Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 jun 2024 | 381,65 | 390,52 | 381,32 | 389,75 | 389,75 | 102.100 |
14 jun 2024 | 388,51 | 388,51 | 378,42 | 381,71 | 381,71 | 97.400 |
13 jun 2024 | 388,25 | 389,00 | 384,02 | 387,35 | 387,35 | 92.600 |
12 jun 2024 | 386,71 | 391,04 | 382,65 | 386,62 | 386,62 | 109.600 |
11 jun 2024 | 382,55 | 386,04 | 382,55 | 384,77 | 384,77 | 114.700 |
10 jun 2024 | 388,10 | 388,10 | 380,05 | 382,55 | 382,55 | 126.600 |
07 jun 2024 | 390,46 | 396,14 | 387,21 | 387,36 | 387,36 | 150.400 |
06 jun 2024 | 383,56 | 389,76 | 382,50 | 388,39 | 388,39 | 160.600 |
05 jun 2024 | 381,00 | 386,83 | 376,87 | 382,99 | 382,99 | 129.700 |
04 jun 2024 | 384,64 | 384,64 | 378,93 | 380,61 | 380,61 | 101.600 |
03 jun 2024 | 388,46 | 388,46 | 379,63 | 384,40 | 384,40 | 110.500 |
31 may 2024 | 387,00 | 389,82 | 381,11 | 383,62 | 383,62 | 172.900 |
31 may 2024 | 0.15 Dividendo | |||||
30 may 2024 | 378,90 | 394,57 | 377,32 | 385,96 | 385,81 | 214.100 |
29 may 2024 | 376,75 | 379,02 | 372,51 | 377,31 | 377,16 | 143.400 |
28 may 2024 | 390,00 | 390,00 | 378,16 | 378,95 | 378,80 | 178.200 |
24 may 2024 | 390,05 | 392,17 | 383,62 | 391,99 | 391,84 | 143.500 |
23 may 2024 | 393,24 | 394,16 | 386,13 | 387,24 | 387,09 | 132.400 |
22 may 2024 | 385,06 | 398,49 | 385,06 | 393,41 | 393,26 | 129.500 |
21 may 2024 | 386,48 | 387,49 | 383,20 | 385,44 | 385,29 | 105.600 |
20 may 2024 | 390,93 | 392,81 | 381,43 | 385,36 | 385,21 | 148.000 |
17 may 2024 | 386,16 | 391,42 | 383,10 | 390,92 | 390,77 | 140.500 |
16 may 2024 | 386,58 | 389,68 | 381,84 | 383,87 | 383,72 | 127.000 |
15 may 2024 | 378,62 | 383,89 | 378,62 | 382,60 | 382,45 | 133.800 |
14 may 2024 | 377,00 | 381,64 | 375,47 | 378,15 | 378,00 | 168.000 |
13 may 2024 | 381,00 | 381,01 | 374,27 | 375,41 | 375,26 | 192.100 |
10 may 2024 | 383,71 | 387,00 | 378,56 | 380,65 | 380,50 | 229.200 |
09 may 2024 | 383,96 | 386,00 | 379,18 | 381,27 | 381,12 | 177.700 |
08 may 2024 | 397,27 | 399,05 | 383,61 | 386,07 | 385,92 | 199.900 |
07 may 2024 | 396,20 | 402,38 | 393,59 | 396,29 | 396,14 | 285.400 |
06 may 2024 | 384,10 | 394,89 | 383,80 | 393,98 | 393,83 | 235.000 |
03 may 2024 | 374,00 | 382,85 | 368,04 | 382,37 | 382,22 | 208.600 |
02 may 2024 | 379,80 | 382,49 | 371,67 | 373,11 | 372,96 | 240.900 |
01 may 2024 | 364,46 | 382,07 | 364,46 | 378,61 | 378,46 | 439.900 |
30 abr 2024 | 358,50 | 371,15 | 356,99 | 363,25 | 363,11 | 462.900 |
29 abr 2024 | 383,02 | 387,52 | 355,13 | 358,00 | 357,86 | 824.100 |
26 abr 2024 | 392,00 | 396,16 | 366,10 | 374,64 | 374,49 | 804.300 |
25 abr 2024 | 455,01 | 460,41 | 446,62 | 453,09 | 452,91 | 165.400 |
24 abr 2024 | 466,61 | 468,35 | 456,65 | 458,59 | 458,41 | 151.900 |
23 abr 2024 | 468,17 | 481,91 | 462,36 | 464,36 | 464,18 | 209.100 |
22 abr 2024 | 454,81 | 465,26 | 452,46 | 463,23 | 463,05 | 196.800 |
19 abr 2024 | 454,44 | 454,44 | 447,52 | 451,81 | 451,63 | 139.300 |
18 abr 2024 | 452,15 | 454,53 | 444,50 | 451,92 | 451,74 | 173.500 |
17 abr 2024 | 453,79 | 458,61 | 450,07 | 451,41 | 451,23 | 155.300 |
16 abr 2024 | 448,47 | 457,10 | 444,02 | 452,28 | 452,10 | 126.200 |
15 abr 2024 | 456,58 | 462,33 | 446,50 | 447,27 | 447,10 | 114.000 |
12 abr 2024 | 452,89 | 453,24 | 447,70 | 450,96 | 450,78 | 114.100 |
11 abr 2024 | 447,74 | 454,03 | 438,18 | 452,83 | 452,65 | 162.000 |
10 abr 2024 | 448,88 | 456,13 | 447,23 | 447,84 | 447,67 | 122.400 |
09 abr 2024 | 457,97 | 458,50 | 448,13 | 450,43 | 450,25 | 114.300 |
08 abr 2024 | 451,19 | 462,30 | 447,28 | 459,11 | 458,93 | 162.500 |
05 abr 2024 | 446,49 | 452,06 | 443,17 | 448,14 | 447,97 | 302.700 |
04 abr 2024 | 457,01 | 458,00 | 443,34 | 445,44 | 445,27 | 296.600 |
03 abr 2024 | 467,94 | 472,68 | 449,23 | 453,15 | 452,97 | 355.800 |
02 abr 2024 | 513,42 | 513,42 | 465,85 | 467,85 | 467,67 | 365.900 |
01 abr 2024 | 524,20 | 524,20 | 505,11 | 512,65 | 512,45 | 132.600 |
28 mar 2024 | 533,85 | 534,67 | 523,68 | 524,74 | 524,54 | 186.000 |
27 mar 2024 | 531,36 | 533,23 | 527,37 | 532,18 | 531,97 | 125.700 |
26 mar 2024 | 533,48 | 536,84 | 528,84 | 529,72 | 529,51 | 87.000 |
25 mar 2024 | 523,96 | 533,00 | 523,96 | 531,30 | 531,09 | 76.800 |
22 mar 2024 | 525,32 | 530,99 | 518,47 | 522,71 | 522,51 | 126.100 |
21 mar 2024 | 514,24 | 525,26 | 514,24 | 519,14 | 518,94 | 105.700 |
20 mar 2024 | 513,13 | 520,39 | 512,62 | 514,97 | 514,77 | 111.300 |
19 mar 2024 | 515,81 | 523,19 | 510,58 | 512,89 | 512,69 | 96.700 |
18 mar 2024 | 517,00 | 520,85 | 513,17 | 515,81 | 515,61 | 135.200 |
15 mar 2024 | 504,38 | 516,49 | 504,38 | 516,12 | 515,92 | 289.100 |
14 mar 2024 | 515,00 | 515,29 | 505,14 | 505,89 | 505,69 | 206.100 |
13 mar 2024 | 511,00 | 515,80 | 501,95 | 514,02 | 513,82 | 134.700 |
12 mar 2024 | 504,15 | 514,23 | 504,15 | 510,84 | 510,64 | 180.200 |
11 mar 2024 | 523,22 | 525,90 | 505,79 | 505,99 | 505,79 | 245.200 |
08 mar 2024 | 532,80 | 539,27 | 523,73 | 525,70 | 525,50 | 157.500 |
07 mar 2024 | 546,17 | 548,47 | 531,78 | 532,97 | 532,76 | 218.600 |
06 mar 2024 | 531,00 | 548,37 | 526,34 | 547,98 | 547,77 | 174.100 |
05 mar 2024 | 523,25 | 530,56 | 522,96 | 528,86 | 528,65 | 187.600 |
04 mar 2024 | 516,76 | 530,37 | 513,40 | 524,82 | 524,62 | 129.800 |
01 mar 2024 | 516,27 | 518,07 | 509,70 | 517,28 | 517,08 | 161.200 |
29 feb 2024 | 515,00 | 517,27 | 508,72 | 516,18 | 515,98 | 130.400 |
28 feb 2024 | 509,58 | 514,66 | 509,58 | 513,09 | 512,89 | 112.800 |
27 feb 2024 | 511,41 | 514,44 | 507,46 | 512,22 | 512,02 | 105.700 |
26 feb 2024 | 508,26 | 514,67 | 507,25 | 511,62 | 511,42 | 126.500 |
26 feb 2024 | 0.15 Dividendo | |||||
23 feb 2024 | 509,24 | 509,30 | 502,00 | 508,10 | 507,75 | 101.400 |
22 feb 2024 | 494,98 | 506,58 | 487,18 | 505,95 | 505,60 | 167.800 |
21 feb 2024 | 500,00 | 506,78 | 484,77 | 495,02 | 494,68 | 224.400 |
20 feb 2024 | 500,78 | 505,79 | 488,94 | 496,46 | 496,12 | 287.600 |
16 feb 2024 | 461,86 | 528,04 | 457,60 | 505,03 | 504,68 | 583.800 |
15 feb 2024 | 428,23 | 441,32 | 428,23 | 437,57 | 437,27 | 312.600 |
14 feb 2024 | 416,88 | 427,50 | 412,97 | 426,26 | 425,97 | 209.700 |
13 feb 2024 | 414,08 | 415,31 | 410,23 | 412,08 | 411,80 | 167.800 |
12 feb 2024 | 419,99 | 420,71 | 413,88 | 415,41 | 415,13 | 187.800 |
09 feb 2024 | 409,25 | 421,80 | 407,18 | 419,09 | 418,80 | 146.000 |
08 feb 2024 | 406,39 | 409,91 | 404,53 | 409,42 | 409,14 | 136.500 |
07 feb 2024 | 402,27 | 411,14 | 402,27 | 407,19 | 406,91 | 154.100 |
06 feb 2024 | 394,20 | 403,13 | 393,00 | 401,39 | 401,12 | 142.000 |
05 feb 2024 | 395,40 | 396,43 | 392,94 | 394,40 | 394,13 | 146.900 |
02 feb 2024 | 395,46 | 400,77 | 394,18 | 395,72 | 395,45 | 127.700 |
01 feb 2024 | 396,56 | 396,56 | 386,15 | 394,27 | 394,00 | 170.500 |
31 ene 2024 | 401,67 | 404,80 | 397,16 | 397,57 | 397,30 | 116.200 |
30 ene 2024 | 397,99 | 401,51 | 395,36 | 400,03 | 399,76 | 96.300 |
29 ene 2024 | 389,84 | 397,46 | 389,84 | 397,45 | 397,18 | 214.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |