Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
30 nov 2023 | 437,21 | 442,84 | 420,62 | 422,36 | 422,36 | 713.679 |
29 nov 2023 | 411,01 | 421,37 | 411,00 | 420,51 | 420,51 | 1.767.100 |
28 nov 2023 | 400,85 | 410,15 | 397,46 | 406,25 | 406,25 | 1.025.400 |
27 nov 2023 | 406,73 | 411,64 | 400,40 | 401,91 | 401,91 | 1.338.200 |
24 nov 2023 | 403,50 | 409,49 | 400,85 | 407,70 | 407,70 | 312.700 |
22 nov 2023 | 409,77 | 410,07 | 398,92 | 405,07 | 405,07 | 936.300 |
21 nov 2023 | 402,54 | 412,67 | 402,50 | 405,51 | 405,51 | 848.500 |
20 nov 2023 | 393,16 | 411,00 | 393,16 | 407,61 | 407,61 | 1.123.900 |
17 nov 2023 | 389,71 | 395,00 | 388,00 | 392,57 | 392,57 | 646.300 |
16 nov 2023 | 395,73 | 395,99 | 384,56 | 389,07 | 389,07 | 899.500 |
15 nov 2023 | 401,00 | 402,70 | 390,42 | 392,58 | 392,58 | 891.000 |
14 nov 2023 | 389,01 | 402,57 | 386,07 | 397,77 | 397,77 | 1.772.900 |
13 nov 2023 | 376,48 | 387,94 | 374,10 | 377,97 | 377,97 | 1.145.300 |
10 nov 2023 | 366,76 | 379,00 | 364,01 | 376,89 | 376,89 | 950.600 |
09 nov 2023 | 372,50 | 379,71 | 364,10 | 365,31 | 365,31 | 990.500 |
08 nov 2023 | 372,00 | 373,73 | 362,50 | 370,04 | 370,04 | 1.171.800 |
07 nov 2023 | 355,01 | 384,15 | 355,01 | 369,04 | 369,04 | 3.881.000 |
06 nov 2023 | 347,18 | 347,18 | 323,31 | 332,35 | 332,35 | 1.525.000 |
03 nov 2023 | 332,74 | 343,70 | 328,54 | 343,11 | 343,11 | 1.588.800 |
02 nov 2023 | 347,47 | 347,47 | 326,21 | 329,00 | 329,00 | 1.638.400 |
01 nov 2023 | 345,21 | 347,22 | 332,00 | 339,02 | 339,02 | 957.700 |
31 oct 2023 | 341,23 | 346,31 | 332,60 | 344,59 | 344,59 | 721.400 |
30 oct 2023 | 341,25 | 342,33 | 333,69 | 336,30 | 336,30 | 733.100 |
27 oct 2023 | 333,00 | 339,76 | 331,98 | 335,31 | 335,31 | 1.070.200 |
26 oct 2023 | 329,35 | 334,39 | 321,00 | 327,33 | 327,33 | 1.422.700 |
25 oct 2023 | 347,00 | 347,97 | 328,47 | 329,33 | 329,33 | 1.149.800 |
24 oct 2023 | 348,46 | 358,76 | 346,79 | 352,04 | 352,04 | 980.600 |
23 oct 2023 | 340,05 | 348,80 | 333,64 | 342,28 | 342,28 | 850.500 |
20 oct 2023 | 359,33 | 362,03 | 342,44 | 346,28 | 346,28 | 1.287.500 |
19 oct 2023 | 365,43 | 368,98 | 357,65 | 358,00 | 358,00 | 933.200 |
18 oct 2023 | 362,34 | 369,65 | 356,48 | 358,68 | 358,68 | 868.900 |
17 oct 2023 | 362,30 | 373,00 | 361,35 | 365,70 | 365,70 | 965.500 |
16 oct 2023 | 352,35 | 369,42 | 350,70 | 368,16 | 368,16 | 955.000 |
13 oct 2023 | 365,47 | 366,33 | 349,89 | 350,68 | 350,68 | 916.500 |
12 oct 2023 | 367,52 | 374,67 | 362,00 | 364,35 | 364,35 | 986.400 |
11 oct 2023 | 365,93 | 371,94 | 362,50 | 365,22 | 365,22 | 886.500 |
10 oct 2023 | 355,96 | 368,62 | 354,00 | 358,47 | 358,47 | 1.050.500 |
09 oct 2023 | 347,50 | 362,12 | 346,63 | 358,31 | 358,31 | 992.300 |
06 oct 2023 | 328,36 | 354,35 | 328,26 | 353,62 | 353,62 | 1.290.300 |
05 oct 2023 | 335,11 | 338,24 | 328,27 | 336,78 | 336,78 | 798.600 |
04 oct 2023 | 337,05 | 338,20 | 331,77 | 335,95 | 335,95 | 956.100 |
03 oct 2023 | 341,02 | 345,00 | 328,96 | 331,61 | 331,61 | 944.400 |
02 oct 2023 | 342,39 | 351,82 | 341,15 | 349,08 | 349,08 | 1.140.900 |
29 sept 2023 | 353,05 | 360,88 | 345,42 | 345,86 | 345,86 | 1.559.100 |
28 sept 2023 | 324,69 | 343,54 | 323,01 | 343,11 | 343,11 | 1.405.800 |
27 sept 2023 | 326,27 | 332,84 | 324,69 | 328,16 | 328,16 | 934.700 |
26 sept 2023 | 329,58 | 334,18 | 324,11 | 325,30 | 325,30 | 1.404.200 |
25 sept 2023 | 331,31 | 338,00 | 329,51 | 333,31 | 333,31 | 760.000 |
22 sept 2023 | 338,21 | 339,54 | 331,00 | 335,76 | 335,76 | 1.257.200 |
21 sept 2023 | 342,90 | 347,98 | 331,95 | 333,62 | 333,62 | 1.859.300 |
20 sept 2023 | 356,00 | 361,36 | 351,34 | 351,66 | 351,66 | 572.200 |
19 sept 2023 | 357,17 | 359,51 | 350,02 | 355,61 | 355,61 | 600.800 |
18 sept 2023 | 357,39 | 361,23 | 354,76 | 356,54 | 356,54 | 644.700 |
15 sept 2023 | 361,31 | 362,32 | 354,00 | 362,13 | 362,13 | 1.307.500 |
14 sept 2023 | 372,12 | 372,30 | 363,91 | 365,92 | 365,92 | 784.200 |
13 sept 2023 | 374,57 | 378,77 | 370,76 | 371,34 | 371,34 | 861.300 |
12 sept 2023 | 387,67 | 388,96 | 374,57 | 374,57 | 374,57 | 1.171.200 |
11 sept 2023 | 382,00 | 395,05 | 379,72 | 394,28 | 394,28 | 1.254.500 |
08 sept 2023 | 377,28 | 384,02 | 375,18 | 377,29 | 377,29 | 1.259.300 |
07 sept 2023 | 373,86 | 381,23 | 368,79 | 377,54 | 377,54 | 1.130.400 |
06 sept 2023 | 393,51 | 395,75 | 378,33 | 382,26 | 382,26 | 1.308.200 |
05 sept 2023 | 389,50 | 398,64 | 388,30 | 394,13 | 394,13 | 1.774.800 |
01 sept 2023 | 395,01 | 414,00 | 389,33 | 392,88 | 392,88 | 5.894.800 |
31 ago 2023 | 382,00 | 387,29 | 378,91 | 381,30 | 381,30 | 3.094.600 |
30 ago 2023 | 366,55 | 380,38 | 364,30 | 375,52 | 375,52 | 1.172.800 |
29 ago 2023 | 357,95 | 374,30 | 354,15 | 367,38 | 367,38 | 1.265.700 |
28 ago 2023 | 365,41 | 368,72 | 353,89 | 354,32 | 354,32 | 1.129.700 |
25 ago 2023 | 357,18 | 368,24 | 355,01 | 363,46 | 363,46 | 1.106.900 |
24 ago 2023 | 384,99 | 384,99 | 357,90 | 360,75 | 360,75 | 1.127.000 |
23 ago 2023 | 360,99 | 371,15 | 359,00 | 370,74 | 370,74 | 1.225.200 |
22 ago 2023 | 364,30 | 365,56 | 355,85 | 362,04 | 362,04 | 735.500 |
21 ago 2023 | 358,07 | 363,49 | 355,01 | 358,60 | 358,60 | 982.300 |
18 ago 2023 | 344,48 | 353,77 | 342,01 | 350,83 | 350,83 | 984.800 |
17 ago 2023 | 359,00 | 360,09 | 349,09 | 351,17 | 351,17 | 964.000 |
16 ago 2023 | 363,63 | 368,52 | 358,00 | 358,83 | 358,83 | 747.800 |
15 ago 2023 | 362,90 | 371,58 | 358,44 | 367,34 | 367,34 | 1.183.400 |
14 ago 2023 | 352,29 | 364,80 | 348,81 | 364,41 | 364,41 | 940.700 |
11 ago 2023 | 355,98 | 361,34 | 353,88 | 356,22 | 356,22 | 746.300 |
10 ago 2023 | 359,91 | 368,34 | 353,32 | 359,66 | 359,66 | 1.492.600 |
09 ago 2023 | 370,19 | 372,74 | 358,43 | 360,00 | 360,00 | 1.767.600 |
08 ago 2023 | 378,17 | 388,50 | 368,50 | 370,19 | 370,19 | 2.856.400 |
07 ago 2023 | 403,43 | 405,30 | 387,71 | 397,55 | 397,55 | 1.060.600 |
04 ago 2023 | 415,06 | 423,95 | 400,52 | 401,57 | 401,57 | 1.542.300 |
03 ago 2023 | 391,85 | 407,29 | 386,29 | 402,80 | 402,80 | 1.067.400 |
02 ago 2023 | 414,09 | 415,99 | 393,00 | 398,74 | 398,74 | 1.821.900 |
01 ago 2023 | 420,00 | 424,97 | 415,41 | 424,57 | 424,57 | 732.100 |
31 jul 2023 | 415,77 | 426,62 | 414,99 | 423,40 | 423,40 | 1.153.200 |
28 jul 2023 | 411,67 | 418,51 | 403,02 | 411,62 | 411,62 | 1.242.900 |
27 jul 2023 | 415,64 | 416,00 | 396,00 | 403,58 | 403,58 | 1.271.200 |
26 jul 2023 | 403,72 | 413,44 | 398,20 | 405,14 | 405,14 | 1.361.200 |
25 jul 2023 | 416,56 | 426,33 | 414,38 | 418,97 | 418,97 | 1.099.900 |
24 jul 2023 | 413,10 | 413,10 | 402,00 | 410,58 | 410,58 | 691.500 |
21 jul 2023 | 419,69 | 420,40 | 408,74 | 409,78 | 409,78 | 939.800 |
20 jul 2023 | 422,17 | 426,95 | 410,36 | 412,64 | 412,64 | 1.653.300 |
19 jul 2023 | 429,55 | 439,00 | 420,00 | 431,21 | 431,21 | 1.998.200 |
18 jul 2023 | 419,04 | 437,33 | 407,41 | 426,02 | 426,02 | 3.418.400 |
17 jul 2023 | 400,25 | 412,39 | 399,12 | 409,17 | 409,17 | 839.500 |
14 jul 2023 | 408,74 | 414,50 | 397,33 | 398,68 | 398,68 | 1.063.800 |
13 jul 2023 | 394,92 | 407,87 | 394,74 | 407,21 | 407,21 | 1.210.800 |
12 jul 2023 | 401,61 | 404,00 | 387,05 | 391,08 | 391,08 | 1.198.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |