Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 0,00 | 0,00 | 0,00 | 800,70 | 800,70 | - |
01 may 2024 | 800,90 | 795,00 | 793,80 | 794,50 | 794,50 | 564.856 |
30 abr 2024 | 799,20 | 803,10 | 796,50 | 796,80 | 796,80 | 2.812.548 |
29 abr 2024 | 800,80 | 804,70 | 797,60 | 797,80 | 797,80 | 2.556.924 |
26 abr 2024 | 794,20 | 797,60 | 793,30 | 796,70 | 796,70 | 1.475.858 |
25 abr 2024 | 791,70 | 793,50 | 787,10 | 791,20 | 791,20 | 1.985.808 |
24 abr 2024 | 790,80 | 792,20 | 785,90 | 786,50 | 786,50 | 4.155.809 |
23 abr 2024 | 788,20 | 790,40 | 785,10 | 787,20 | 787,20 | 7.299.009 |
22 abr 2024 | 779,90 | 787,10 | 779,90 | 785,30 | 785,30 | 3.079.873 |
19 abr 2024 | 767,40 | 773,30 | 764,20 | 772,80 | 772,80 | 3.887.282 |
18 abr 2024 | 771,30 | 773,00 | 768,00 | 771,00 | 771,00 | 2.479.176 |
17 abr 2024 | 762,80 | 772,00 | 762,40 | 768,00 | 768,00 | 2.086.037 |
16 abr 2024 | 767,20 | 770,30 | 762,50 | 764,80 | 764,80 | 5.205.495 |
15 abr 2024 | 778,90 | 783,40 | 777,60 | 778,80 | 778,80 | 2.143.716 |
12 abr 2024 | 779,30 | 786,70 | 779,20 | 781,90 | 781,90 | 3.068.320 |
11 abr 2024 | 775,10 | 779,70 | 771,40 | 774,70 | 774,70 | 1.706.511 |
10 abr 2024 | 779,60 | 781,30 | 773,30 | 777,00 | 777,00 | 3.495.684 |
09 abr 2024 | 774,50 | 777,60 | 773,20 | 774,90 | 774,90 | 2.687.270 |
08 abr 2024 | 771,70 | 776,70 | 770,40 | 775,60 | 775,60 | 2.568.942 |
05 abr 2024 | 770,60 | 773,10 | 769,90 | 772,30 | 772,30 | 1.505.025 |
04 abr 2024 | 775,40 | 780,50 | 775,20 | 779,30 | 779,30 | 2.622.343 |
03 abr 2024 | 773,50 | 774,70 | 769,70 | 774,50 | 774,50 | 3.067.641 |
02 abr 2024 | 779,70 | 782,80 | 774,10 | 774,80 | 774,80 | 2.140.436 |
28 mar 2024 | 777,00 | 778,90 | 776,00 | 777,20 | 777,20 | 3.409.713 |
27 mar 2024 | 772,80 | 774,97 | 770,20 | 774,20 | 774,20 | 2.105.895 |
26 mar 2024 | 770,50 | 774,30 | 770,20 | 773,70 | 773,70 | 2.693.776 |
25 mar 2024 | 773,40 | 775,10 | 770,10 | 772,80 | 772,80 | 1.271.587 |
22 mar 2024 | 770,90 | 777,10 | 770,00 | 774,10 | 774,10 | 2.455.516 |
21 mar 2024 | 762,40 | 771,20 | 761,60 | 768,90 | 768,90 | 2.862.400 |
20 mar 2024 | 754,00 | 755,60 | 752,10 | 754,60 | 754,60 | 2.662.627 |
19 mar 2024 | 753,20 | 754,80 | 751,00 | 754,80 | 754,80 | 2.681.825 |
18 mar 2024 | 754,50 | 756,20 | 752,52 | 753,20 | 753,20 | 1.851.168 |
15 mar 2024 | 754,90 | 757,20 | 753,70 | 753,70 | 753,70 | 2.913.381 |
14 mar 2024 | 760,70 | 760,70 | 752,70 | 755,30 | 755,30 | 1.787.311 |
14 mar 2024 | 0.0475 Dividendo | |||||
13 mar 2024 | 761,00 | 763,80 | 759,10 | 762,70 | 762,65 | 1.282.861 |
12 mar 2024 | 758,00 | 761,90 | 757,30 | 760,40 | 760,35 | 3.159.336 |
11 mar 2024 | 748,90 | 752,50 | 747,00 | 752,50 | 752,45 | 7.033.756 |
08 mar 2024 | 754,70 | 755,00 | 750,30 | 751,80 | 751,75 | 3.653.151 |
07 mar 2024 | 750,50 | 756,70 | 750,00 | 754,90 | 754,85 | 1.608.171 |
06 mar 2024 | 747,30 | 752,60 | 746,20 | 750,40 | 750,35 | 2.575.333 |
05 mar 2024 | 743,90 | 748,00 | 742,68 | 747,40 | 747,35 | 3.211.770 |
04 mar 2024 | 749,80 | 750,70 | 745,10 | 746,80 | 746,75 | 2.110.013 |
01 mar 2024 | 750,20 | 752,18 | 747,40 | 751,30 | 751,25 | 1.825.672 |
29 feb 2024 | 746,40 | 750,50 | 745,70 | 745,80 | 745,75 | 2.159.070 |
28 feb 2024 | 749,20 | 749,70 | 744,30 | 744,60 | 744,55 | 2.455.261 |
27 feb 2024 | 750,60 | 752,20 | 749,10 | 750,30 | 750,25 | 1.069.945 |
26 feb 2024 | 751,50 | 753,30 | 749,80 | 750,90 | 750,85 | 1.028.046 |
23 feb 2024 | 752,00 | 753,40 | 749,90 | 752,70 | 752,65 | 1.263.068 |
22 feb 2024 | 751,60 | 752,60 | 747,62 | 750,60 | 750,55 | 4.938.241 |
21 feb 2024 | 749,90 | 750,10 | 745,22 | 747,10 | 747,05 | 2.145.596 |
20 feb 2024 | 753,00 | 755,70 | 751,50 | 752,80 | 752,75 | 1.967.785 |
19 feb 2024 | 751,10 | 754,20 | 751,00 | 753,90 | 753,85 | 867.551 |
16 feb 2024 | 746,00 | 753,00 | 744,84 | 752,20 | 752,15 | 3.163.205 |
15 feb 2024 | 739,50 | 742,60 | 737,60 | 741,20 | 741,15 | 1.612.824 |
14 feb 2024 | 734,90 | 739,30 | 733,30 | 737,20 | 737,15 | 1.176.516 |
13 feb 2024 | 737,30 | 738,20 | 729,50 | 731,20 | 731,15 | 1.538.903 |
12 feb 2024 | 737,90 | 738,90 | 735,40 | 737,50 | 737,45 | 1.831.608 |
09 feb 2024 | 739,10 | 740,70 | 735,52 | 736,90 | 736,85 | 1.828.317 |
08 feb 2024 | 743,90 | 745,10 | 739,10 | 739,40 | 739,35 | 2.100.957 |
07 feb 2024 | 748,40 | 749,50 | 742,70 | 743,00 | 742,95 | 1.899.466 |
06 feb 2024 | 746,30 | 749,00 | 743,30 | 747,90 | 747,85 | 4.994.435 |
05 feb 2024 | 742,60 | 746,74 | 740,00 | 741,50 | 741,45 | 3.836.683 |
02 feb 2024 | 747,00 | 747,39 | 741,00 | 741,80 | 741,75 | 3.194.330 |
01 feb 2024 | 742,90 | 747,50 | 741,00 | 742,60 | 742,55 | 1.024.501 |
31 ene 2024 | 747,50 | 748,90 | 743,20 | 743,20 | 743,15 | 1.390.897 |
30 ene 2024 | 746,20 | 748,90 | 745,10 | 747,00 | 746,95 | 3.693.653 |
29 ene 2024 | 744,40 | 747,20 | 743,70 | 744,20 | 744,15 | 1.119.818 |
26 ene 2024 | 738,00 | 745,90 | 737,83 | 744,40 | 744,35 | 1.435.379 |
25 ene 2024 | 733,00 | 735,21 | 731,50 | 733,80 | 733,75 | 1.642.751 |
24 ene 2024 | 734,30 | 735,00 | 730,60 | 733,60 | 733,55 | 2.292.118 |
23 ene 2024 | 733,00 | 733,70 | 727,85 | 729,70 | 729,65 | 2.037.008 |
22 ene 2024 | 729,70 | 731,50 | 726,80 | 729,90 | 729,85 | 5.774.477 |
19 ene 2024 | 730,90 | 732,80 | 726,20 | 727,10 | 727,05 | 5.010.649 |
18 ene 2024 | 724,80 | 728,00 | 724,50 | 727,00 | 726,95 | 1.536.854 |
17 ene 2024 | 727,30 | 727,80 | 721,30 | 725,40 | 725,35 | 3.511.377 |
16 ene 2024 | 736,40 | 738,10 | 734,01 | 735,90 | 735,85 | 1.791.022 |
15 ene 2024 | 741,20 | 744,40 | 737,97 | 739,80 | 739,75 | 2.441.589 |
12 ene 2024 | 741,60 | 745,70 | 740,90 | 742,60 | 742,55 | 1.597.584 |
11 ene 2024 | 747,90 | 749,02 | 738,00 | 738,10 | 738,05 | 1.432.009 |
10 ene 2024 | 746,20 | 747,50 | 744,20 | 744,40 | 744,35 | 2.875.631 |
09 ene 2024 | 749,70 | 750,70 | 746,70 | 747,70 | 747,65 | 2.845.464 |
08 ene 2024 | 745,10 | 748,50 | 743,17 | 748,50 | 748,45 | 2.176.082 |
05 ene 2024 | 746,00 | 749,42 | 743,80 | 747,90 | 747,85 | 3.537.435 |
04 ene 2024 | 747,90 | 751,80 | 747,10 | 751,20 | 751,15 | 2.365.405 |
03 ene 2024 | 750,70 | 753,60 | 744,23 | 747,60 | 747,55 | 1.348.109 |
02 ene 2024 | 753,50 | 756,00 | 748,00 | 751,40 | 751,35 | 1.072.068 |
29 dic 2023 | 752,20 | 755,40 | 749,50 | 753,10 | 753,05 | 3.395.009 |
28 dic 2023 | 752,60 | 754,50 | 725,90 | 751,90 | 751,85 | 4.989.178 |
27 dic 2023 | 753,30 | 755,70 | 750,00 | 752,20 | 752,15 | 2.040.865 |
22 dic 2023 | 748,00 | 775,50 | 745,60 | 750,00 | 749,95 | 2.511.040 |
21 dic 2023 | 748,60 | 751,30 | 746,80 | 749,30 | 749,25 | 2.914.459 |
20 dic 2023 | 751,00 | 755,70 | 747,21 | 751,70 | 751,65 | 5.964.805 |
19 dic 2023 | 741,70 | 744,40 | 740,40 | 743,30 | 743,25 | 3.896.136 |
18 dic 2023 | 736,80 | 743,30 | 735,60 | 741,50 | 741,45 | 2.536.900 |
15 dic 2023 | 745,70 | 747,80 | 737,20 | 738,00 | 737,95 | 2.517.429 |
14 dic 2023 | 746,70 | 752,00 | 734,60 | 744,60 | 744,55 | 4.722.105 |
14 dic 2023 | 0.0601 Dividendo | |||||
13 dic 2023 | 739,70 | 744,20 | 739,70 | 740,70 | 740,59 | 4.752.669 |
12 dic 2023 | 743,20 | 746,30 | 740,20 | 740,40 | 740,29 | 4.023.617 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |