Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
29 sept 2023 | 441,42 | 442,36 | 434,62 | 437,27 | 437,27 | 363.200 |
28 sept 2023 | 437,98 | 441,70 | 434,98 | 436,98 | 436,98 | 396.100 |
27 sept 2023 | 435,51 | 441,48 | 432,85 | 436,86 | 436,86 | 452.900 |
26 sept 2023 | 436,30 | 438,09 | 430,81 | 432,42 | 432,42 | 351.700 |
25 sept 2023 | 435,33 | 437,33 | 431,77 | 437,24 | 437,24 | 371.800 |
22 sept 2023 | 439,99 | 440,72 | 434,44 | 435,69 | 435,69 | 439.100 |
21 sept 2023 | 450,65 | 454,93 | 438,09 | 438,65 | 438,65 | 535.400 |
20 sept 2023 | 463,50 | 467,92 | 455,30 | 455,35 | 455,35 | 492.400 |
19 sept 2023 | 448,01 | 457,89 | 446,30 | 457,38 | 457,38 | 415.000 |
18 sept 2023 | 451,14 | 453,81 | 449,02 | 450,27 | 450,27 | 294.000 |
15 sept 2023 | 456,46 | 459,23 | 448,00 | 450,69 | 450,69 | 770.000 |
14 sept 2023 | 461,86 | 462,48 | 456,03 | 462,08 | 462,08 | 279.600 |
13 sept 2023 | 469,72 | 469,72 | 457,40 | 458,29 | 458,29 | 470.600 |
12 sept 2023 | 465,79 | 475,22 | 464,36 | 470,12 | 470,12 | 369.700 |
11 sept 2023 | 469,26 | 472,25 | 466,07 | 471,51 | 471,51 | 411.300 |
08 sept 2023 | 476,44 | 478,27 | 463,75 | 465,79 | 465,79 | 519.200 |
07 sept 2023 | 488,25 | 488,26 | 476,13 | 477,21 | 477,21 | 600.300 |
06 sept 2023 | 490,10 | 492,53 | 483,50 | 487,96 | 487,96 | 440.600 |
05 sept 2023 | 507,99 | 507,99 | 495,76 | 496,01 | 496,01 | 342.200 |
01 sept 2023 | 516,06 | 516,06 | 507,06 | 511,29 | 511,29 | 245.100 |
31 ago 2023 | 511,89 | 514,38 | 508,20 | 511,41 | 511,41 | 958.400 |
30 ago 2023 | 511,50 | 518,47 | 509,60 | 510,81 | 510,81 | 232.100 |
29 ago 2023 | 493,97 | 512,02 | 491,39 | 511,49 | 511,49 | 334.800 |
28 ago 2023 | 498,17 | 500,37 | 491,09 | 493,08 | 493,08 | 250.500 |
25 ago 2023 | 488,04 | 494,31 | 482,82 | 492,68 | 492,68 | 242.800 |
24 ago 2023 | 505,96 | 508,44 | 486,01 | 486,02 | 486,02 | 390.500 |
23 ago 2023 | 489,65 | 506,30 | 489,65 | 503,03 | 503,03 | 543.900 |
22 ago 2023 | 482,46 | 489,35 | 481,94 | 488,35 | 488,35 | 326.000 |
21 ago 2023 | 483,67 | 485,18 | 477,55 | 481,97 | 481,97 | 418.200 |
18 ago 2023 | 482,20 | 485,78 | 481,32 | 483,73 | 483,73 | 332.900 |
17 ago 2023 | 500,00 | 500,17 | 485,38 | 486,42 | 486,42 | 390.500 |
16 ago 2023 | 509,87 | 511,99 | 499,23 | 499,55 | 499,55 | 264.300 |
15 ago 2023 | 506,01 | 512,91 | 505,50 | 509,37 | 509,37 | 297.900 |
14 ago 2023 | 509,14 | 510,94 | 506,38 | 507,70 | 507,70 | 295.700 |
11 ago 2023 | 502,66 | 508,64 | 501,53 | 505,51 | 505,51 | 324.800 |
10 ago 2023 | 521,23 | 522,45 | 505,37 | 507,49 | 507,49 | 406.800 |
09 ago 2023 | 509,46 | 521,62 | 507,96 | 518,75 | 518,75 | 585.400 |
08 ago 2023 | 504,39 | 511,44 | 500,61 | 509,76 | 509,76 | 396.200 |
07 ago 2023 | 504,72 | 510,00 | 504,03 | 508,34 | 508,34 | 332.300 |
04 ago 2023 | 508,35 | 509,90 | 502,96 | 504,08 | 504,08 | 428.300 |
03 ago 2023 | 516,84 | 519,00 | 507,03 | 507,77 | 507,77 | 438.100 |
02 ago 2023 | 527,88 | 530,29 | 510,72 | 519,18 | 519,18 | 764.500 |
01 ago 2023 | 534,60 | 545,00 | 522,72 | 532,30 | 532,30 | 674.200 |
31 jul 2023 | 553,71 | 556,04 | 547,90 | 554,73 | 554,73 | 501.900 |
28 jul 2023 | 555,45 | 557,16 | 545,33 | 552,78 | 552,78 | 373.300 |
27 jul 2023 | 563,32 | 564,74 | 544,12 | 545,96 | 545,96 | 483.800 |
26 jul 2023 | 550,59 | 556,69 | 547,58 | 556,16 | 556,16 | 335.500 |
25 jul 2023 | 551,39 | 561,48 | 550,18 | 556,67 | 556,67 | 347.600 |
24 jul 2023 | 553,18 | 558,46 | 550,40 | 554,03 | 554,03 | 351.100 |
21 jul 2023 | 543,76 | 558,76 | 541,79 | 554,60 | 554,60 | 1.621.900 |
20 jul 2023 | 544,17 | 549,64 | 540,09 | 542,86 | 542,86 | 432.900 |
19 jul 2023 | 548,96 | 554,30 | 544,67 | 547,75 | 547,75 | 370.500 |
18 jul 2023 | 547,41 | 547,90 | 534,22 | 547,47 | 547,47 | 653.900 |
17 jul 2023 | 535,97 | 554,26 | 529,58 | 551,84 | 551,84 | 575.900 |
14 jul 2023 | 530,21 | 541,40 | 528,32 | 536,89 | 536,89 | 540.500 |
13 jul 2023 | 526,38 | 535,33 | 522,20 | 532,80 | 532,80 | 448.000 |
12 jul 2023 | 520,00 | 527,48 | 513,17 | 525,68 | 525,68 | 613.300 |
11 jul 2023 | 521,97 | 525,87 | 511,60 | 514,82 | 514,82 | 588.600 |
10 jul 2023 | 498,86 | 521,81 | 498,86 | 521,21 | 521,21 | 732.000 |
07 jul 2023 | 491,00 | 501,75 | 489,49 | 498,01 | 498,01 | 452.600 |
06 jul 2023 | 484,51 | 492,02 | 479,34 | 491,23 | 491,23 | 326.700 |
05 jul 2023 | 487,08 | 494,72 | 486,79 | 492,46 | 492,46 | 334.900 |
03 jul 2023 | 497,40 | 497,40 | 485,40 | 490,18 | 490,18 | 280.900 |
30 jun 2023 | 500,00 | 506,56 | 495,89 | 502,23 | 502,23 | 429.900 |
29 jun 2023 | 485,88 | 495,27 | 483,96 | 494,49 | 494,49 | 369.000 |
28 jun 2023 | 484,59 | 498,05 | 482,34 | 491,34 | 491,34 | 428.500 |
27 jun 2023 | 484,44 | 485,44 | 475,79 | 484,20 | 484,20 | 437.600 |
26 jun 2023 | 485,21 | 488,38 | 476,93 | 481,82 | 481,82 | 403.200 |
23 jun 2023 | 488,01 | 489,94 | 482,43 | 487,78 | 487,78 | 694.300 |
22 jun 2023 | 485,82 | 492,85 | 484,19 | 490,72 | 490,72 | 305.800 |
21 jun 2023 | 482,22 | 490,76 | 478,00 | 485,82 | 485,82 | 565.600 |
20 jun 2023 | 475,94 | 484,36 | 470,43 | 482,22 | 482,22 | 345.900 |
16 jun 2023 | 486,57 | 488,47 | 477,45 | 483,03 | 483,03 | 707.200 |
15 jun 2023 | 467,74 | 483,01 | 464,97 | 481,42 | 481,42 | 457.900 |
14 jun 2023 | 470,15 | 473,50 | 463,77 | 466,97 | 466,97 | 296.300 |
13 jun 2023 | 461,89 | 470,65 | 461,89 | 468,47 | 468,47 | 410.200 |
12 jun 2023 | 452,21 | 460,70 | 449,75 | 460,48 | 460,48 | 357.000 |
09 jun 2023 | 451,18 | 454,72 | 449,39 | 450,87 | 450,87 | 359.800 |
08 jun 2023 | 450,64 | 457,00 | 448,73 | 453,00 | 453,00 | 386.900 |
07 jun 2023 | 456,51 | 458,45 | 446,00 | 450,70 | 450,70 | 554.100 |
06 jun 2023 | 464,49 | 464,78 | 456,34 | 459,53 | 459,53 | 371.700 |
05 jun 2023 | 468,95 | 469,99 | 459,76 | 465,28 | 465,28 | 416.800 |
02 jun 2023 | 471,86 | 478,30 | 467,32 | 470,83 | 470,83 | 384.400 |
01 jun 2023 | 464,61 | 472,57 | 461,16 | 469,84 | 469,84 | 380.900 |
31 may 2023 | 466,33 | 466,33 | 454,29 | 464,77 | 464,77 | 709.600 |
30 may 2023 | 469,35 | 475,74 | 464,71 | 466,22 | 466,22 | 322.000 |
26 may 2023 | 460,07 | 470,01 | 458,89 | 468,94 | 468,94 | 376.900 |
25 may 2023 | 464,32 | 464,32 | 457,11 | 458,06 | 458,06 | 390.400 |
24 may 2023 | 456,66 | 464,74 | 453,59 | 463,51 | 463,51 | 382.300 |
23 may 2023 | 481,56 | 481,56 | 455,46 | 461,08 | 461,08 | 596.800 |
22 may 2023 | 490,00 | 495,34 | 485,52 | 486,25 | 486,25 | 337.500 |
19 may 2023 | 495,81 | 501,39 | 486,76 | 488,10 | 488,10 | 434.700 |
18 may 2023 | 486,01 | 494,40 | 482,13 | 492,06 | 492,06 | 352.100 |
17 may 2023 | 493,76 | 495,04 | 482,07 | 487,12 | 487,12 | 362.400 |
16 may 2023 | 488,59 | 496,22 | 485,56 | 491,93 | 491,93 | 489.800 |
15 may 2023 | 488,54 | 491,61 | 485,44 | 489,88 | 489,88 | 339.600 |
12 may 2023 | 488,02 | 488,54 | 481,94 | 487,47 | 487,47 | 278.900 |
11 may 2023 | 488,09 | 491,00 | 481,71 | 486,73 | 486,73 | 228.700 |
10 may 2023 | 485,00 | 491,10 | 478,78 | 485,11 | 485,11 | 288.900 |
09 may 2023 | 482,16 | 483,99 | 478,53 | 479,37 | 479,37 | 220.600 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |