Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
09 may 2024 | 519,99 | 522,79 | 519,28 | 522,66 | 522,66 | 3.151.900 |
08 may 2024 | 517,80 | 520,28 | 517,73 | 519,81 | 519,81 | 3.693.500 |
07 may 2024 | 520,12 | 521,12 | 519,01 | 519,86 | 519,86 | 6.597.800 |
06 may 2024 | 516,29 | 519,19 | 515,85 | 519,19 | 519,19 | 5.099.700 |
03 may 2024 | 513,73 | 515,03 | 511,07 | 513,84 | 513,84 | 3.004.000 |
02 may 2024 | 506,68 | 508,37 | 501,97 | 507,46 | 507,46 | 3.670.300 |
01 may 2024 | 503,80 | 510,69 | 502,35 | 502,86 | 502,86 | 5.061.600 |
30 abr 2024 | 511,06 | 512,06 | 504,44 | 504,44 | 504,44 | 4.931.200 |
29 abr 2024 | 512,65 | 513,27 | 509,77 | 512,59 | 512,59 | 3.102.700 |
26 abr 2024 | 508,85 | 512,39 | 508,21 | 510,77 | 510,77 | 4.026.900 |
25 abr 2024 | 501,61 | 506,75 | 499,95 | 505,82 | 505,82 | 3.714.400 |
24 abr 2024 | 509,03 | 509,85 | 505,64 | 507,97 | 507,97 | 4.457.800 |
23 abr 2024 | 504,23 | 508,55 | 503,68 | 508,17 | 508,17 | 4.221.900 |
22 abr 2024 | 500,33 | 504,83 | 497,85 | 502,12 | 502,12 | 4.210.800 |
19 abr 2024 | 501,86 | 502,89 | 496,30 | 497,53 | 497,53 | 6.354.300 |
18 abr 2024 | 504,43 | 506,58 | 501,00 | 501,88 | 501,88 | 4.808.700 |
17 abr 2024 | 508,53 | 508,67 | 501,58 | 503,04 | 503,04 | 7.635.500 |
16 abr 2024 | 507,37 | 508,99 | 504,68 | 505,98 | 505,98 | 8.287.400 |
15 abr 2024 | 517,69 | 517,81 | 506,05 | 506,95 | 506,95 | 6.399.000 |
12 abr 2024 | 516,93 | 518,35 | 511,60 | 513,31 | 513,31 | 6.512.900 |
11 abr 2024 | 518,20 | 522,02 | 514,60 | 520,59 | 520,59 | 4.333.400 |
10 abr 2024 | 515,98 | 518,69 | 514,61 | 516,72 | 516,72 | 4.616.400 |
09 abr 2024 | 523,04 | 523,28 | 516,88 | 521,78 | 521,78 | 4.964.300 |
08 abr 2024 | 521,71 | 522,74 | 520,43 | 521,13 | 521,13 | 10.802.300 |
05 abr 2024 | 517,00 | 523,00 | 516,55 | 520,99 | 520,99 | 5.275.500 |
04 abr 2024 | 526,09 | 526,43 | 515,27 | 515,61 | 515,61 | 7.222.700 |
03 abr 2024 | 520,26 | 523,51 | 520,21 | 522,03 | 522,03 | 5.820.200 |
02 abr 2024 | 520,77 | 521,52 | 519,04 | 521,45 | 521,45 | 7.653.100 |
01 abr 2024 | 526,36 | 526,96 | 523,54 | 524,88 | 524,88 | 6.170.800 |
28 mar 2024 | 525,84 | 527,16 | 525,34 | 525,73 | 525,73 | 4.717.000 |
27 mar 2024 | 524,26 | 525,77 | 522,02 | 525,72 | 525,72 | 4.777.600 |
26 mar 2024 | 523,82 | 524,13 | 520,95 | 521,18 | 521,18 | 5.932.600 |
25 mar 2024 | 522,31 | 523,48 | 522,15 | 522,28 | 522,28 | 6.297.200 |
22 mar 2024 | 524,63 | 525,17 | 523,52 | 523,92 | 523,92 | 6.938.300 |
21 mar 2024 | 525,97 | 526,66 | 524,46 | 524,62 | 524,62 | 4.520.000 |
21 mar 2024 | 1.665 Dividendo | |||||
20 mar 2024 | 519,94 | 524,81 | 519,25 | 524,67 | 523,01 | 5.450.100 |
19 mar 2024 | 516,30 | 520,14 | 515,27 | 519,84 | 518,19 | 4.569.200 |
18 mar 2024 | 518,16 | 519,65 | 516,33 | 516,85 | 515,21 | 13.385.200 |
15 mar 2024 | 514,28 | 515,80 | 512,43 | 513,23 | 511,60 | 8.080.600 |
14 mar 2024 | 519,52 | 519,68 | 514,32 | 517,44 | 515,80 | 20.332.600 |
13 mar 2024 | 519,66 | 519,84 | 517,04 | 518,57 | 516,92 | 3.854.600 |
12 mar 2024 | 515,95 | 519,92 | 513,37 | 519,40 | 517,75 | 7.437.900 |
11 mar 2024 | 512,98 | 514,36 | 511,02 | 514,04 | 512,41 | 7.239.900 |
08 mar 2024 | 517,99 | 520,78 | 513,65 | 514,29 | 512,66 | 4.825.500 |
07 mar 2024 | 515,65 | 518,43 | 514,70 | 517,43 | 515,79 | 4.647.300 |
06 mar 2024 | 513,10 | 514,58 | 510,93 | 512,34 | 510,71 | 4.234.100 |
05 mar 2024 | 512,75 | 513,17 | 507,35 | 509,58 | 507,96 | 5.068.800 |
04 mar 2024 | 514,52 | 516,72 | 514,51 | 514,78 | 513,15 | 4.351.500 |
01 mar 2024 | 511,48 | 515,80 | 511,07 | 515,39 | 513,75 | 4.582.400 |
29 feb 2024 | 510,53 | 512,21 | 507,82 | 510,45 | 508,83 | 5.996.100 |
28 feb 2024 | 507,81 | 509,30 | 507,42 | 508,68 | 507,07 | 4.353.500 |
27 feb 2024 | 509,16 | 509,63 | 507,21 | 509,32 | 507,70 | 3.729.100 |
26 feb 2024 | 510,82 | 511,22 | 508,34 | 508,42 | 506,81 | 3.721.000 |
23 feb 2024 | 511,78 | 512,63 | 509,57 | 510,34 | 508,72 | 4.343.200 |
22 feb 2024 | 506,45 | 510,94 | 505,47 | 510,05 | 508,43 | 4.080.100 |
21 feb 2024 | 497,81 | 499,78 | 495,94 | 499,61 | 498,02 | 4.243.800 |
20 feb 2024 | 500,12 | 500,85 | 496,85 | 499,16 | 497,58 | 5.928.500 |
16 feb 2024 | 504,14 | 505,29 | 501,19 | 501,95 | 500,36 | 4.385.800 |
15 feb 2024 | 501,69 | 504,63 | 501,22 | 504,35 | 502,75 | 3.963.900 |
14 feb 2024 | 499,23 | 501,50 | 496,79 | 501,05 | 499,46 | 4.673.900 |
13 feb 2024 | 496,92 | 503,28 | 493,07 | 496,62 | 495,04 | 5.465.600 |
12 feb 2024 | 503,61 | 505,92 | 502,65 | 503,38 | 501,78 | 2.628.700 |
09 feb 2024 | 501,30 | 504,07 | 500,91 | 503,65 | 502,05 | 2.628.800 |
08 feb 2024 | 500,57 | 501,09 | 499,65 | 500,75 | 499,16 | 4.063.000 |
07 feb 2024 | 498,67 | 500,94 | 497,80 | 500,42 | 498,83 | 5.625.000 |
06 feb 2024 | 495,86 | 496,68 | 494,41 | 496,39 | 494,81 | 4.469.400 |
05 feb 2024 | 496,06 | 496,55 | 492,59 | 495,05 | 493,48 | 6.850.200 |
02 feb 2024 | 492,02 | 498,43 | 491,66 | 496,71 | 495,13 | 4.708.600 |
01 feb 2024 | 486,92 | 491,64 | 486,16 | 491,64 | 490,08 | 6.417.100 |
31 ene 2024 | 490,94 | 491,44 | 485,19 | 485,20 | 483,66 | 10.650.500 |
30 ene 2024 | 492,88 | 493,98 | 492,45 | 493,30 | 491,73 | 4.494.600 |
29 ene 2024 | 490,05 | 493,77 | 489,50 | 493,67 | 492,10 | 6.073.800 |
26 ene 2024 | 489,92 | 491,45 | 488,88 | 489,82 | 488,27 | 4.097.700 |
25 ene 2024 | 489,94 | 490,62 | 487,73 | 490,33 | 488,77 | 6.638.200 |
24 ene 2024 | 490,13 | 491,10 | 487,34 | 487,61 | 486,06 | 5.547.700 |
23 ene 2024 | 486,37 | 487,41 | 485,19 | 487,24 | 485,69 | 2.839.700 |
22 ene 2024 | 486,37 | 487,54 | 485,12 | 485,73 | 484,19 | 7.017.000 |
19 ene 2024 | 479,93 | 485,02 | 479,24 | 484,68 | 483,14 | 5.474.700 |
18 ene 2024 | 476,22 | 479,30 | 474,68 | 478,69 | 477,17 | 4.871.700 |
17 ene 2024 | 474,06 | 475,04 | 472,11 | 474,62 | 473,11 | 8.311.000 |
16 ene 2024 | 477,51 | 478,86 | 475,32 | 477,30 | 475,79 | 8.024.500 |
12 ene 2024 | 480,15 | 480,85 | 477,50 | 478,96 | 477,44 | 3.796.900 |
11 ene 2024 | 479,84 | 480,35 | 474,50 | 478,55 | 477,03 | 7.450.200 |
10 ene 2024 | 476,39 | 479,69 | 476,14 | 478,81 | 477,29 | 5.500.300 |
09 ene 2024 | 474,18 | 477,17 | 473,60 | 476,14 | 474,63 | 5.361.200 |
08 ene 2024 | 470,62 | 476,98 | 470,55 | 476,59 | 475,08 | 8.460.200 |
05 ene 2024 | 469,70 | 472,66 | 468,65 | 470,12 | 468,63 | 10.429.100 |
04 ene 2024 | 470,51 | 473,19 | 469,27 | 469,56 | 468,07 | 6.198.300 |
03 ene 2024 | 472,66 | 473,41 | 470,38 | 471,01 | 469,52 | 5.996.000 |
02 ene 2024 | 474,40 | 475,88 | 472,70 | 474,89 | 473,38 | 5.185.100 |
29 dic 2023 | 478,73 | 479,26 | 475,54 | 477,63 | 476,11 | 3.989.700 |
28 dic 2023 | 479,15 | 479,79 | 478,52 | 479,00 | 477,48 | 3.429.500 |
27 dic 2023 | 477,78 | 478,90 | 477,16 | 478,78 | 477,26 | 3.761.000 |
26 dic 2023 | 476,32 | 478,81 | 476,23 | 477,87 | 476,35 | 2.235.700 |
22 dic 2023 | 476,13 | 477,63 | 473,94 | 475,82 | 474,31 | 4.266.900 |
21 dic 2023 | 473,54 | 475,20 | 471,05 | 474,91 | 473,40 | 8.863.900 |
20 dic 2023 | 476,25 | 478,16 | 470,04 | 470,14 | 468,65 | 6.341.600 |
20 dic 2023 | 1.925 Dividendo | |||||
19 dic 2023 | 476,73 | 479,08 | 476,64 | 478,90 | 475,46 | 5.105.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |