Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 jun 2023 | 445,60 | 449,68 | 443,42 | 449,55 | 449,55 | 485.421 |
31 may 2023 | 444,62 | 445,93 | 443,00 | 444,01 | 444,01 | 1.673.500 |
31 may 2023 | 3 Dividendo | |||||
30 may 2023 | 448,08 | 449,05 | 444,24 | 447,97 | 444,97 | 1.163.300 |
26 may 2023 | 442,86 | 451,77 | 442,10 | 448,45 | 445,45 | 1.135.500 |
25 may 2023 | 451,50 | 451,50 | 439,70 | 442,83 | 439,86 | 1.205.000 |
24 may 2023 | 453,24 | 456,74 | 451,18 | 452,72 | 449,69 | 858.600 |
23 may 2023 | 452,11 | 456,40 | 450,00 | 452,63 | 449,60 | 1.027.200 |
22 may 2023 | 454,00 | 457,37 | 451,59 | 454,72 | 451,67 | 628.000 |
19 may 2023 | 457,03 | 458,27 | 452,86 | 454,49 | 451,45 | 804.100 |
18 may 2023 | 455,41 | 456,74 | 449,40 | 455,75 | 452,70 | 1.456.500 |
17 may 2023 | 450,00 | 458,41 | 449,94 | 457,30 | 454,24 | 1.101.900 |
16 may 2023 | 452,09 | 452,44 | 447,66 | 447,73 | 444,73 | 569.500 |
15 may 2023 | 450,79 | 453,35 | 449,42 | 451,92 | 448,89 | 668.300 |
12 may 2023 | 452,80 | 453,87 | 447,80 | 450,79 | 447,77 | 696.500 |
11 may 2023 | 450,58 | 452,22 | 448,54 | 450,69 | 447,67 | 645.400 |
10 may 2023 | 452,81 | 453,29 | 448,71 | 453,15 | 450,12 | 850.900 |
09 may 2023 | 452,90 | 453,91 | 450,10 | 452,04 | 449,01 | 623.800 |
08 may 2023 | 456,49 | 458,30 | 450,07 | 450,96 | 447,94 | 808.300 |
05 may 2023 | 452,69 | 457,10 | 452,08 | 455,54 | 452,49 | 930.000 |
04 may 2023 | 453,66 | 454,04 | 446,21 | 451,93 | 448,90 | 962.700 |
03 may 2023 | 458,20 | 459,47 | 452,69 | 453,07 | 450,04 | 1.116.700 |
02 may 2023 | 468,38 | 468,53 | 457,25 | 458,89 | 455,82 | 1.105.500 |
01 may 2023 | 465,04 | 471,08 | 464,55 | 469,43 | 466,29 | 1.524.500 |
28 abr 2023 | 464,82 | 466,16 | 462,40 | 464,45 | 461,34 | 1.040.000 |
27 abr 2023 | 461,85 | 466,33 | 461,15 | 465,00 | 461,89 | 1.491.400 |
26 abr 2023 | 473,95 | 473,95 | 459,60 | 461,62 | 458,53 | 1.571.900 |
25 abr 2023 | 480,70 | 480,92 | 475,56 | 475,58 | 472,40 | 839.100 |
24 abr 2023 | 482,39 | 483,53 | 478,72 | 480,92 | 477,70 | 955.200 |
21 abr 2023 | 491,24 | 491,28 | 480,61 | 482,55 | 479,32 | 1.382.500 |
20 abr 2023 | 495,83 | 495,83 | 489,06 | 490,60 | 487,31 | 839.900 |
19 abr 2023 | 502,00 | 503,33 | 493,88 | 495,16 | 491,84 | 962.200 |
18 abr 2023 | 499,00 | 508,10 | 498,00 | 501,41 | 498,05 | 2.561.800 |
17 abr 2023 | 486,57 | 492,26 | 486,57 | 489,64 | 486,36 | 1.287.800 |
14 abr 2023 | 489,94 | 491,50 | 485,11 | 487,99 | 484,72 | 843.200 |
13 abr 2023 | 486,82 | 493,51 | 485,98 | 492,14 | 488,84 | 909.500 |
12 abr 2023 | 482,80 | 491,25 | 481,69 | 488,10 | 484,83 | 1.105.600 |
11 abr 2023 | 496,38 | 496,75 | 487,01 | 487,84 | 484,57 | 1.224.200 |
10 abr 2023 | 491,77 | 498,42 | 491,77 | 496,75 | 493,42 | 1.024.400 |
06 abr 2023 | 491,47 | 496,98 | 489,01 | 490,17 | 486,89 | 1.093.300 |
05 abr 2023 | 488,00 | 493,83 | 487,03 | 489,99 | 486,71 | 1.305.900 |
04 abr 2023 | 485,59 | 490,63 | 484,75 | 488,54 | 485,27 | 1.081.100 |
03 abr 2023 | 473,00 | 487,90 | 472,75 | 486,62 | 483,36 | 1.656.700 |
31 mar 2023 | 474,19 | 475,35 | 471,03 | 472,73 | 469,56 | 1.409.600 |
30 mar 2023 | 474,54 | 475,80 | 471,73 | 473,18 | 470,01 | 950.300 |
29 mar 2023 | 471,26 | 474,30 | 470,68 | 474,19 | 471,01 | 1.146.400 |
28 mar 2023 | 474,00 | 475,61 | 471,16 | 471,44 | 468,28 | 1.076.100 |
27 mar 2023 | 477,11 | 477,56 | 472,41 | 473,39 | 470,22 | 1.273.000 |
24 mar 2023 | 467,90 | 475,67 | 467,15 | 474,54 | 471,36 | 1.126.000 |
23 mar 2023 | 468,63 | 470,95 | 466,50 | 467,90 | 464,77 | 1.168.500 |
22 mar 2023 | 475,44 | 476,77 | 468,32 | 468,90 | 465,76 | 1.261.700 |
21 mar 2023 | 478,87 | 479,25 | 471,30 | 474,76 | 471,58 | 1.069.000 |
20 mar 2023 | 468,22 | 477,77 | 465,21 | 475,70 | 472,51 | 1.515.400 |
17 mar 2023 | 474,12 | 474,92 | 463,29 | 465,87 | 462,75 | 6.525.100 |
16 mar 2023 | 470,94 | 478,05 | 467,74 | 473,24 | 470,07 | 1.633.000 |
15 mar 2023 | 475,00 | 475,13 | 464,57 | 473,31 | 470,14 | 2.273.300 |
14 mar 2023 | 480,29 | 481,27 | 474,87 | 478,87 | 475,66 | 1.761.400 |
13 mar 2023 | 471,87 | 478,90 | 470,80 | 477,33 | 474,13 | 1.701.000 |
10 mar 2023 | 475,71 | 482,30 | 474,42 | 475,50 | 472,32 | 1.335.000 |
09 mar 2023 | 483,00 | 483,26 | 474,61 | 475,85 | 472,66 | 1.035.000 |
08 mar 2023 | 481,04 | 487,64 | 476,71 | 479,50 | 476,29 | 1.252.900 |
07 mar 2023 | 481,50 | 485,09 | 478,00 | 478,66 | 475,45 | 1.137.900 |
06 mar 2023 | 476,82 | 481,80 | 476,82 | 480,17 | 476,95 | 905.700 |
03 mar 2023 | 478,90 | 479,54 | 476,38 | 477,89 | 474,69 | 1.060.500 |
02 mar 2023 | 472,98 | 479,17 | 472,97 | 478,31 | 475,11 | 835.700 |
01 mar 2023 | 473,27 | 477,22 | 471,29 | 474,33 | 471,15 | 957.700 |
28 feb 2023 | 477,04 | 478,53 | 471,82 | 474,26 | 471,08 | 1.155.500 |
28 feb 2023 | 3 Dividendo | |||||
27 feb 2023 | 480,53 | 484,10 | 477,19 | 479,49 | 473,30 | 1.149.000 |
24 feb 2023 | 479,46 | 481,80 | 477,30 | 480,40 | 474,20 | 1.009.300 |
23 feb 2023 | 480,00 | 483,09 | 475,53 | 479,08 | 472,89 | 917.400 |
22 feb 2023 | 478,81 | 481,67 | 477,47 | 479,53 | 473,34 | 900.300 |
21 feb 2023 | 480,51 | 482,40 | 475,20 | 479,19 | 473,00 | 1.379.400 |
17 feb 2023 | 471,79 | 475,66 | 470,84 | 475,63 | 469,49 | 1.184.200 |
16 feb 2023 | 477,00 | 477,58 | 466,10 | 471,25 | 465,17 | 1.939.500 |
15 feb 2023 | 480,83 | 484,25 | 477,40 | 480,51 | 474,31 | 927.100 |
14 feb 2023 | 482,45 | 485,00 | 479,66 | 481,58 | 475,36 | 875.600 |
13 feb 2023 | 485,19 | 489,50 | 480,10 | 481,97 | 475,75 | 1.203.100 |
10 feb 2023 | 472,38 | 481,86 | 472,38 | 480,83 | 474,62 | 1.436.300 |
09 feb 2023 | 472,43 | 474,34 | 468,20 | 470,09 | 464,02 | 799.000 |
08 feb 2023 | 464,97 | 471,38 | 463,32 | 469,65 | 463,59 | 865.000 |
07 feb 2023 | 472,55 | 472,99 | 463,15 | 468,33 | 462,28 | 1.334.800 |
06 feb 2023 | 463,58 | 469,77 | 462,75 | 469,10 | 463,04 | 1.393.500 |
03 feb 2023 | 459,27 | 462,60 | 454,94 | 459,08 | 453,15 | 1.302.900 |
02 feb 2023 | 458,37 | 460,43 | 453,92 | 457,19 | 451,29 | 2.104.700 |
01 feb 2023 | 462,51 | 465,28 | 459,80 | 462,25 | 456,28 | 1.242.500 |
31 ene 2023 | 462,28 | 463,48 | 459,01 | 463,26 | 457,28 | 2.062.000 |
30 ene 2023 | 462,00 | 466,70 | 459,90 | 460,59 | 454,64 | 1.642.000 |
27 ene 2023 | 460,86 | 466,68 | 457,45 | 459,60 | 453,67 | 1.587.700 |
26 ene 2023 | 455,35 | 463,76 | 452,83 | 459,81 | 453,87 | 2.168.900 |
25 ene 2023 | 448,00 | 455,81 | 444,84 | 454,16 | 448,30 | 2.352.500 |
24 ene 2023 | 442,17 | 450,96 | 437,69 | 449,23 | 443,43 | 2.865.000 |
23 ene 2023 | 443,11 | 446,83 | 440,86 | 441,28 | 435,58 | 1.739.600 |
20 ene 2023 | 441,34 | 443,35 | 437,62 | 443,28 | 437,56 | 1.410.000 |
19 ene 2023 | 442,76 | 445,92 | 439,03 | 439,31 | 433,64 | 1.469.900 |
18 ene 2023 | 447,16 | 448,23 | 440,65 | 441,27 | 435,57 | 1.645.100 |
17 ene 2023 | 450,30 | 453,50 | 446,67 | 447,16 | 441,39 | 1.753.100 |
13 ene 2023 | 446,50 | 453,71 | 444,74 | 449,83 | 444,02 | 2.208.600 |
12 ene 2023 | 462,99 | 465,88 | 459,19 | 461,74 | 455,78 | 936.600 |
11 ene 2023 | 463,37 | 465,55 | 461,04 | 463,00 | 457,02 | 1.056.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |