Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
11 jun 2024 | 433,60 | 433,60 | 433,60 | 433,60 | 433,60 | - |
10 jun 2024 | 435,80 | 437,85 | 433,75 | 433,85 | 433,85 | 10 |
07 jun 2024 | 429,55 | 438,85 | 429,50 | 438,30 | 438,30 | 56 |
06 jun 2024 | 426,10 | 429,75 | 426,10 | 429,35 | 429,35 | 2 |
05 jun 2024 | 431,00 | 431,55 | 427,45 | 427,45 | 427,45 | 6 |
04 jun 2024 | 427,45 | 431,80 | 427,45 | 431,80 | 431,80 | 18 |
03 jun 2024 | 430,30 | 432,75 | 428,80 | 432,75 | 432,75 | 25 |
03 jun 2024 | 3.15 Dividendo | |||||
31 may 2024 | 424,65 | 427,70 | 424,65 | 426,10 | 422,95 | 1 |
30 may 2024 | 416,60 | 426,45 | 415,70 | 426,45 | 423,30 | 7 |
29 may 2024 | 419,85 | 420,65 | 419,40 | 419,40 | 416,30 | 29 |
28 may 2024 | 428,60 | 429,00 | 421,90 | 421,90 | 418,78 | 56 |
27 may 2024 | 428,50 | 428,65 | 428,25 | 428,65 | 425,48 | 18 |
24 may 2024 | 431,00 | 432,10 | 429,90 | 429,90 | 426,72 | 39 |
23 may 2024 | 433,10 | 433,10 | 432,10 | 432,45 | 429,25 | - |
22 may 2024 | 430,20 | 430,20 | 430,20 | 430,20 | 427,02 | - |
21 may 2024 | 428,20 | 431,20 | 428,20 | 431,20 | 428,01 | 113 |
20 may 2024 | 427,50 | 430,10 | 427,50 | 430,10 | 426,92 | 3 |
17 may 2024 | 426,80 | 429,35 | 426,80 | 428,20 | 425,03 | 17 |
16 may 2024 | 425,45 | 426,35 | 424,15 | 424,15 | 421,01 | 14 |
15 may 2024 | 431,65 | 431,65 | 426,20 | 426,20 | 423,05 | 11 |
14 may 2024 | 435,20 | 435,75 | 432,05 | 432,05 | 428,86 | 2 |
13 may 2024 | 434,35 | 435,45 | 434,35 | 435,45 | 432,23 | 25 |
10 may 2024 | 437,85 | 437,85 | 433,75 | 435,95 | 432,73 | 42 |
09 may 2024 | 432,40 | 433,60 | 432,40 | 433,60 | 430,39 | 5 |
08 may 2024 | 432,20 | 434,20 | 432,20 | 434,20 | 430,99 | 31 |
07 may 2024 | 428,75 | 430,30 | 428,75 | 430,30 | 427,12 | 10 |
06 may 2024 | 428,45 | 429,10 | 427,65 | 429,10 | 425,93 | 15 |
03 may 2024 | 432,80 | 432,80 | 426,00 | 426,00 | 422,85 | 14 |
02 may 2024 | 429,45 | 431,15 | 429,45 | 431,15 | 427,96 | 6 |
30 abr 2024 | 435,60 | 436,85 | 435,20 | 435,90 | 432,68 | 63 |
29 abr 2024 | 432,15 | 435,35 | 430,60 | 435,35 | 432,13 | 94 |
26 abr 2024 | 432,95 | 434,35 | 432,20 | 432,20 | 429,00 | 13 |
25 abr 2024 | 425,50 | 432,20 | 425,50 | 432,20 | 429,00 | 69 |
24 abr 2024 | 430,15 | 432,45 | 428,90 | 429,00 | 425,83 | 263 |
23 abr 2024 | 434,05 | 438,55 | 429,35 | 429,35 | 426,18 | 97 |
22 abr 2024 | 435,90 | 439,85 | 435,80 | 436,25 | 433,02 | 236 |
19 abr 2024 | 428,40 | 435,65 | 428,40 | 435,20 | 431,98 | 182 |
18 abr 2024 | 426,80 | 428,70 | 426,25 | 428,05 | 424,89 | - |
17 abr 2024 | 429,40 | 429,80 | 425,10 | 425,10 | 421,96 | 70 |
16 abr 2024 | 428,85 | 430,00 | 428,05 | 429,00 | 425,83 | 60 |
15 abr 2024 | 428,90 | 430,40 | 426,95 | 426,95 | 423,79 | 23 |
12 abr 2024 | 422,55 | 426,85 | 422,55 | 425,65 | 422,50 | 427 |
11 abr 2024 | 419,15 | 421,60 | 419,15 | 421,60 | 418,48 | 2 |
10 abr 2024 | 411,40 | 418,35 | 411,40 | 418,35 | 415,26 | 23 |
09 abr 2024 | 416,55 | 416,55 | 407,90 | 412,80 | 409,75 | 90 |
08 abr 2024 | 418,85 | 420,10 | 418,85 | 420,10 | 416,99 | 15 |
05 abr 2024 | 418,95 | 420,65 | 418,05 | 418,05 | 414,96 | 6 |
04 abr 2024 | 412,55 | 414,35 | 412,55 | 414,35 | 411,29 | 34 |
03 abr 2024 | 418,75 | 421,30 | 415,65 | 415,65 | 412,58 | 28 |
02 abr 2024 | 421,75 | 423,85 | 421,00 | 421,00 | 417,89 | 63 |
28 mar 2024 | 420,90 | 424,10 | 420,70 | 420,70 | 417,59 | 74 |
27 mar 2024 | 412,10 | 421,10 | 412,10 | 421,10 | 417,99 | 113 |
26 mar 2024 | 410,80 | 411,80 | 410,80 | 411,80 | 408,76 | 12 |
25 mar 2024 | 413,10 | 414,10 | 411,30 | 411,30 | 408,26 | 20 |
22 mar 2024 | 402,80 | 412,80 | 402,80 | 412,70 | 409,65 | 20 |
21 mar 2024 | 402,80 | 406,60 | 402,80 | 406,60 | 403,59 | 6 |
20 mar 2024 | 401,60 | 405,50 | 401,60 | 405,50 | 402,50 | 13 |
19 mar 2024 | 398,00 | 401,60 | 398,00 | 401,60 | 398,63 | 18 |
18 mar 2024 | 400,80 | 400,80 | 398,20 | 398,20 | 395,26 | 17 |
15 mar 2024 | 400,10 | 400,60 | 399,80 | 399,80 | 396,84 | 10 |
14 mar 2024 | 396,80 | 400,10 | 396,80 | 399,00 | 396,05 | 33 |
13 mar 2024 | 398,20 | 398,30 | 396,90 | 396,90 | 393,97 | 40 |
12 mar 2024 | 397,00 | 398,60 | 397,00 | 398,60 | 395,65 | 30 |
11 mar 2024 | 396,10 | 396,10 | 393,70 | 395,60 | 392,68 | 5 |
08 mar 2024 | 392,00 | 395,10 | 391,60 | 395,10 | 392,18 | 12 |
07 mar 2024 | 396,00 | 398,70 | 392,80 | 393,40 | 390,49 | 22 |
06 mar 2024 | 398,90 | 398,90 | 396,30 | 396,80 | 393,87 | 137 |
05 mar 2024 | 396,10 | 399,70 | 396,00 | 397,10 | 394,16 | 3 |
04 mar 2024 | 392,50 | 399,00 | 392,50 | 398,50 | 395,55 | 69 |
01 mar 2024 | 395,70 | 396,20 | 393,70 | 393,70 | 390,79 | 67 |
29 feb 2024 | 395,20 | 395,20 | 395,20 | 395,20 | 392,28 | - |
29 feb 2024 | 3.15 Dividendo | |||||
28 feb 2024 | 396,20 | 400,50 | 396,20 | 400,50 | 394,41 | 1 |
27 feb 2024 | 394,30 | 395,90 | 391,60 | 395,90 | 389,88 | 7 |
26 feb 2024 | 396,80 | 398,10 | 394,50 | 394,50 | 388,50 | 58 |
23 feb 2024 | 395,40 | 397,80 | 394,80 | 397,50 | 391,46 | 42 |
22 feb 2024 | 394,50 | 394,50 | 392,80 | 392,80 | 386,83 | 32 |
21 feb 2024 | 392,00 | 394,90 | 391,90 | 394,90 | 388,90 | 9 |
20 feb 2024 | 395,40 | 395,40 | 392,60 | 392,60 | 386,63 | 22 |
19 feb 2024 | 395,10 | 405,00 | 395,00 | 398,90 | 392,84 | 151 |
16 feb 2024 | 391,70 | 394,40 | 391,70 | 393,40 | 387,42 | 43 |
15 feb 2024 | 389,40 | 391,30 | 388,30 | 390,90 | 384,96 | 220 |
14 feb 2024 | 397,10 | 397,10 | 395,80 | 395,80 | 389,78 | 13 |
13 feb 2024 | 397,60 | 399,40 | 397,60 | 398,10 | 392,05 | 77 |
12 feb 2024 | 394,00 | 398,30 | 394,00 | 398,20 | 392,15 | 59 |
09 feb 2024 | 395,00 | 398,50 | 395,00 | 395,10 | 389,09 | 5 |
08 feb 2024 | 398,00 | 398,50 | 395,90 | 396,10 | 390,08 | 16 |
07 feb 2024 | 396,20 | 397,90 | 396,20 | 397,80 | 391,75 | 62 |
06 feb 2024 | 390,20 | 396,80 | 390,20 | 396,80 | 390,77 | 25 |
05 feb 2024 | 395,20 | 395,20 | 392,30 | 392,80 | 386,83 | 26 |
02 feb 2024 | 394,30 | 395,50 | 394,30 | 395,50 | 389,49 | - |
01 feb 2024 | 396,90 | 396,90 | 396,90 | 396,90 | 390,87 | - |
31 ene 2024 | 400,10 | 400,10 | 400,10 | 400,10 | 394,02 | - |
30 ene 2024 | 394,10 | 396,70 | 394,10 | 395,00 | 389,00 | 30 |
29 ene 2024 | 395,20 | 398,70 | 395,20 | 395,70 | 389,69 | 62 |
26 ene 2024 | 395,60 | 399,80 | 394,80 | 394,80 | 388,80 | 26 |
25 ene 2024 | 397,40 | 397,40 | 397,20 | 397,20 | 391,16 | 29 |
24 ene 2024 | 404,60 | 406,70 | 398,10 | 398,70 | 392,64 | 166 |
23 ene 2024 | 419,00 | 422,80 | 400,50 | 400,50 | 394,41 | 129 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |