Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 398,90 | 398,90 | 398,90 | 398,90 | 398,90 | - |
13 jun 2024 | 403,30 | 403,30 | 403,30 | 403,30 | 403,30 | - |
12 jun 2024 | 406,40 | 406,40 | 406,40 | 406,40 | 406,40 | - |
11 jun 2024 | 413,90 | 413,90 | 413,90 | 413,90 | 413,90 | - |
10 jun 2024 | 412,50 | 412,50 | 412,50 | 412,50 | 412,50 | - |
07 jun 2024 | 408,20 | 408,20 | 408,20 | 408,20 | 408,20 | - |
06 jun 2024 | 408,50 | 408,50 | 408,50 | 408,50 | 408,50 | - |
05 jun 2024 | 409,60 | 409,60 | 409,60 | 409,60 | 409,60 | - |
04 jun 2024 | 419,60 | 419,60 | 419,60 | 419,60 | 419,60 | - |
03 jun 2024 | 413,30 | 413,30 | 413,30 | 413,30 | 413,30 | - |
31 may 2024 | 412,30 | 412,30 | 412,30 | 412,30 | 412,30 | - |
30 may 2024 | 409,80 | 409,80 | 409,80 | 409,80 | 409,80 | - |
29 may 2024 | 408,60 | 408,60 | 408,60 | 408,60 | 408,60 | - |
28 may 2024 | 409,70 | 409,70 | 409,70 | 409,70 | 409,70 | - |
27 may 2024 | 418,10 | 418,10 | 418,10 | 418,10 | 418,10 | - |
24 may 2024 | 419,80 | 419,80 | 419,80 | 419,80 | 419,80 | - |
23 may 2024 | 426,90 | 426,90 | 426,90 | 426,90 | 426,90 | - |
22 may 2024 | 420,70 | 420,70 | 420,70 | 420,70 | 420,70 | - |
21 may 2024 | 418,80 | 418,80 | 418,80 | 418,80 | 418,80 | - |
20 may 2024 | 425,40 | 425,40 | 425,40 | 425,40 | 425,40 | - |
17 may 2024 | 427,80 | 427,80 | 427,80 | 427,80 | 427,80 | - |
16 may 2024 | 430,70 | 430,70 | 430,70 | 430,70 | 430,70 | - |
15 may 2024 | 414,60 | 414,60 | 414,60 | 414,60 | 414,60 | - |
14 may 2024 | 417,90 | 417,90 | 417,90 | 417,90 | 417,90 | - |
13 may 2024 | 418,80 | 418,80 | 418,80 | 418,80 | 418,80 | - |
10 may 2024 | 415,70 | 415,70 | 415,70 | 415,70 | 415,70 | - |
09 may 2024 | 414,10 | 414,10 | 414,10 | 414,10 | 414,10 | - |
08 may 2024 | 417,60 | 417,60 | 417,60 | 417,60 | 417,60 | - |
07 may 2024 | 426,60 | 426,60 | 426,60 | 426,60 | 426,60 | - |
06 may 2024 | 408,00 | 419,00 | 408,00 | 419,00 | 419,00 | - |
03 may 2024 | 410,50 | 410,50 | 410,50 | 410,50 | 410,50 | - |
02 may 2024 | 413,50 | 413,50 | 413,50 | 413,50 | 413,50 | - |
30 abr 2024 | 417,60 | 417,60 | 417,60 | 417,60 | 417,60 | - |
29 abr 2024 | 413,80 | 413,80 | 413,80 | 413,80 | 413,80 | - |
26 abr 2024 | 413,20 | 413,20 | 413,20 | 413,20 | 413,20 | - |
25 abr 2024 | 383,30 | 383,30 | 383,30 | 383,30 | 383,30 | - |
24 abr 2024 | 392,80 | 392,80 | 392,80 | 392,80 | 392,80 | - |
23 abr 2024 | 387,40 | 387,40 | 387,40 | 387,40 | 387,40 | - |
22 abr 2024 | 382,60 | 382,60 | 382,60 | 382,60 | 382,60 | - |
19 abr 2024 | 378,00 | 378,00 | 378,00 | 378,00 | 378,00 | - |
18 abr 2024 | 392,60 | 392,60 | 392,60 | 392,60 | 392,60 | - |
17 abr 2024 | 387,60 | 387,60 | 387,60 | 387,60 | 387,60 | - |
16 abr 2024 | 393,70 | 393,70 | 393,70 | 393,70 | 393,70 | - |
15 abr 2024 | 392,10 | 392,10 | 392,10 | 392,10 | 392,10 | - |
12 abr 2024 | 389,50 | 389,50 | 389,50 | 389,50 | 389,50 | - |
11 abr 2024 | 388,40 | 394,40 | 388,40 | 391,00 | 391,00 | 25 |
10 abr 2024 | 391,60 | 391,60 | 391,60 | 391,60 | 391,60 | - |
09 abr 2024 | 386,90 | 386,90 | 386,90 | 386,90 | 386,90 | - |
08 abr 2024 | 393,60 | 393,60 | 393,60 | 393,60 | 393,60 | - |
05 abr 2024 | 393,70 | 393,70 | 393,70 | 393,70 | 393,70 | - |
04 abr 2024 | 412,60 | 412,60 | 412,60 | 412,60 | 412,60 | - |
03 abr 2024 | 416,80 | 416,80 | 416,80 | 416,80 | 416,80 | - |
02 abr 2024 | 429,00 | 429,00 | 429,00 | 429,00 | 429,00 | - |
28 mar 2024 | 425,50 | 425,50 | 425,50 | 425,50 | 425,50 | - |
27 mar 2024 | 425,20 | 425,20 | 425,20 | 425,20 | 425,20 | - |
26 mar 2024 | 432,50 | 432,50 | 432,50 | 432,50 | 432,50 | - |
25 mar 2024 | 425,80 | 425,80 | 425,80 | 425,80 | 425,80 | - |
22 mar 2024 | 433,80 | 433,80 | 433,80 | 433,80 | 433,80 | - |
21 mar 2024 | 435,60 | 435,60 | 435,60 | 435,60 | 435,60 | - |
20 mar 2024 | 428,80 | 433,80 | 428,80 | 433,80 | 433,80 | 20 |
19 mar 2024 | 429,60 | 429,60 | 429,60 | 429,60 | 429,60 | - |
18 mar 2024 | 431,10 | 431,10 | 431,10 | 431,10 | 431,10 | - |
18 mar 2024 | 150 Dividendo | |||||
15 mar 2024 | 418,70 | 418,70 | 418,70 | 418,70 | 268,70 | - |
14 mar 2024 | 419,70 | 419,70 | 419,70 | 419,70 | 269,34 | - |
13 mar 2024 | 430,80 | 430,80 | 430,80 | 430,80 | 276,47 | - |
12 mar 2024 | 432,10 | 435,20 | 432,10 | 435,20 | 279,29 | 20 |
11 mar 2024 | 436,60 | 436,60 | 436,60 | 436,60 | 280,19 | - |
08 mar 2024 | 447,00 | 447,00 | 447,00 | 447,00 | 286,86 | - |
07 mar 2024 | 444,50 | 444,50 | 444,50 | 444,50 | 285,26 | - |
06 mar 2024 | 454,10 | 454,10 | 454,10 | 454,10 | 291,42 | - |
05 mar 2024 | 452,50 | 452,50 | 452,50 | 452,50 | 290,39 | - |
04 mar 2024 | 441,80 | 441,80 | 441,80 | 441,80 | 283,52 | - |
01 mar 2024 | 432,70 | 432,70 | 432,70 | 432,70 | 277,68 | - |
29 feb 2024 | 426,50 | 426,50 | 426,50 | 426,50 | 273,71 | - |
28 feb 2024 | 426,70 | 426,70 | 426,70 | 426,70 | 273,83 | - |
27 feb 2024 | 429,60 | 429,60 | 429,60 | 429,60 | 275,70 | - |
26 feb 2024 | 432,30 | 432,30 | 432,30 | 432,30 | 277,43 | - |
23 feb 2024 | 421,30 | 421,30 | 421,30 | 421,30 | 270,37 | - |
22 feb 2024 | 423,20 | 423,20 | 423,20 | 423,20 | 271,59 | - |
21 feb 2024 | 419,70 | 421,40 | 419,70 | 421,40 | 270,43 | 20 |
20 feb 2024 | 420,40 | 420,40 | 420,40 | 420,40 | 269,79 | - |
19 feb 2024 | 422,70 | 422,70 | 422,70 | 422,70 | 271,27 | - |
16 feb 2024 | 421,10 | 421,10 | 421,10 | 421,10 | 270,24 | - |
15 feb 2024 | 414,40 | 414,40 | 414,40 | 414,40 | 265,94 | - |
14 feb 2024 | 410,30 | 410,30 | 410,30 | 410,30 | 263,31 | - |
13 feb 2024 | 415,20 | 415,20 | 415,20 | 415,20 | 266,45 | - |
12 feb 2024 | 414,60 | 414,60 | 414,60 | 414,60 | 266,07 | - |
09 feb 2024 | 406,20 | 406,20 | 406,20 | 406,20 | 260,68 | - |
08 feb 2024 | 403,60 | 403,60 | 403,60 | 403,60 | 259,01 | - |
07 feb 2024 | 399,60 | 399,60 | 399,60 | 399,60 | 256,44 | - |
06 feb 2024 | 413,10 | 413,10 | 413,10 | 413,10 | 265,11 | - |
05 feb 2024 | 419,80 | 419,80 | 419,80 | 419,80 | 269,41 | - |
02 feb 2024 | 408,10 | 408,10 | 408,10 | 408,10 | 261,90 | - |
01 feb 2024 | 417,50 | 417,50 | 417,50 | 417,50 | 267,93 | - |
31 ene 2024 | 413,60 | 413,60 | 413,60 | 413,60 | 265,43 | - |
30 ene 2024 | 420,30 | 420,30 | 420,30 | 420,30 | 269,73 | - |
29 ene 2024 | 412,10 | 412,10 | 412,10 | 412,10 | 264,46 | - |
26 ene 2024 | 411,50 | 411,50 | 411,50 | 411,50 | 264,08 | - |
25 ene 2024 | 407,40 | 407,40 | 407,40 | 407,40 | 261,45 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |