Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 abr 2024 | 666,50 | 668,40 | 663,60 | 663,70 | 663,70 | 7.345.761 |
23 abr 2024 | 665,80 | 669,60 | 663,80 | 667,70 | 667,70 | 32.647.963 |
22 abr 2024 | 655,70 | 669,80 | 653,30 | 666,50 | 666,50 | 25.523.717 |
19 abr 2024 | 635,50 | 647,60 | 633,80 | 646,20 | 646,20 | 42.777.852 |
18 abr 2024 | 639,30 | 645,60 | 637,60 | 644,60 | 644,60 | 56.508.011 |
17 abr 2024 | 633,00 | 641,80 | 631,20 | 636,10 | 636,10 | 19.309.290 |
16 abr 2024 | 642,50 | 642,50 | 630,50 | 631,70 | 631,70 | 27.235.255 |
15 abr 2024 | 653,00 | 659,80 | 650,00 | 651,10 | 651,10 | 24.347.647 |
12 abr 2024 | 647,50 | 660,10 | 647,50 | 653,40 | 653,40 | 31.007.911 |
11 abr 2024 | 659,60 | 662,90 | 644,40 | 646,70 | 646,70 | 39.103.496 |
10 abr 2024 | 650,00 | 665,00 | 649,00 | 663,20 | 663,20 | 53.216.145 |
09 abr 2024 | 644,20 | 649,20 | 643,10 | 644,70 | 644,70 | 56.964.110 |
08 abr 2024 | 639,70 | 646,00 | 637,60 | 644,50 | 644,50 | 17.801.945 |
05 abr 2024 | 636,10 | 641,80 | 634,00 | 641,40 | 641,40 | 57.354.782 |
04 abr 2024 | 634,50 | 644,40 | 633,10 | 641,70 | 641,70 | 30.442.640 |
03 abr 2024 | 620,50 | 631,10 | 618,70 | 631,10 | 631,10 | 28.446.283 |
02 abr 2024 | 629,20 | 632,40 | 619,40 | 621,40 | 621,40 | 25.424.009 |
28 mar 2024 | 618,80 | 627,50 | 618,00 | 619,00 | 619,00 | 31.683.472 |
27 mar 2024 | 621,50 | 622,10 | 612,50 | 615,00 | 615,00 | 21.079.290 |
26 mar 2024 | 624,00 | 628,20 | 623,00 | 627,30 | 627,30 | 19.146.886 |
25 mar 2024 | 622,50 | 625,40 | 619,84 | 624,60 | 624,60 | 20.581.329 |
22 mar 2024 | 619,60 | 629,70 | 619,40 | 624,90 | 624,90 | 31.173.104 |
21 mar 2024 | 609,50 | 624,00 | 608,80 | 621,10 | 621,10 | 46.221.272 |
20 mar 2024 | 600,90 | 608,00 | 599,00 | 605,40 | 605,40 | 34.999.580 |
19 mar 2024 | 600,00 | 605,69 | 599,80 | 602,90 | 602,90 | 23.063.736 |
18 mar 2024 | 596,80 | 607,00 | 596,40 | 602,50 | 602,50 | 37.891.932 |
15 mar 2024 | 586,20 | 598,10 | 584,90 | 598,00 | 598,00 | 144.608.653 |
14 mar 2024 | 590,20 | 590,55 | 584,00 | 586,40 | 586,40 | 44.407.570 |
13 mar 2024 | 592,60 | 598,60 | 589,30 | 589,70 | 589,70 | 35.428.913 |
12 mar 2024 | 585,20 | 594,30 | 584,10 | 592,60 | 592,60 | 55.525.865 |
11 mar 2024 | 578,50 | 581,00 | 572,90 | 575,80 | 575,80 | 51.557.214 |
08 mar 2024 | 589,70 | 590,10 | 579,70 | 579,90 | 579,90 | 43.793.152 |
07 mar 2024 | 586,40 | 594,24 | 583,60 | 590,70 | 590,70 | 43.620.401 |
07 mar 2024 | 31 Dividendo | |||||
06 mar 2024 | 608,10 | 613,70 | 603,40 | 612,00 | 581,00 | 45.095.839 |
05 mar 2024 | 604,40 | 611,60 | 600,50 | 610,10 | 579,20 | 50.278.186 |
04 mar 2024 | 609,10 | 613,70 | 604,50 | 608,40 | 577,58 | 29.293.343 |
01 mar 2024 | 617,80 | 624,78 | 612,70 | 612,80 | 581,76 | 25.741.180 |
29 feb 2024 | 606,60 | 620,50 | 606,20 | 614,50 | 583,37 | 56.956.110 |
28 feb 2024 | 605,40 | 613,40 | 601,90 | 609,50 | 578,63 | 52.420.210 |
27 feb 2024 | 599,00 | 604,90 | 598,50 | 602,40 | 571,89 | 60.013.567 |
26 feb 2024 | 600,30 | 600,65 | 592,70 | 595,70 | 565,53 | 89.084.463 |
23 feb 2024 | 596,20 | 601,10 | 595,30 | 597,20 | 566,95 | 47.054.556 |
22 feb 2024 | 598,10 | 600,50 | 587,80 | 590,50 | 560,59 | 77.946.571 |
21 feb 2024 | 613,00 | 616,10 | 584,40 | 589,80 | 559,92 | 88.244.747 |
20 feb 2024 | 636,20 | 644,10 | 636,00 | 643,80 | 611,19 | 34.980.834 |
19 feb 2024 | 634,20 | 640,20 | 632,20 | 638,20 | 605,87 | 21.133.312 |
16 feb 2024 | 629,50 | 639,60 | 627,60 | 638,80 | 606,44 | 29.084.164 |
15 feb 2024 | 625,00 | 628,90 | 623,50 | 626,60 | 594,86 | 24.051.853 |
14 feb 2024 | 618,20 | 625,80 | 617,70 | 620,70 | 589,26 | 23.022.225 |
13 feb 2024 | 607,90 | 615,90 | 607,00 | 610,50 | 579,58 | 20.597.163 |
12 feb 2024 | 607,60 | 611,10 | 601,70 | 608,40 | 577,58 | 24.285.482 |
09 feb 2024 | 618,90 | 619,50 | 608,10 | 609,50 | 578,63 | 20.501.792 |
08 feb 2024 | 625,70 | 627,00 | 616,70 | 617,70 | 586,41 | 22.450.255 |
07 feb 2024 | 629,80 | 633,20 | 625,90 | 627,20 | 595,43 | 19.790.120 |
06 feb 2024 | 626,10 | 633,90 | 625,90 | 632,00 | 599,99 | 38.617.671 |
05 feb 2024 | 620,70 | 622,85 | 617,50 | 619,20 | 587,84 | 99.168.504 |
02 feb 2024 | 617,10 | 618,00 | 611,50 | 614,10 | 582,99 | 48.044.233 |
01 feb 2024 | 615,80 | 621,90 | 609,45 | 611,20 | 580,24 | 52.940.246 |
31 ene 2024 | 618,00 | 625,30 | 617,30 | 618,20 | 586,89 | 41.490.462 |
30 ene 2024 | 617,20 | 622,40 | 614,50 | 621,20 | 589,73 | 18.308.073 |
29 ene 2024 | 619,00 | 622,20 | 617,00 | 617,00 | 585,75 | 22.053.588 |
26 ene 2024 | 610,80 | 619,30 | 610,50 | 616,90 | 585,65 | 49.109.073 |
25 ene 2024 | 606,50 | 609,00 | 602,50 | 604,90 | 574,26 | 16.358.428 |
24 ene 2024 | 601,70 | 607,10 | 600,50 | 604,90 | 574,26 | 27.986.792 |
23 ene 2024 | 596,90 | 602,50 | 594,30 | 598,80 | 568,47 | 65.414.910 |
22 ene 2024 | 588,10 | 599,70 | 588,10 | 597,20 | 566,95 | 61.548.584 |
19 ene 2024 | 592,00 | 594,10 | 587,40 | 588,40 | 558,60 | 24.400.575 |
18 ene 2024 | 589,60 | 593,80 | 586,00 | 589,50 | 559,64 | 56.327.281 |
17 ene 2024 | 586,00 | 587,70 | 581,70 | 587,70 | 557,93 | 24.131.792 |
16 ene 2024 | 595,60 | 596,40 | 588,70 | 593,50 | 563,44 | 25.433.948 |
15 ene 2024 | 599,10 | 612,50 | 591,70 | 596,40 | 566,19 | 32.884.376 |
12 ene 2024 | 616,10 | 618,10 | 609,80 | 610,10 | 579,20 | 22.011.630 |
11 ene 2024 | 632,40 | 633,90 | 611,40 | 611,40 | 580,43 | 69.070.482 |
10 ene 2024 | 633,40 | 635,50 | 629,70 | 630,70 | 598,75 | 19.739.089 |
09 ene 2024 | 638,80 | 640,30 | 634,50 | 634,50 | 602,36 | 48.042.479 |
08 ene 2024 | 630,20 | 643,20 | 630,20 | 640,00 | 607,58 | 21.200.929 |
05 ene 2024 | 631,00 | 635,60 | 628,00 | 634,30 | 602,17 | 56.358.956 |
04 ene 2024 | 627,20 | 632,60 | 622,70 | 632,50 | 600,46 | 26.385.924 |
03 ene 2024 | 634,10 | 636,40 | 624,60 | 625,40 | 593,72 | 26.407.890 |
02 ene 2024 | 632,70 | 634,70 | 626,00 | 630,50 | 598,56 | 39.992.864 |
29 dic 2023 | 632,70 | 635,50 | 632,10 | 635,50 | 603,31 | 5.844.099 |
28 dic 2023 | 631,20 | 633,70 | 629,30 | 631,60 | 599,61 | 9.952.106 |
27 dic 2023 | 628,20 | 636,60 | 624,10 | 631,50 | 599,51 | 16.151.929 |
22 dic 2023 | 623,50 | 628,90 | 622,20 | 627,80 | 596,00 | 10.833.490 |
21 dic 2023 | 619,30 | 624,88 | 615,30 | 622,50 | 590,97 | 21.034.187 |
20 dic 2023 | 620,70 | 626,00 | 609,50 | 619,40 | 588,03 | 62.285.389 |
19 dic 2023 | 612,40 | 616,40 | 608,90 | 613,10 | 582,04 | 29.300.414 |
18 dic 2023 | 608,40 | 615,20 | 605,30 | 612,80 | 581,76 | 17.678.793 |
15 dic 2023 | 615,90 | 618,50 | 607,70 | 609,00 | 578,15 | 66.718.603 |
14 dic 2023 | 614,00 | 624,70 | 609,20 | 616,30 | 585,08 | 45.633.145 |
13 dic 2023 | 618,90 | 623,30 | 615,10 | 617,20 | 585,94 | 18.329.694 |
12 dic 2023 | 618,00 | 622,15 | 612,80 | 618,80 | 587,46 | 34.760.601 |
11 dic 2023 | 616,60 | 618,80 | 610,00 | 616,40 | 585,18 | 38.937.769 |
08 dic 2023 | 610,50 | 622,61 | 606,90 | 619,20 | 587,84 | 16.787.704 |
07 dic 2023 | 608,20 | 618,30 | 605,70 | 612,40 | 581,38 | 31.326.168 |
06 dic 2023 | 605,40 | 617,80 | 599,70 | 614,70 | 583,56 | 22.067.387 |
05 dic 2023 | 599,00 | 607,70 | 595,00 | 603,40 | 572,84 | 34.731.522 |
04 dic 2023 | 604,50 | 607,70 | 600,10 | 604,10 | 573,50 | 21.937.520 |
01 dic 2023 | 601,00 | 606,20 | 599,70 | 604,10 | 573,50 | 17.159.018 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |