411,70 | 411,70 | - |
09 jul 2024 | 412,90 | 412,90 | 412,90 | 412,90 | 412,90 | - |
08 jul 2024 | 414,00 | 414,00 | 414,00 | 414,00 | 414,00 | - |
05 jul 2024 | 413,30 | 413,30 | 413,30 | 413,30 | 413,30 | - |
04 jul 2024 | 414,20 | 414,20 | 414,20 | 414,20 | 414,20 | - |
03 jul 2024 | 412,40 | 412,40 | 412,40 | 412,40 | 412,40 | - |
02 jul 2024 | 407,50 | 407,50 | 407,50 | 407,50 | 407,50 | - |
01 jul 2024 | 415,80 | 415,80 | 415,80 | 415,80 | 415,80 | - |
28 jun 2024 | 414,10 | 414,10 | 414,10 | 414,10 | 414,10 | - |
27 jun 2024 | 413,60 | 413,60 | 413,60 | 413,60 | 413,60 | - |
26 jun 2024 | 418,20 | 418,20 | 418,20 | 418,20 | 418,20 | - |
25 jun 2024 | 417,80 | 417,80 | 417,80 | 417,80 | 417,80 | - |
24 jun 2024 | 419,80 | 419,80 | 419,80 | 419,80 | 419,80 | - |
21 jun 2024 | 418,20 | 418,20 | 418,20 | 418,20 | 418,20 | - |
20 jun 2024 | 417,00 | 417,00 | 417,00 | 417,00 | 417,00 | - |
19 jun 2024 | 412,90 | 412,90 | 412,90 | 412,90 | 412,90 | - |
18 jun 2024 | 409,80 | 409,80 | 409,80 | 409,80 | 409,80 | - |
17 jun 2024 | 402,60 | 402,60 | 402,60 | 402,60 | 402,60 | - |
14 jun 2024 | 401,10 | 401,10 | 401,10 | 401,10 | 401,10 | - |
13 jun 2024 | 403,10 | 403,10 | 403,10 | 403,10 | 403,10 | - |
12 jun 2024 | 401,40 | 401,40 | 401,40 | 401,40 | 401,40 | - |
11 jun 2024 | 402,10 | 402,10 | 402,10 | 402,10 | 402,10 | - |
10 jun 2024 | 401,00 | 401,00 | 401,00 | 401,00 | 401,00 | - |
07 jun 2024 | 394,30 | 394,30 | 394,30 | 394,30 | 394,30 | - |
06 jun 2024 | 397,80 | 397,80 | 397,80 | 397,80 | 397,80 | - |
05 jun 2024 | 391,70 | 391,70 | 391,70 | 391,70 | 391,70 | - |
04 jun 2024 | 385,70 | 385,70 | 385,70 | 385,70 | 385,70 | - |
03 jun 2024 | 384,90 | 384,90 | 384,90 | 384,90 | 384,90 | - |
31 may 2024 | 379,00 | 380,90 | 379,00 | 380,90 | 380,90 | 2 |
30 may 2024 | 390,70 | 390,70 | 390,70 | 390,70 | 390,70 | - |
29 may 2024 | 398,40 | 398,40 | 398,40 | 398,40 | 398,40 | - |
28 may 2024 | 403,70 | 403,70 | 403,70 | 403,70 | 403,70 | - |
27 may 2024 | 401,50 | 401,50 | 401,50 | 401,50 | 401,50 | - |
24 may 2024 | 409,90 | 409,90 | 409,90 | 409,90 | 409,90 | - |
23 may 2024 | 418,30 | 418,30 | 418,30 | 418,30 | 418,30 | - |
22 may 2024 | 411,30 | 411,30 | 411,30 | 411,30 | 411,30 | - |
21 may 2024 | 417,10 | 417,10 | 417,10 | 417,10 | 417,10 | - |
20 may 2024 | 411,60 | 411,60 | 411,60 | 411,60 | 411,60 | - |
17 may 2024 | 409,70 | 409,70 | 409,70 | 409,70 | 409,70 | - |
16 may 2024 | 403,80 | 403,80 | 403,80 | 403,80 | 403,80 | - |
15 may 2024 | 400,80 | 400,80 | 400,80 | 400,80 | 400,80 | - |
14 may 2024 | 404,80 | 404,80 | 404,80 | 404,80 | 404,80 | - |
13 may 2024 | 405,90 | 409,20 | 405,90 | 409,20 | 409,20 | 2 |
10 may 2024 | 402,80 | 402,80 | 402,80 | 402,80 | 402,80 | - |
09 may 2024 | 400,30 | 400,30 | 400,30 | 400,30 | 400,30 | - |
08 may 2024 | 404,20 | 404,20 | 404,20 | 404,20 | 404,20 | - |
07 may 2024 | 402,70 | 402,70 | 402,70 | 402,70 | 402,70 | - |
06 may 2024 | 396,00 | 396,00 | 396,00 | 396,00 | 396,00 | - |
03 may 2024 | 389,50 | 389,50 | 389,50 | 389,50 | 389,50 | - |
02 may 2024 | 390,90 | 390,90 | 390,90 | 390,90 | 390,90 | - |
30 abr 2024 | 416,00 | 416,00 | 416,00 | 416,00 | 416,00 | - |
29 abr 2024 | 417,10 | 417,10 | 417,10 | 417,10 | 417,10 | - |
26 abr 2024 | 417,90 | 417,90 | 417,90 | 417,90 | 417,90 | - |
25 abr 2024 | 415,00 | 415,00 | 415,00 | 415,00 | 415,00 | - |
24 abr 2024 | 420,80 | 420,80 | 420,80 | 420,80 | 420,80 | - |
23 abr 2024 | 412,60 | 412,60 | 412,60 | 412,60 | 412,60 | - |
22 abr 2024 | 412,20 | 412,20 | 412,20 | 412,20 | 412,20 | - |
19 abr 2024 | 415,60 | 415,60 | 415,60 | 415,60 | 415,60 | - |
18 abr 2024 | 419,70 | 419,70 | 419,70 | 419,70 | 419,70 | - |
17 abr 2024 | 427,40 | 427,40 | 427,40 | 427,40 | 427,40 | - |
16 abr 2024 | 432,90 | 432,90 | 432,90 | 432,90 | 432,90 | - |
15 abr 2024 | 435,50 | 435,50 | 435,50 | 435,50 | 435,50 | - |
12 abr 2024 | 439,90 | 439,90 | 439,90 | 439,90 | 439,90 | - |
11 abr 2024 | 428,50 | 428,50 | 428,50 | 428,50 | 428,50 | - |
10 abr 2024 | 430,00 | 430,00 | 430,00 | 430,00 | 430,00 | - |
09 abr 2024 | 431,80 | 431,80 | 431,80 | 431,80 | 431,80 | - |
08 abr 2024 | 431,10 | 431,10 | 431,10 | 431,10 | 431,10 | - |
05 abr 2024 | 426,60 | 426,60 | 426,60 | 426,60 | 426,60 | - |
04 abr 2024 | 433,50 | 433,50 | 433,50 | 433,50 | 433,50 | - |
03 abr 2024 | 431,20 | 431,20 | 431,20 | 431,20 | 431,20 | - |
02 abr 2024 | 441,70 | 441,70 | 441,70 | 441,70 | 441,70 | - |
28 mar 2024 | 442,90 | 442,90 | 442,90 | 442,90 | 442,90 | - |
27 mar 2024 | 439,10 | 439,10 | 439,10 | 439,10 | 439,10 | - |
26 mar 2024 | 436,60 | 436,60 | 436,60 | 436,60 | 436,60 | - |
25 mar 2024 | 444,50 | 444,50 | 444,50 | 444,50 | 444,50 | - |
22 mar 2024 | 444,50 | 444,50 | 444,50 | 444,50 | 444,50 | - |
21 mar 2024 | 441,80 | 441,80 | 441,80 | 441,80 | 441,80 | - |
20 mar 2024 | 437,60 | 437,60 | 437,60 | 437,60 | 437,60 | - |
19 mar 2024 | 435,10 | 435,10 | 435,10 | 435,10 | 435,10 | - |
18 mar 2024 | 433,90 | 433,90 | 433,90 | 433,90 | 433,90 | - |
15 mar 2024 | 429,10 | 429,10 | 429,10 | 429,10 | 429,10 | - |
14 mar 2024 | 435,20 | 435,20 | 435,20 | 435,20 | 435,20 | - |
13 mar 2024 | 435,10 | 435,10 | 435,10 | 435,10 | 435,10 | - |
12 mar 2024 | 426,40 | 426,40 | 426,40 | 426,40 | 426,40 | - |
11 mar 2024 | 420,30 | 420,30 | 420,30 | 420,30 | 420,30 | - |
08 mar 2024 | 425,90 | 425,90 | 425,90 | 425,90 | 425,90 | - |
07 mar 2024 | 425,00 | 425,00 | 425,00 | 425,00 | 425,00 | - |
06 mar 2024 | 422,10 | 422,10 | 422,10 | 422,10 | 422,10 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |