Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 437,25 | 437,25 | 437,25 | 437,25 | 437,25 | 85 |
02 may 2024 | 438,00 | 439,25 | 437,25 | 437,25 | 437,25 | 85 |
30 abr 2024 | 436,25 | 436,25 | 436,25 | 436,25 | 436,25 | - |
29 abr 2024 | 436,25 | 437,75 | 436,25 | 437,75 | 437,75 | 7 |
26 abr 2024 | 429,40 | 434,90 | 429,40 | 434,90 | 434,90 | 139 |
26 abr 2024 | 6.6 Dividendo | |||||
25 abr 2024 | 438,40 | 438,40 | 435,25 | 435,25 | 428,65 | 5 |
24 abr 2024 | 442,30 | 442,30 | 442,30 | 442,30 | 435,59 | - |
23 abr 2024 | 441,65 | 441,65 | 441,60 | 441,60 | 434,90 | 11 |
22 abr 2024 | 447,80 | 447,80 | 447,80 | 447,80 | 441,01 | - |
19 abr 2024 | 438,60 | 447,80 | 438,60 | 447,80 | 441,01 | 28 |
18 abr 2024 | 419,45 | 419,45 | 419,45 | 419,45 | 413,09 | - |
17 abr 2024 | 414,95 | 414,95 | 414,95 | 414,95 | 408,66 | - |
16 abr 2024 | 410,55 | 415,65 | 410,55 | 415,65 | 409,35 | 67 |
15 abr 2024 | 414,45 | 416,20 | 414,45 | 416,20 | 409,89 | 9 |
12 abr 2024 | 421,20 | 421,20 | 421,20 | 421,20 | 414,81 | - |
11 abr 2024 | 414,50 | 418,90 | 414,50 | 418,90 | 412,55 | 1 |
10 abr 2024 | 416,80 | 417,00 | 414,05 | 414,05 | 407,77 | 25 |
09 abr 2024 | 411,40 | 413,75 | 411,40 | 413,50 | 407,23 | 27 |
08 abr 2024 | 414,05 | 414,05 | 410,10 | 410,10 | 403,88 | 5 |
05 abr 2024 | 414,65 | 416,10 | 414,65 | 416,10 | 409,79 | 320 |
04 abr 2024 | 420,35 | 420,35 | 415,95 | 415,95 | 409,64 | 12 |
03 abr 2024 | 429,40 | 429,60 | 429,40 | 429,60 | 423,09 | 10 |
02 abr 2024 | 440,50 | 440,70 | 434,95 | 434,95 | 428,35 | 46 |
28 mar 2024 | 439,05 | 439,05 | 439,05 | 439,05 | 432,39 | - |
27 mar 2024 | 432,85 | 432,85 | 432,75 | 432,75 | 426,19 | - |
26 mar 2024 | 435,40 | 435,70 | 435,40 | 435,70 | 429,09 | 90 |
25 mar 2024 | 429,20 | 429,20 | 429,20 | 429,20 | 422,69 | - |
22 mar 2024 | 432,70 | 432,70 | 432,70 | 432,70 | 426,14 | - |
21 mar 2024 | 439,15 | 439,15 | 437,10 | 437,10 | 430,47 | 6 |
20 mar 2024 | 437,40 | 437,75 | 437,20 | 437,20 | 430,57 | 44 |
19 mar 2024 | 440,10 | 440,10 | 440,10 | 440,10 | 433,43 | - |
18 mar 2024 | 446,85 | 446,85 | 442,60 | 442,60 | 435,89 | 114 |
15 mar 2024 | 450,50 | 452,40 | 448,25 | 448,25 | 441,45 | 55 |
14 mar 2024 | 453,80 | 453,80 | 453,80 | 453,80 | 446,92 | - |
13 mar 2024 | 450,55 | 450,55 | 450,55 | 450,55 | 443,72 | - |
12 mar 2024 | 450,80 | 451,85 | 445,55 | 451,85 | 445,00 | 103 |
11 mar 2024 | 445,65 | 445,65 | 445,65 | 445,65 | 438,89 | - |
08 mar 2024 | 445,10 | 445,95 | 445,10 | 445,95 | 439,19 | 1 |
07 mar 2024 | 435,50 | 435,50 | 435,50 | 435,50 | 428,90 | - |
06 mar 2024 | 438,35 | 438,35 | 438,35 | 438,35 | 431,70 | - |
05 mar 2024 | 442,10 | 442,10 | 442,10 | 442,10 | 435,40 | - |
04 mar 2024 | 442,70 | 442,70 | 440,65 | 442,30 | 435,59 | 79 |
01 mar 2024 | 443,70 | 443,70 | 443,70 | 443,70 | 436,97 | - |
29 feb 2024 | 446,75 | 446,75 | 444,05 | 444,05 | 437,32 | 5 |
28 feb 2024 | 452,05 | 452,05 | 446,15 | 446,15 | 439,38 | 9 |
27 feb 2024 | 453,00 | 453,00 | 453,00 | 453,00 | 446,13 | - |
26 feb 2024 | 450,40 | 451,75 | 450,00 | 451,75 | 444,90 | 7 |
23 feb 2024 | 451,85 | 451,85 | 449,60 | 449,60 | 442,78 | 15 |
22 feb 2024 | 449,25 | 453,85 | 449,25 | 453,85 | 446,97 | 3 |
21 feb 2024 | 442,80 | 442,80 | 442,80 | 442,80 | 436,09 | - |
20 feb 2024 | 443,60 | 443,60 | 442,40 | 442,40 | 435,69 | 28 |
19 feb 2024 | 442,05 | 442,05 | 442,05 | 442,05 | 435,35 | - |
16 feb 2024 | 440,30 | 440,30 | 440,30 | 440,30 | 433,62 | - |
15 feb 2024 | 432,45 | 438,70 | 432,45 | 438,70 | 432,05 | 10 |
14 feb 2024 | 427,90 | 430,10 | 427,70 | 429,50 | 422,99 | 40 |
13 feb 2024 | 428,30 | 431,75 | 428,30 | 431,75 | 425,20 | 5 |
12 feb 2024 | 421,00 | 421,00 | 421,00 | 421,00 | 414,62 | 1 |
09 feb 2024 | 422,25 | 422,75 | 422,25 | 422,75 | 416,34 | 125 |
08 feb 2024 | 454,85 | 454,85 | 435,05 | 435,05 | 428,45 | 21 |
07 feb 2024 | 454,45 | 454,45 | 454,45 | 454,45 | 447,56 | - |
06 feb 2024 | 457,95 | 457,95 | 451,60 | 451,60 | 444,75 | 3 |
05 feb 2024 | 449,25 | 453,95 | 449,25 | 453,95 | 447,07 | 25 |
02 feb 2024 | 450,95 | 451,75 | 450,95 | 451,75 | 444,90 | 11 |
01 feb 2024 | 443,65 | 443,65 | 443,65 | 443,65 | 436,92 | - |
31 ene 2024 | 445,55 | 445,55 | 445,55 | 445,55 | 438,79 | - |
30 ene 2024 | 445,50 | 445,50 | 445,50 | 445,50 | 438,74 | - |
29 ene 2024 | 443,95 | 447,60 | 443,95 | 447,60 | 440,81 | 4 |
26 ene 2024 | 433,15 | 443,00 | 433,15 | 443,00 | 436,28 | 45 |
25 ene 2024 | 428,05 | 433,95 | 428,05 | 433,95 | 427,37 | 33 |
24 ene 2024 | 429,80 | 429,80 | 429,60 | 429,60 | 423,09 | 5 |
23 ene 2024 | 424,50 | 424,85 | 424,50 | 424,85 | 418,41 | 30 |
22 ene 2024 | 426,60 | 426,60 | 426,60 | 426,60 | 420,13 | - |
19 ene 2024 | 427,35 | 427,35 | 427,35 | 427,35 | 420,87 | - |
18 ene 2024 | 422,55 | 422,55 | 422,55 | 422,55 | 416,14 | - |
17 ene 2024 | 415,50 | 421,80 | 415,50 | 421,80 | 415,40 | 17 |
16 ene 2024 | 421,95 | 421,95 | 421,95 | 421,95 | 415,55 | - |
15 ene 2024 | 444,50 | 444,50 | 430,45 | 430,45 | 423,92 | 60 |
12 ene 2024 | 442,90 | 442,90 | 442,90 | 442,90 | 436,18 | - |
11 ene 2024 | 442,90 | 442,90 | 442,90 | 442,90 | 436,18 | - |
10 ene 2024 | 439,10 | 440,20 | 439,05 | 440,20 | 433,52 | 17 |
09 ene 2024 | 440,30 | 440,30 | 436,10 | 436,25 | 429,63 | 20 |
08 ene 2024 | 433,80 | 438,70 | 433,80 | 438,70 | 432,05 | 56 |
05 ene 2024 | 434,65 | 434,65 | 434,65 | 434,65 | 428,06 | - |
04 ene 2024 | 438,80 | 438,80 | 437,10 | 437,10 | 430,47 | 11 |
03 ene 2024 | 442,20 | 442,20 | 439,20 | 439,20 | 432,54 | 101 |
02 ene 2024 | 452,75 | 452,75 | 452,75 | 452,75 | 445,88 | - |
29 dic 2023 | 451,20 | 451,45 | 451,20 | 451,45 | 444,60 | - |
28 dic 2023 | 449,50 | 449,50 | 449,50 | 449,50 | 442,68 | - |
27 dic 2023 | 447,00 | 447,00 | 447,00 | 447,00 | 440,22 | 1 |
22 dic 2023 | 446,70 | 446,70 | 446,70 | 446,70 | 439,93 | - |
21 dic 2023 | 446,70 | 446,70 | 446,70 | 446,70 | 439,93 | - |
20 dic 2023 | 451,00 | 452,40 | 451,00 | 452,40 | 445,54 | 81 |
19 dic 2023 | 446,50 | 446,50 | 446,50 | 446,50 | 439,73 | - |
18 dic 2023 | 444,85 | 446,50 | 444,85 | 446,50 | 439,73 | 12 |
15 dic 2023 | 443,00 | 443,90 | 443,00 | 443,90 | 437,17 | 11 |
14 dic 2023 | 449,40 | 449,40 | 447,35 | 447,35 | 440,57 | 10 |
13 dic 2023 | 443,75 | 445,35 | 443,75 | 444,90 | 438,15 | 21 |
12 dic 2023 | 443,80 | 444,50 | 443,80 | 444,50 | 437,76 | 3 |
11 dic 2023 | 442,20 | 442,25 | 442,20 | 442,25 | 435,54 | 50 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |