Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 jun 2024 | 439,90 | 442,35 | 439,90 | 442,10 | 442,10 | 115 |
21 jun 2024 | 441,90 | 441,90 | 438,65 | 441,50 | 441,50 | 148 |
20 jun 2024 | 434,25 | 441,85 | 434,25 | 441,85 | 441,85 | 198 |
19 jun 2024 | 440,75 | 440,75 | 432,15 | 436,85 | 436,85 | 243 |
18 jun 2024 | 449,00 | 449,00 | 440,00 | 440,80 | 440,80 | 164 |
17 jun 2024 | 441,55 | 447,05 | 441,55 | 447,05 | 447,05 | 310 |
14 jun 2024 | 450,90 | 450,90 | 439,00 | 439,00 | 439,00 | 84 |
13 jun 2024 | 453,95 | 453,95 | 448,55 | 450,20 | 450,20 | 231 |
12 jun 2024 | 451,95 | 456,10 | 451,30 | 456,10 | 456,10 | 246 |
11 jun 2024 | 453,70 | 453,70 | 449,70 | 450,40 | 450,40 | 278 |
10 jun 2024 | 454,70 | 454,70 | 452,55 | 452,55 | 452,55 | 79 |
07 jun 2024 | 456,85 | 457,25 | 454,95 | 456,55 | 456,55 | 400 |
06 jun 2024 | 455,60 | 459,25 | 455,60 | 457,15 | 457,15 | 205 |
05 jun 2024 | 454,45 | 456,20 | 452,70 | 455,45 | 455,45 | 125 |
04 jun 2024 | 448,20 | 456,05 | 448,20 | 452,60 | 452,60 | 184 |
03 jun 2024 | 455,50 | 455,50 | 446,90 | 450,60 | 450,60 | 13 |
31 may 2024 | 445,65 | 451,85 | 443,65 | 451,85 | 451,85 | 127 |
30 may 2024 | 436,65 | 447,30 | 436,65 | 447,30 | 447,30 | 59 |
29 may 2024 | 444,40 | 444,40 | 440,35 | 440,35 | 440,35 | 68 |
28 may 2024 | 447,35 | 449,10 | 446,10 | 446,90 | 446,90 | 500 |
27 may 2024 | 447,75 | 448,85 | 447,55 | 448,70 | 448,70 | 159 |
24 may 2024 | 447,45 | 450,90 | 447,45 | 448,70 | 448,70 | 37 |
23 may 2024 | 453,55 | 454,70 | 451,00 | 451,00 | 451,00 | 101 |
22 may 2024 | 447,40 | 452,75 | 445,45 | 452,75 | 452,75 | 228 |
21 may 2024 | 446,90 | 446,90 | 444,00 | 444,55 | 444,55 | 10 |
20 may 2024 | 449,85 | 449,85 | 449,85 | 449,85 | 449,85 | 60 |
17 may 2024 | 452,05 | 452,05 | 446,95 | 447,35 | 447,35 | 289 |
16 may 2024 | 456,40 | 456,40 | 453,00 | 453,00 | 453,00 | 70 |
15 may 2024 | 457,95 | 457,95 | 452,50 | 456,90 | 456,90 | 232 |
14 may 2024 | 454,95 | 457,35 | 454,95 | 457,35 | 457,35 | 115 |
13 may 2024 | 456,25 | 456,25 | 454,30 | 454,80 | 454,80 | 314 |
10 may 2024 | 455,35 | 455,75 | 452,75 | 455,75 | 455,75 | 344 |
09 may 2024 | 445,95 | 450,70 | 445,95 | 450,70 | 450,70 | 14 |
08 may 2024 | 444,70 | 448,00 | 444,70 | 448,00 | 448,00 | 43 |
07 may 2024 | 442,10 | 444,05 | 440,00 | 444,05 | 444,05 | 150 |
06 may 2024 | 442,35 | 442,35 | 441,65 | 442,05 | 442,05 | 151 |
03 may 2024 | 436,70 | 442,40 | 436,10 | 441,70 | 441,70 | 555 |
02 may 2024 | 438,90 | 438,90 | 435,15 | 437,45 | 437,45 | 129 |
30 abr 2024 | 436,15 | 442,90 | 436,15 | 440,10 | 440,10 | 135 |
29 abr 2024 | 436,25 | 438,60 | 436,25 | 438,60 | 438,60 | 125 |
26 abr 2024 | 429,75 | 436,40 | 429,75 | 436,40 | 436,40 | 455 |
26 abr 2024 | 6.6 Dividendo | |||||
25 abr 2024 | 438,90 | 444,30 | 433,75 | 436,05 | 429,45 | 82 |
24 abr 2024 | 442,30 | 442,45 | 439,50 | 440,10 | 433,44 | 194 |
23 abr 2024 | 441,15 | 442,60 | 440,40 | 440,85 | 434,18 | 364 |
22 abr 2024 | 448,30 | 448,30 | 440,30 | 442,50 | 435,80 | 284 |
19 abr 2024 | 438,90 | 446,70 | 438,90 | 446,70 | 439,94 | 105 |
18 abr 2024 | 419,45 | 447,00 | 419,45 | 444,00 | 437,28 | 277 |
17 abr 2024 | 413,85 | 418,60 | 413,85 | 418,60 | 412,26 | 5 |
16 abr 2024 | 412,00 | 418,70 | 412,00 | 418,70 | 412,36 | 235 |
15 abr 2024 | 413,25 | 416,60 | 413,25 | 415,00 | 408,72 | 109 |
12 abr 2024 | 421,80 | 424,10 | 414,00 | 415,50 | 409,21 | 287 |
11 abr 2024 | 414,50 | 421,50 | 414,05 | 420,30 | 413,94 | 489 |
10 abr 2024 | 416,65 | 418,15 | 412,30 | 414,75 | 408,47 | 667 |
09 abr 2024 | 410,70 | 416,85 | 410,65 | 416,85 | 410,54 | 338 |
08 abr 2024 | 414,40 | 414,40 | 409,35 | 410,85 | 404,63 | 118 |
05 abr 2024 | 414,00 | 416,90 | 412,05 | 414,45 | 408,18 | 251 |
04 abr 2024 | 420,10 | 422,90 | 416,00 | 419,70 | 413,35 | 1124 |
03 abr 2024 | 428,90 | 430,60 | 420,40 | 420,40 | 414,04 | 176 |
02 abr 2024 | 442,00 | 442,00 | 431,50 | 431,50 | 424,97 | 258 |
28 mar 2024 | 439,30 | 440,70 | 439,00 | 440,40 | 433,73 | 2525 |
27 mar 2024 | 432,70 | 438,20 | 432,45 | 437,75 | 431,12 | 425 |
26 mar 2024 | 435,75 | 438,15 | 435,35 | 435,35 | 428,76 | 264 |
25 mar 2024 | 430,25 | 436,10 | 429,80 | 435,05 | 428,47 | 403 |
22 mar 2024 | 432,95 | 433,55 | 430,00 | 432,25 | 425,71 | 251 |
21 mar 2024 | 439,15 | 439,15 | 431,80 | 433,95 | 427,38 | 348 |
20 mar 2024 | 437,40 | 438,75 | 435,00 | 435,00 | 428,42 | 216 |
19 mar 2024 | 440,35 | 441,25 | 438,80 | 440,40 | 433,73 | 308 |
18 mar 2024 | 446,65 | 446,65 | 440,75 | 441,65 | 434,97 | 163 |
15 mar 2024 | 450,85 | 453,10 | 447,00 | 447,00 | 440,23 | 422 |
14 mar 2024 | 454,05 | 456,50 | 454,05 | 455,70 | 448,80 | 385 |
13 mar 2024 | 450,55 | 454,30 | 450,55 | 454,15 | 447,28 | 114 |
12 mar 2024 | 451,00 | 451,00 | 445,40 | 449,90 | 443,09 | 150 |
11 mar 2024 | 445,65 | 449,55 | 445,65 | 448,40 | 441,61 | 93 |
08 mar 2024 | 445,00 | 448,50 | 444,80 | 445,85 | 439,10 | 60 |
07 mar 2024 | 435,45 | 445,00 | 435,45 | 445,00 | 438,26 | 184 |
06 mar 2024 | 438,15 | 438,15 | 430,00 | 434,90 | 428,32 | 444 |
05 mar 2024 | 442,10 | 444,60 | 437,80 | 437,80 | 431,17 | 224 |
04 mar 2024 | 442,65 | 443,75 | 440,00 | 443,70 | 436,98 | 141 |
01 mar 2024 | 443,85 | 443,85 | 437,60 | 437,60 | 430,98 | 144 |
29 feb 2024 | 446,75 | 446,75 | 440,90 | 441,60 | 434,92 | 53 |
28 feb 2024 | 451,85 | 451,85 | 446,85 | 447,60 | 440,83 | 242 |
27 feb 2024 | 453,00 | 453,00 | 449,40 | 451,20 | 444,37 | 190 |
26 feb 2024 | 450,30 | 452,60 | 450,30 | 450,95 | 444,12 | 371 |
23 feb 2024 | 452,10 | 455,30 | 448,30 | 450,55 | 443,73 | 440 |
22 feb 2024 | 449,95 | 453,85 | 448,85 | 453,85 | 446,98 | 1375 |
21 feb 2024 | 442,95 | 446,45 | 442,95 | 446,00 | 439,25 | 74 |
20 feb 2024 | 443,55 | 444,50 | 440,10 | 444,50 | 437,77 | 179 |
19 feb 2024 | 442,05 | 444,60 | 439,15 | 444,60 | 437,87 | 281 |
16 feb 2024 | 440,30 | 443,65 | 439,50 | 442,70 | 436,00 | 303 |
15 feb 2024 | 431,70 | 439,45 | 431,70 | 438,85 | 432,21 | 291 |
14 feb 2024 | 427,70 | 430,75 | 427,70 | 430,75 | 424,23 | 280 |
13 feb 2024 | 429,10 | 430,00 | 426,00 | 428,25 | 421,77 | 76 |
12 feb 2024 | 422,50 | 432,90 | 421,00 | 429,25 | 422,75 | 514 |
09 feb 2024 | 424,90 | 430,45 | 414,90 | 419,80 | 413,45 | 1744 |
08 feb 2024 | 454,45 | 455,25 | 425,00 | 425,00 | 418,57 | 315 |
07 feb 2024 | 454,35 | 454,35 | 451,40 | 453,35 | 446,49 | 193 |
06 feb 2024 | 457,25 | 460,45 | 451,85 | 455,00 | 448,11 | 758 |
05 feb 2024 | 449,85 | 456,10 | 448,55 | 456,10 | 449,20 | 125 |
02 feb 2024 | 450,95 | 452,65 | 449,35 | 449,35 | 442,55 | 91 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |