Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
04 jul 2024 | 412,95 | 412,95 | 412,95 | 412,95 | 412,95 | 3 |
03 jul 2024 | 412,30 | 412,30 | 412,30 | 412,30 | 412,30 | - |
02 jul 2024 | 405,95 | 405,95 | 405,95 | 405,95 | 405,95 | - |
01 jul 2024 | 410,00 | 410,00 | 410,00 | 410,00 | 410,00 | - |
28 jun 2024 | 413,35 | 414,85 | 413,35 | 414,85 | 414,85 | 3 |
27 jun 2024 | 420,80 | 420,80 | 420,80 | 420,80 | 420,80 | - |
26 jun 2024 | 424,45 | 427,70 | 424,45 | 427,70 | 427,70 | 50 |
25 jun 2024 | 424,30 | 424,30 | 424,30 | 424,30 | 424,30 | - |
24 jun 2024 | 423,65 | 423,65 | 423,65 | 423,65 | 423,65 | - |
21 jun 2024 | 421,00 | 421,00 | 421,00 | 421,00 | 421,00 | - |
20 jun 2024 | 419,00 | 419,00 | 419,00 | 419,00 | 419,00 | - |
19 jun 2024 | 418,85 | 418,85 | 418,85 | 418,85 | 418,85 | - |
18 jun 2024 | 416,50 | 416,50 | 416,50 | 416,50 | 416,50 | - |
17 jun 2024 | 414,00 | 414,00 | 414,00 | 414,00 | 414,00 | - |
14 jun 2024 | 413,45 | 413,45 | 413,45 | 413,45 | 413,45 | - |
13 jun 2024 | 409,05 | 409,05 | 409,05 | 409,05 | 409,05 | - |
12 jun 2024 | 416,75 | 417,75 | 416,75 | 417,75 | 417,75 | 1 |
11 jun 2024 | 415,70 | 415,70 | 415,70 | 415,70 | 415,70 | - |
10 jun 2024 | 416,90 | 418,05 | 416,90 | 418,05 | 418,05 | 4 |
07 jun 2024 | 410,90 | 410,90 | 410,90 | 410,90 | 410,90 | - |
06 jun 2024 | 408,90 | 408,90 | 408,90 | 408,90 | 408,90 | - |
05 jun 2024 | 407,90 | 407,90 | 407,90 | 407,90 | 407,90 | - |
04 jun 2024 | 405,10 | 405,10 | 405,10 | 405,10 | 405,10 | - |
03 jun 2024 | 411,15 | 411,15 | 411,15 | 411,15 | 411,15 | - |
31 may 2024 | 406,60 | 407,10 | 404,90 | 404,90 | 404,90 | 18 |
30 may 2024 | 405,35 | 408,10 | 405,35 | 408,10 | 408,10 | 15 |
29 may 2024 | 407,70 | 409,60 | 407,70 | 408,30 | 408,30 | 28 |
28 may 2024 | 413,80 | 415,85 | 413,80 | 415,85 | 415,85 | 1 |
27 may 2024 | 414,35 | 414,35 | 414,35 | 414,35 | 414,35 | - |
24 may 2024 | 416,20 | 416,20 | 416,20 | 416,20 | 416,20 | - |
23 may 2024 | 420,40 | 420,40 | 420,40 | 420,40 | 420,40 | - |
22 may 2024 | 421,35 | 424,25 | 421,35 | 424,25 | 424,25 | 29 |
21 may 2024 | 421,90 | 421,90 | 421,90 | 421,90 | 421,90 | - |
20 may 2024 | 421,25 | 421,25 | 421,25 | 421,25 | 421,25 | - |
17 may 2024 | 420,95 | 423,90 | 420,95 | 423,90 | 423,90 | 5 |
16 may 2024 | 419,80 | 422,45 | 419,80 | 422,45 | 422,45 | 3 |
15 may 2024 | 418,25 | 418,25 | 418,25 | 418,25 | 418,25 | - |
14 may 2024 | 422,80 | 422,80 | 422,80 | 422,80 | 422,80 | - |
13 may 2024 | 423,00 | 423,00 | 423,00 | 423,00 | 423,00 | - |
10 may 2024 | 421,50 | 421,50 | 421,50 | 421,50 | 421,50 | - |
09 may 2024 | 421,40 | 421,40 | 421,40 | 421,40 | 421,40 | - |
08 may 2024 | 420,95 | 420,95 | 420,95 | 420,95 | 420,95 | - |
07 may 2024 | 416,20 | 418,25 | 416,20 | 418,25 | 418,25 | 10 |
06 may 2024 | 411,00 | 414,95 | 411,00 | 414,95 | 414,95 | 17 |
03 may 2024 | 410,00 | 410,00 | 410,00 | 410,00 | 410,00 | - |
02 may 2024 | 412,50 | 414,50 | 412,50 | 413,15 | 413,15 | 4 |
30 abr 2024 | 425,30 | 425,30 | 425,30 | 425,30 | 425,30 | - |
29 abr 2024 | 430,50 | 430,50 | 430,50 | 430,50 | 430,50 | - |
26 abr 2024 | 430,35 | 430,35 | 430,35 | 430,35 | 430,35 | - |
25 abr 2024 | 427,90 | 427,90 | 427,90 | 427,90 | 427,90 | - |
24 abr 2024 | 432,30 | 436,70 | 432,30 | 436,70 | 436,70 | 23 |
23 abr 2024 | 427,30 | 427,30 | 427,30 | 427,30 | 427,30 | - |
22 abr 2024 | 425,10 | 428,50 | 425,10 | 428,50 | 428,50 | 1 |
19 abr 2024 | 423,20 | 423,20 | 423,20 | 423,20 | 423,20 | - |
18 abr 2024 | 430,35 | 431,95 | 430,35 | 431,95 | 431,95 | 10 |
17 abr 2024 | 431,75 | 431,75 | 431,75 | 431,75 | 431,75 | - |
16 abr 2024 | 431,10 | 431,10 | 431,10 | 431,10 | 431,10 | - |
15 abr 2024 | 436,30 | 436,30 | 436,30 | 436,30 | 436,30 | - |
12 abr 2024 | 435,40 | 435,40 | 435,40 | 435,40 | 435,40 | - |
11 abr 2024 | 435,15 | 435,15 | 435,15 | 435,15 | 435,15 | - |
10 abr 2024 | 433,70 | 434,35 | 433,70 | 434,35 | 434,35 | 10 |
09 abr 2024 | 439,55 | 439,55 | 439,55 | 439,55 | 439,55 | - |
08 abr 2024 | 438,30 | 438,30 | 438,30 | 438,30 | 438,30 | - |
08 abr 2024 | 0.66 Dividendo | |||||
05 abr 2024 | 432,85 | 432,85 | 432,85 | 432,85 | 432,19 | - |
04 abr 2024 | 440,45 | 440,45 | 440,45 | 440,45 | 439,78 | - |
03 abr 2024 | 442,70 | 442,70 | 442,70 | 442,70 | 442,02 | - |
02 abr 2024 | 445,00 | 445,00 | 445,00 | 445,00 | 444,32 | - |
28 mar 2024 | 440,00 | 440,00 | 440,00 | 440,00 | 439,33 | - |
27 mar 2024 | 439,40 | 439,40 | 439,40 | 439,40 | 438,73 | - |
26 mar 2024 | 438,00 | 438,00 | 438,00 | 438,00 | 437,33 | - |
25 mar 2024 | 443,20 | 443,20 | 443,20 | 443,20 | 442,52 | - |
22 mar 2024 | 449,60 | 449,60 | 449,60 | 449,60 | 448,91 | - |
21 mar 2024 | 446,40 | 450,40 | 446,40 | 450,40 | 449,71 | 10 |
20 mar 2024 | 443,40 | 446,80 | 443,40 | 446,20 | 445,52 | 35 |
19 mar 2024 | 441,00 | 441,00 | 441,00 | 441,00 | 440,33 | - |
18 mar 2024 | 436,20 | 438,60 | 436,20 | 438,60 | 437,93 | 8 |
15 mar 2024 | 438,80 | 438,80 | 438,80 | 438,80 | 438,13 | - |
14 mar 2024 | 433,80 | 436,00 | 433,80 | 436,00 | 435,34 | 10 |
13 mar 2024 | 431,20 | 431,20 | 431,20 | 431,20 | 430,54 | - |
12 mar 2024 | 428,40 | 428,40 | 428,40 | 428,40 | 427,75 | - |
11 mar 2024 | 428,60 | 428,60 | 427,40 | 427,40 | 426,75 | 1 |
08 mar 2024 | 425,60 | 429,00 | 425,60 | 429,00 | 428,35 | 35 |
07 mar 2024 | 430,20 | 430,20 | 430,20 | 430,20 | 429,54 | - |
06 mar 2024 | 429,20 | 432,20 | 429,20 | 432,20 | 431,54 | 10 |
05 mar 2024 | 429,60 | 431,00 | 429,60 | 431,00 | 430,34 | 10 |
04 mar 2024 | 437,40 | 440,20 | 437,40 | 440,20 | 439,53 | 60 |
01 mar 2024 | 438,20 | 438,20 | 438,20 | 438,20 | 437,53 | - |
29 feb 2024 | 440,20 | 440,20 | 440,20 | 440,20 | 439,53 | - |
28 feb 2024 | 436,80 | 439,40 | 436,80 | 439,40 | 438,73 | 3 |
27 feb 2024 | 435,40 | 435,40 | 435,40 | 435,40 | 434,74 | - |
26 feb 2024 | 435,00 | 436,80 | 435,00 | 436,80 | 436,13 | 2 |
23 feb 2024 | 434,00 | 438,40 | 434,00 | 438,40 | 437,73 | 20 |
22 feb 2024 | 424,60 | 428,00 | 424,20 | 428,00 | 427,35 | 21 |
21 feb 2024 | 416,20 | 416,20 | 416,20 | 416,20 | 415,57 | - |
20 feb 2024 | 434,20 | 434,20 | 422,20 | 422,20 | 421,56 | 2 |
19 feb 2024 | 430,00 | 435,40 | 430,00 | 435,40 | 434,74 | 5 |
16 feb 2024 | 437,40 | 437,40 | 437,40 | 437,40 | 436,73 | - |
15 feb 2024 | 435,40 | 435,40 | 435,40 | 435,40 | 434,74 | 25 |
14 feb 2024 | 427,40 | 427,40 | 427,40 | 427,40 | 426,75 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |