Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
18 mar 2024 | 570,20 | 570,20 | 555,60 | 564,00 | 564,00 | 86.651 |
15 mar 2024 | 565,00 | 573,60 | 564,00 | 572,40 | 572,40 | 181.778 |
14 mar 2024 | 568,00 | 568,40 | 561,60 | 565,40 | 565,40 | 88.638 |
13 mar 2024 | 559,00 | 568,80 | 554,20 | 568,80 | 568,80 | 89.853 |
12 mar 2024 | 556,60 | 559,00 | 552,20 | 559,00 | 559,00 | 67.237 |
11 mar 2024 | 561,00 | 561,00 | 550,80 | 554,60 | 554,60 | 97.535 |
08 mar 2024 | 560,00 | 568,00 | 559,00 | 563,20 | 563,20 | 102.563 |
07 mar 2024 | 557,60 | 562,60 | 555,20 | 558,80 | 558,80 | 87.567 |
06 mar 2024 | 560,00 | 563,20 | 554,40 | 558,20 | 558,20 | 98.607 |
05 mar 2024 | 564,60 | 564,60 | 556,40 | 558,60 | 558,60 | 89.384 |
04 mar 2024 | 559,40 | 566,20 | 558,00 | 564,80 | 564,80 | 145.864 |
01 mar 2024 | 557,20 | 567,00 | 553,80 | 559,20 | 559,20 | 150.089 |
29 feb 2024 | 546,40 | 559,80 | 541,00 | 557,20 | 557,20 | 235.509 |
28 feb 2024 | 523,20 | 551,80 | 521,80 | 546,40 | 546,40 | 438.242 |
27 feb 2024 | 528,00 | 528,00 | 502,40 | 525,00 | 525,00 | 442.835 |
26 feb 2024 | 521,40 | 524,80 | 518,00 | 522,40 | 522,40 | 167.005 |
23 feb 2024 | 523,60 | 526,40 | 517,20 | 523,40 | 523,40 | 86.162 |
22 feb 2024 | 533,80 | 534,40 | 524,00 | 524,60 | 524,60 | 77.173 |
21 feb 2024 | 532,20 | 534,40 | 526,60 | 527,80 | 527,80 | 56.374 |
20 feb 2024 | 535,80 | 535,80 | 529,40 | 534,00 | 534,00 | 64.048 |
19 feb 2024 | 534,80 | 539,20 | 533,40 | 536,20 | 536,20 | 51.362 |
16 feb 2024 | 530,80 | 538,00 | 530,60 | 536,00 | 536,00 | 153.975 |
15 feb 2024 | 525,40 | 529,80 | 524,80 | 525,80 | 525,80 | 89.088 |
14 feb 2024 | 523,00 | 526,80 | 520,00 | 524,00 | 524,00 | 67.440 |
13 feb 2024 | 520,00 | 525,40 | 518,20 | 519,80 | 519,80 | 63.930 |
12 feb 2024 | 518,00 | 520,80 | 516,00 | 520,20 | 520,20 | 62.022 |
09 feb 2024 | 520,60 | 521,80 | 513,80 | 516,40 | 516,40 | 89.801 |
08 feb 2024 | 521,60 | 528,00 | 518,80 | 521,00 | 521,00 | 70.061 |
07 feb 2024 | 527,80 | 533,20 | 519,00 | 521,20 | 521,20 | 135.128 |
06 feb 2024 | 529,60 | 532,60 | 526,60 | 527,40 | 527,40 | 75.076 |
05 feb 2024 | 535,00 | 539,40 | 525,20 | 526,00 | 526,00 | 168.083 |
02 feb 2024 | 532,60 | 539,20 | 531,00 | 534,60 | 534,60 | 93.058 |
01 feb 2024 | 529,80 | 532,00 | 522,60 | 525,40 | 525,40 | 100.299 |
31 ene 2024 | 533,80 | 536,60 | 530,20 | 530,20 | 530,20 | 110.159 |
30 ene 2024 | 537,00 | 538,80 | 529,00 | 532,40 | 532,40 | 114.931 |
29 ene 2024 | 511,60 | 537,80 | 511,60 | 534,20 | 534,20 | 190.285 |
26 ene 2024 | 539,00 | 542,20 | 535,60 | 540,40 | 540,40 | 109.836 |
25 ene 2024 | 529,00 | 539,40 | 529,00 | 538,40 | 538,40 | 114.110 |
24 ene 2024 | 520,00 | 531,00 | 518,40 | 529,60 | 529,60 | 110.474 |
23 ene 2024 | 519,80 | 522,80 | 513,20 | 517,80 | 517,80 | 105.478 |
22 ene 2024 | 515,00 | 520,40 | 514,80 | 519,80 | 519,80 | 80.808 |
19 ene 2024 | 512,60 | 514,00 | 507,60 | 510,40 | 510,40 | 114.312 |
18 ene 2024 | 513,00 | 515,20 | 508,60 | 508,60 | 508,60 | 124.576 |
17 ene 2024 | 520,00 | 520,20 | 509,20 | 512,00 | 512,00 | 198.157 |
16 ene 2024 | 532,80 | 532,80 | 522,80 | 523,40 | 523,40 | 207.244 |
15 ene 2024 | 537,40 | 538,40 | 531,60 | 533,80 | 533,80 | 93.988 |
12 ene 2024 | 522,00 | 548,80 | 522,00 | 541,00 | 541,00 | 517.815 |
11 ene 2024 | 520,00 | 526,60 | 518,40 | 518,40 | 518,40 | 173.371 |
10 ene 2024 | 516,40 | 519,80 | 511,40 | 519,20 | 519,20 | 166.282 |
09 ene 2024 | 504,60 | 520,40 | 502,40 | 515,20 | 515,20 | 329.365 |
08 ene 2024 | 496,40 | 498,90 | 488,70 | 496,20 | 496,20 | 184.675 |
05 ene 2024 | 489,50 | 496,60 | 485,90 | 496,40 | 496,40 | 115.683 |
04 ene 2024 | 476,30 | 491,00 | 476,30 | 490,50 | 490,50 | 298.137 |
03 ene 2024 | 486,10 | 490,20 | 475,60 | 476,50 | 476,50 | 170.886 |
02 ene 2024 | 484,70 | 490,90 | 483,20 | 486,10 | 486,10 | 166.536 |
29 dic 2023 | 482,20 | 484,40 | 481,70 | 484,00 | 484,00 | 80.395 |
28 dic 2023 | 481,70 | 485,20 | 480,50 | 481,60 | 481,60 | 158.851 |
27 dic 2023 | 474,00 | 487,70 | 473,90 | 481,70 | 481,70 | 252.110 |
22 dic 2023 | 469,10 | 473,50 | 468,00 | 473,30 | 473,30 | 110.067 |
21 dic 2023 | 467,30 | 470,10 | 465,80 | 469,80 | 469,80 | 120.110 |
20 dic 2023 | 471,30 | 477,20 | 468,70 | 470,00 | 470,00 | 145.356 |
19 dic 2023 | 472,20 | 474,20 | 469,00 | 470,80 | 470,80 | 90.949 |
18 dic 2023 | 480,00 | 482,00 | 471,80 | 472,10 | 472,10 | 156.957 |
15 dic 2023 | 480,70 | 492,20 | 480,70 | 485,20 | 485,20 | 282.233 |
14 dic 2023 | 473,50 | 483,20 | 471,80 | 476,00 | 476,00 | 365.460 |
13 dic 2023 | 467,00 | 473,40 | 463,60 | 471,80 | 471,80 | 123.805 |
12 dic 2023 | 473,00 | 476,10 | 467,80 | 467,80 | 467,80 | 107.819 |
11 dic 2023 | 475,40 | 478,20 | 468,00 | 476,10 | 476,10 | 123.612 |
08 dic 2023 | 472,80 | 475,30 | 461,90 | 475,30 | 475,30 | 219.314 |
07 dic 2023 | 476,00 | 478,20 | 469,30 | 473,70 | 473,70 | 120.820 |
06 dic 2023 | 477,20 | 478,50 | 471,40 | 477,60 | 477,60 | 143.651 |
05 dic 2023 | 472,70 | 479,70 | 470,10 | 478,40 | 478,40 | 136.713 |
04 dic 2023 | 473,70 | 474,80 | 469,80 | 473,40 | 473,40 | 146.756 |
04 dic 2023 | 7.78 Dividendo | |||||
01 dic 2023 | 475,30 | 476,50 | 473,00 | 475,40 | 467,62 | 95.077 |
30 nov 2023 | 470,00 | 476,20 | 470,00 | 474,00 | 466,24 | 139.014 |
29 nov 2023 | 468,20 | 470,50 | 465,90 | 469,70 | 462,01 | 77.636 |
28 nov 2023 | 473,00 | 474,00 | 466,50 | 467,60 | 459,95 | 67.366 |
27 nov 2023 | 475,40 | 477,60 | 473,40 | 474,00 | 466,24 | 66.637 |
24 nov 2023 | 472,10 | 477,80 | 472,10 | 477,50 | 469,69 | 63.152 |
23 nov 2023 | 468,00 | 472,90 | 466,80 | 472,60 | 464,87 | 50.907 |
22 nov 2023 | 471,40 | 473,70 | 468,10 | 468,10 | 460,44 | 83.526 |
21 nov 2023 | 478,10 | 479,30 | 472,90 | 472,90 | 465,16 | 97.372 |
20 nov 2023 | 479,50 | 484,00 | 478,90 | 480,40 | 472,54 | 101.124 |
17 nov 2023 | 464,50 | 479,20 | 464,50 | 479,20 | 471,36 | 191.389 |
16 nov 2023 | 470,80 | 471,90 | 463,00 | 464,00 | 456,41 | 175.448 |
15 nov 2023 | 470,20 | 473,80 | 465,70 | 472,30 | 464,57 | 195.611 |
14 nov 2023 | 469,40 | 471,70 | 464,50 | 471,00 | 463,29 | 195.932 |
13 nov 2023 | 469,70 | 473,60 | 467,90 | 470,80 | 463,10 | 89.887 |
10 nov 2023 | 473,60 | 474,70 | 468,60 | 468,70 | 461,03 | 69.599 |
09 nov 2023 | 468,80 | 477,70 | 468,80 | 475,40 | 467,62 | 120.435 |
08 nov 2023 | 467,00 | 474,20 | 462,20 | 471,30 | 463,59 | 215.629 |
07 nov 2023 | 480,30 | 482,20 | 468,80 | 470,40 | 462,70 | 174.957 |
06 nov 2023 | 484,70 | 486,90 | 481,50 | 482,00 | 474,11 | 114.506 |
03 nov 2023 | 483,00 | 485,80 | 479,30 | 483,90 | 475,98 | 165.180 |
02 nov 2023 | 486,70 | 488,10 | 479,20 | 481,70 | 473,82 | 177.921 |
01 nov 2023 | 495,80 | 496,90 | 477,90 | 486,70 | 478,74 | 231.786 |
31 oct 2023 | 490,30 | 512,60 | 490,30 | 496,20 | 488,08 | 333.165 |
30 oct 2023 | 482,30 | 488,60 | 481,30 | 488,60 | 480,60 | 145.729 |
27 oct 2023 | 483,00 | 490,70 | 481,40 | 482,20 | 474,31 | 88.933 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |