Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
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 |
11 jul 2023 | 461,27 | 467,10 | 459,79 | 466,29 | 463,20 | 709.200 |
10 jul 2023 | 458,50 | 462,59 | 458,05 | 460,38 | 457,33 | 718.400 |
07 jul 2023 | 460,00 | 461,89 | 458,10 | 458,71 | 455,67 | 639.400 |
06 jul 2023 | 463,00 | 463,00 | 459,34 | 461,64 | 458,58 | 675.900 |
05 jul 2023 | 461,57 | 463,35 | 458,94 | 462,76 | 459,69 | 625.500 |
03 jul 2023 | 460,00 | 463,33 | 457,55 | 462,58 | 459,51 | 385.400 |
30 jun 2023 | 459,24 | 462,67 | 456,79 | 460,38 | 457,33 | 982.700 |
29 jun 2023 | 449,92 | 457,53 | 448,78 | 457,44 | 454,41 | 684.200 |
28 jun 2023 | 453,58 | 453,76 | 447,46 | 449,66 | 446,68 | 848.900 |
27 jun 2023 | 452,79 | 455,63 | 452,42 | 453,15 | 450,15 | 671.100 |
26 jun 2023 | 455,94 | 456,16 | 446,68 | 452,80 | 449,80 | 997.200 |
23 jun 2023 | 463,52 | 465,42 | 458,13 | 459,36 | 456,31 | 1.347.800 |
22 jun 2023 | 465,52 | 466,05 | 461,50 | 463,43 | 460,36 | 688.500 |
21 jun 2023 | 461,06 | 467,17 | 458,01 | 466,04 | 462,95 | 906.900 |
20 jun 2023 | 459,48 | 461,89 | 457,48 | 458,38 | 455,34 | 774.800 |
16 jun 2023 | 457,73 | 461,77 | 456,60 | 459,17 | 456,13 | 1.642.800 |
15 jun 2023 | 454,00 | 458,51 | 453,92 | 455,95 | 452,93 | 892.400 |
14 jun 2023 | 451,41 | 453,42 | 448,57 | 452,55 | 449,55 | 945.700 |
13 jun 2023 | 456,01 | 456,97 | 445,89 | 452,37 | 449,37 | 1.486.300 |
12 jun 2023 | 462,79 | 462,87 | 458,18 | 459,87 | 456,82 | 954.400 |
09 jun 2023 | 465,39 | 465,39 | 460,39 | 462,69 | 459,62 | 713.100 |
08 jun 2023 | 462,18 | 466,42 | 461,46 | 464,17 | 461,09 | 863.400 |
07 jun 2023 | 458,12 | 463,75 | 455,01 | 461,75 | 458,69 | 893.100 |
06 jun 2023 | 456,52 | 459,34 | 454,39 | 458,63 | 455,59 | 816.800 |
05 jun 2023 | 456,14 | 456,76 | 452,48 | 454,69 | 451,67 | 807.200 |
02 jun 2023 | 452,12 | 456,36 | 450,56 | 454,49 | 451,48 | 894.200 |
01 jun 2023 | 445,60 | 450,78 | 443,42 | 449,67 | 446,69 | 878.700 |
31 may 2023 | 444,62 | 445,93 | 443,00 | 444,01 | 441,07 | 1.673.500 |
31 may 2023 | 3 Dividendo | |||||
30 may 2023 | 448,08 | 449,05 | 444,24 | 447,97 | 442,02 | 1.163.300 |
26 may 2023 | 442,86 | 451,77 | 442,10 | 448,45 | 442,49 | 1.135.500 |
25 may 2023 | 451,50 | 451,50 | 439,70 | 442,83 | 436,95 | 1.205.000 |
24 may 2023 | 453,24 | 456,74 | 451,18 | 452,72 | 446,71 | 858.600 |
23 may 2023 | 452,11 | 456,40 | 450,00 | 452,63 | 446,62 | 1.027.200 |
22 may 2023 | 454,00 | 457,37 | 451,59 | 454,72 | 448,68 | 628.000 |
19 may 2023 | 457,03 | 458,27 | 452,86 | 454,49 | 448,45 | 804.100 |
18 may 2023 | 455,41 | 456,74 | 449,40 | 455,75 | 449,70 | 1.456.500 |
17 may 2023 | 450,00 | 458,41 | 449,94 | 457,30 | 451,23 | 1.101.900 |
16 may 2023 | 452,09 | 452,44 | 447,66 | 447,73 | 441,78 | 569.500 |
15 may 2023 | 450,79 | 453,35 | 449,42 | 451,92 | 445,92 | 668.300 |
12 may 2023 | 452,80 | 453,87 | 447,80 | 450,79 | 444,80 | 696.500 |
11 may 2023 | 450,58 | 452,22 | 448,54 | 450,69 | 444,70 | 645.400 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |