Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
29 nov 2023 | 449,54 | 449,54 | 443,91 | 445,01 | 445,01 | 1.268.344 |
28 nov 2023 | 447,86 | 450,88 | 446,00 | 448,27 | 448,27 | 1.124.900 |
27 nov 2023 | 451,86 | 452,83 | 445,43 | 445,49 | 445,49 | 1.496.900 |
24 nov 2023 | 451,69 | 452,59 | 449,74 | 452,01 | 452,01 | 326.600 |
22 nov 2023 | 447,50 | 451,70 | 447,50 | 450,40 | 450,40 | 833.800 |
21 nov 2023 | 445,00 | 448,57 | 444,16 | 448,15 | 448,15 | 1.177.800 |
20 nov 2023 | 444,03 | 445,59 | 440,76 | 443,81 | 443,81 | 982.000 |
17 nov 2023 | 446,64 | 447,23 | 444,22 | 444,68 | 444,68 | 898.600 |
16 nov 2023 | 445,80 | 447,67 | 443,55 | 445,59 | 445,59 | 912.900 |
15 nov 2023 | 443,47 | 448,01 | 443,47 | 445,14 | 445,14 | 1.098.400 |
14 nov 2023 | 443,00 | 446,73 | 441,86 | 444,22 | 444,22 | 1.336.800 |
13 nov 2023 | 445,00 | 448,57 | 443,29 | 445,03 | 445,03 | 1.003.800 |
10 nov 2023 | 444,01 | 445,83 | 440,97 | 444,87 | 444,87 | 1.525.400 |
09 nov 2023 | 445,41 | 445,61 | 439,68 | 442,46 | 442,46 | 1.775.500 |
08 nov 2023 | 450,15 | 451,77 | 444,03 | 444,66 | 444,66 | 1.386.400 |
07 nov 2023 | 453,16 | 453,16 | 449,69 | 450,15 | 450,15 | 1.220.100 |
06 nov 2023 | 454,84 | 454,84 | 450,64 | 451,16 | 451,16 | 1.440.800 |
03 nov 2023 | 455,11 | 457,76 | 451,13 | 453,34 | 453,34 | 1.365.400 |
02 nov 2023 | 450,75 | 458,22 | 450,75 | 458,04 | 458,04 | 1.242.000 |
01 nov 2023 | 456,33 | 456,70 | 451,46 | 452,38 | 452,38 | 1.267.000 |
31 oct 2023 | 447,30 | 455,13 | 445,41 | 454,64 | 454,64 | 1.418.700 |
30 oct 2023 | 444,42 | 446,86 | 442,80 | 445,84 | 445,84 | 948.800 |
27 oct 2023 | 443,42 | 447,66 | 440,24 | 443,39 | 443,39 | 1.288.400 |
26 oct 2023 | 448,01 | 451,09 | 443,68 | 445,97 | 445,97 | 1.432.000 |
25 oct 2023 | 444,34 | 449,38 | 443,68 | 447,69 | 447,69 | 1.228.900 |
24 oct 2023 | 449,13 | 450,61 | 440,34 | 440,90 | 440,90 | 1.367.100 |
23 oct 2023 | 444,21 | 452,06 | 443,49 | 446,16 | 446,16 | 1.502.400 |
20 oct 2023 | 451,37 | 452,60 | 444,01 | 444,17 | 444,17 | 1.714.600 |
19 oct 2023 | 443,66 | 449,67 | 442,19 | 449,18 | 449,18 | 2.012.400 |
18 oct 2023 | 443,31 | 447,89 | 440,27 | 446,07 | 446,07 | 2.024.100 |
17 oct 2023 | 436,56 | 452,79 | 435,13 | 441,13 | 441,13 | 3.103.900 |
16 oct 2023 | 439,42 | 443,50 | 434,39 | 440,41 | 440,41 | 1.931.300 |
13 oct 2023 | 438,53 | 443,12 | 434,67 | 441,06 | 441,06 | 1.519.300 |
12 oct 2023 | 438,05 | 439,09 | 430,11 | 434,14 | 434,14 | 1.121.900 |
11 oct 2023 | 434,72 | 438,80 | 433,30 | 436,65 | 436,65 | 1.419.500 |
10 oct 2023 | 441,52 | 442,62 | 432,53 | 435,10 | 435,10 | 2.626.200 |
09 oct 2023 | 428,72 | 436,60 | 423,39 | 436,53 | 436,53 | 5.343.700 |
06 oct 2023 | 395,40 | 402,42 | 393,77 | 400,73 | 400,73 | 1.135.000 |
05 oct 2023 | 400,96 | 401,43 | 394,62 | 397,35 | 397,35 | 1.162.800 |
04 oct 2023 | 400,66 | 402,00 | 397,11 | 401,33 | 401,33 | 1.243.400 |
03 oct 2023 | 407,39 | 407,50 | 402,59 | 403,83 | 403,83 | 899.200 |
02 oct 2023 | 408,96 | 410,99 | 405,89 | 407,82 | 407,82 | 733.200 |
29 sept 2023 | 410,96 | 411,45 | 407,59 | 408,96 | 408,96 | 763.800 |
28 sept 2023 | 409,90 | 412,86 | 408,82 | 410,96 | 410,96 | 819.700 |
27 sept 2023 | 409,18 | 410,00 | 405,72 | 408,72 | 408,72 | 1.317.700 |
26 sept 2023 | 410,63 | 411,27 | 407,75 | 408,75 | 408,75 | 1.108.000 |
25 sept 2023 | 413,23 | 413,95 | 411,51 | 412,90 | 412,90 | 748.300 |
22 sept 2023 | 415,94 | 417,50 | 413,23 | 413,65 | 413,65 | 1.453.300 |
21 sept 2023 | 425,73 | 426,61 | 417,19 | 417,54 | 417,54 | 1.669.400 |
20 sept 2023 | 426,95 | 430,85 | 426,67 | 426,95 | 426,95 | 1.044.100 |
19 sept 2023 | 430,25 | 431,08 | 425,06 | 425,31 | 425,31 | 862.300 |
18 sept 2023 | 427,66 | 431,45 | 426,60 | 429,86 | 429,86 | 951.200 |
15 sept 2023 | 423,91 | 428,88 | 423,71 | 424,05 | 424,05 | 1.678.500 |
14 sept 2023 | 420,73 | 426,66 | 420,73 | 425,89 | 425,89 | 992.400 |
13 sept 2023 | 419,82 | 422,25 | 418,58 | 420,99 | 420,99 | 971.500 |
12 sept 2023 | 419,54 | 420,11 | 415,94 | 417,83 | 417,83 | 1.307.700 |
11 sept 2023 | 422,22 | 422,73 | 416,52 | 420,66 | 420,66 | 1.618.300 |
08 sept 2023 | 426,33 | 426,44 | 422,25 | 423,09 | 423,09 | 1.162.300 |
07 sept 2023 | 424,00 | 427,78 | 422,00 | 425,94 | 425,94 | 1.195.700 |
06 sept 2023 | 440,24 | 441,34 | 423,66 | 423,94 | 423,94 | 2.548.000 |
05 sept 2023 | 448,00 | 448,33 | 445,05 | 445,19 | 445,19 | 854.000 |
01 sept 2023 | 450,32 | 451,89 | 447,78 | 448,18 | 448,18 | 668.600 |
31 ago 2023 | 450,82 | 453,62 | 448,14 | 448,35 | 448,35 | 826.300 |
31 ago 2023 | 3 Dividendo | |||||
30 ago 2023 | 449,44 | 455,92 | 448,49 | 452,41 | 449,41 | 875.900 |
29 ago 2023 | 452,32 | 453,26 | 444,49 | 448,40 | 445,43 | 1.053.700 |
28 ago 2023 | 450,81 | 453,33 | 450,27 | 452,32 | 449,32 | 641.000 |
25 ago 2023 | 455,26 | 455,26 | 449,06 | 451,09 | 448,10 | 785.200 |
24 ago 2023 | 453,26 | 457,67 | 452,44 | 452,55 | 449,55 | 697.800 |
23 ago 2023 | 454,58 | 454,89 | 452,09 | 454,57 | 451,56 | 1.043.200 |
22 ago 2023 | 451,74 | 453,89 | 450,46 | 452,94 | 449,94 | 671.800 |
21 ago 2023 | 449,84 | 453,03 | 449,00 | 451,49 | 448,50 | 573.500 |
18 ago 2023 | 445,42 | 455,37 | 445,38 | 450,06 | 447,08 | 1.074.100 |
17 ago 2023 | 446,64 | 450,22 | 446,44 | 446,68 | 443,72 | 635.800 |
16 ago 2023 | 442,86 | 447,03 | 442,30 | 445,13 | 442,18 | 822.000 |
15 ago 2023 | 448,00 | 450,00 | 443,28 | 443,58 | 440,64 | 725.300 |
14 ago 2023 | 454,59 | 455,61 | 449,66 | 450,08 | 447,10 | 752.300 |
11 ago 2023 | 451,18 | 454,09 | 450,52 | 454,05 | 451,04 | 690.500 |
10 ago 2023 | 452,00 | 453,97 | 449,26 | 450,05 | 447,07 | 688.700 |
09 ago 2023 | 450,08 | 454,05 | 449,99 | 452,81 | 449,81 | 1.211.700 |
08 ago 2023 | 449,00 | 450,51 | 447,57 | 449,47 | 446,49 | 791.600 |
07 ago 2023 | 447,32 | 450,47 | 446,28 | 449,78 | 446,80 | 746.800 |
04 ago 2023 | 448,58 | 450,29 | 445,31 | 445,72 | 442,76 | 846.800 |
03 ago 2023 | 447,32 | 450,20 | 445,98 | 447,92 | 444,95 | 1.240.700 |
02 ago 2023 | 451,28 | 453,13 | 447,91 | 448,56 | 445,59 | 905.700 |
01 ago 2023 | 447,03 | 453,12 | 446,90 | 451,28 | 448,29 | 1.047.900 |
31 jul 2023 | 449,71 | 449,71 | 444,63 | 446,37 | 443,41 | 1.806.000 |
28 jul 2023 | 448,00 | 450,65 | 446,49 | 449,00 | 446,02 | 1.163.100 |
27 jul 2023 | 451,50 | 452,42 | 445,32 | 448,64 | 445,67 | 1.603.600 |
26 jul 2023 | 454,33 | 457,05 | 451,87 | 452,81 | 449,81 | 1.322.300 |
25 jul 2023 | 452,43 | 454,76 | 447,42 | 454,15 | 451,14 | 1.207.800 |
24 jul 2023 | 456,00 | 457,95 | 454,04 | 456,80 | 453,77 | 892.200 |
21 jul 2023 | 454,81 | 456,94 | 453,35 | 454,76 | 451,74 | 934.300 |
20 jul 2023 | 452,63 | 458,20 | 452,00 | 456,01 | 452,99 | 1.353.800 |
19 jul 2023 | 457,00 | 459,28 | 448,11 | 451,51 | 448,52 | 2.141.500 |
18 jul 2023 | 474,37 | 479,50 | 454,28 | 455,70 | 452,68 | 3.122.600 |
17 jul 2023 | 466,29 | 473,99 | 465,62 | 469,97 | 466,85 | 1.886.300 |
14 jul 2023 | 466,00 | 466,52 | 462,36 | 464,31 | 461,23 | 932.900 |
13 jul 2023 | 461,00 | 467,44 | 460,33 | 466,38 | 463,29 | 821.700 |
12 jul 2023 | 467,20 | 467,22 | 461,12 | 461,96 | 458,90 | 1.067.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |