Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 391,39 | 394,70 | 386,42 | 393,91 | 393,91 | 128.200 |
13 jun 2024 | 404,46 | 404,46 | 391,43 | 394,10 | 394,10 | 200.200 |
12 jun 2024 | 404,81 | 409,00 | 401,33 | 403,74 | 403,74 | 201.300 |
11 jun 2024 | 405,60 | 405,60 | 394,98 | 397,17 | 397,17 | 160.000 |
10 jun 2024 | 400,91 | 406,19 | 396,61 | 405,68 | 405,68 | 140.800 |
07 jun 2024 | 401,46 | 403,54 | 397,33 | 401,19 | 401,19 | 115.400 |
06 jun 2024 | 407,06 | 410,05 | 401,73 | 403,09 | 403,09 | 178.000 |
05 jun 2024 | 396,95 | 409,00 | 395,50 | 407,77 | 407,77 | 206.600 |
04 jun 2024 | 390,17 | 393,86 | 388,99 | 393,68 | 393,68 | 138.600 |
03 jun 2024 | 391,39 | 394,29 | 382,19 | 389,41 | 389,41 | 167.400 |
31 may 2024 | 387,92 | 392,93 | 381,03 | 386,34 | 386,34 | 292.800 |
30 may 2024 | 386,41 | 389,98 | 379,15 | 385,70 | 385,70 | 146.100 |
29 may 2024 | 388,56 | 389,48 | 381,34 | 387,99 | 387,99 | 240.200 |
28 may 2024 | 395,00 | 397,55 | 390,24 | 390,81 | 390,81 | 170.000 |
24 may 2024 | 391,49 | 396,69 | 389,84 | 390,55 | 390,55 | 112.400 |
23 may 2024 | 390,68 | 394,84 | 389,11 | 390,58 | 390,58 | 144.800 |
22 may 2024 | 396,98 | 399,96 | 389,55 | 389,82 | 389,82 | 106.600 |
21 may 2024 | 397,00 | 397,50 | 392,54 | 396,65 | 396,65 | 163.000 |
20 may 2024 | 393,24 | 400,50 | 393,24 | 397,25 | 397,25 | 99.500 |
17 may 2024 | 391,11 | 393,49 | 386,33 | 393,30 | 393,30 | 118.700 |
16 may 2024 | 407,50 | 407,90 | 392,87 | 393,28 | 393,28 | 154.900 |
15 may 2024 | 399,00 | 407,97 | 399,00 | 405,88 | 405,88 | 227.600 |
14 may 2024 | 391,26 | 399,66 | 388,46 | 398,52 | 398,52 | 136.700 |
13 may 2024 | 390,20 | 396,29 | 389,02 | 389,27 | 389,27 | 166.000 |
10 may 2024 | 400,00 | 406,45 | 388,77 | 390,19 | 390,19 | 251.500 |
09 may 2024 | 387,10 | 400,94 | 381,35 | 399,20 | 399,20 | 260.000 |
08 may 2024 | 401,44 | 402,00 | 386,72 | 387,61 | 387,61 | 250.800 |
07 may 2024 | 400,50 | 409,19 | 398,30 | 402,10 | 402,10 | 229.000 |
06 may 2024 | 394,12 | 405,23 | 392,74 | 400,74 | 400,74 | 222.300 |
03 may 2024 | 396,79 | 399,90 | 392,38 | 392,57 | 392,57 | 133.300 |
02 may 2024 | 397,62 | 402,11 | 390,28 | 391,07 | 391,07 | 230.400 |
01 may 2024 | 386,77 | 403,62 | 386,42 | 397,86 | 397,86 | 297.100 |
30 abr 2024 | 399,27 | 400,95 | 386,73 | 388,35 | 388,35 | 233.600 |
29 abr 2024 | 397,53 | 403,27 | 397,21 | 400,21 | 400,21 | 242.800 |
26 abr 2024 | 391,72 | 397,17 | 388,88 | 395,93 | 395,93 | 144.700 |
25 abr 2024 | 394,47 | 394,47 | 379,22 | 389,77 | 389,77 | 313.800 |
24 abr 2024 | 415,00 | 421,00 | 393,23 | 397,56 | 397,56 | 423.400 |
23 abr 2024 | 378,00 | 414,61 | 355,79 | 407,15 | 407,15 | 808.500 |
22 abr 2024 | 374,65 | 381,79 | 370,85 | 376,26 | 376,26 | 357.600 |
19 abr 2024 | 375,50 | 377,86 | 368,37 | 372,00 | 372,00 | 221.700 |
18 abr 2024 | 381,04 | 386,24 | 373,99 | 374,32 | 374,32 | 219.900 |
17 abr 2024 | 387,64 | 389,27 | 381,24 | 382,44 | 382,44 | 212.300 |
16 abr 2024 | 389,59 | 390,90 | 384,70 | 385,05 | 385,05 | 312.100 |
15 abr 2024 | 399,19 | 400,85 | 387,13 | 387,14 | 387,14 | 145.500 |
12 abr 2024 | 398,74 | 399,99 | 392,71 | 395,00 | 395,00 | 133.700 |
11 abr 2024 | 401,25 | 404,39 | 394,57 | 402,30 | 402,30 | 133.200 |
10 abr 2024 | 395,01 | 401,18 | 392,01 | 397,72 | 397,72 | 154.200 |
09 abr 2024 | 412,15 | 412,33 | 400,99 | 404,77 | 404,77 | 127.000 |
08 abr 2024 | 400,46 | 409,31 | 397,30 | 408,71 | 408,71 | 325.800 |
05 abr 2024 | 386,06 | 403,96 | 386,06 | 400,75 | 400,75 | 187.900 |
04 abr 2024 | 400,41 | 400,75 | 388,54 | 389,20 | 389,20 | 143.000 |
03 abr 2024 | 389,29 | 396,60 | 387,75 | 396,12 | 396,12 | 183.600 |
02 abr 2024 | 395,00 | 395,43 | 386,78 | 392,51 | 392,51 | 217.400 |
01 abr 2024 | 405,00 | 406,58 | 397,45 | 397,99 | 397,99 | 198.400 |
28 mar 2024 | 403,42 | 407,14 | 401,76 | 404,15 | 404,15 | 197.400 |
27 mar 2024 | 406,85 | 409,43 | 398,52 | 403,27 | 403,27 | 101.900 |
26 mar 2024 | 405,23 | 405,78 | 400,94 | 402,75 | 402,75 | 154.500 |
25 mar 2024 | 408,79 | 408,79 | 401,15 | 402,27 | 402,27 | 124.100 |
22 mar 2024 | 412,62 | 412,62 | 404,20 | 408,79 | 408,79 | 180.100 |
21 mar 2024 | 402,05 | 414,82 | 399,04 | 413,31 | 413,31 | 177.100 |
20 mar 2024 | 390,65 | 401,73 | 387,50 | 399,05 | 399,05 | 186.500 |
19 mar 2024 | 386,01 | 392,17 | 384,55 | 390,00 | 390,00 | 274.100 |
18 mar 2024 | 397,58 | 399,77 | 389,79 | 390,92 | 390,92 | 344.700 |
15 mar 2024 | 404,18 | 406,47 | 395,27 | 396,76 | 396,76 | 427.300 |
14 mar 2024 | 407,76 | 409,87 | 399,82 | 404,61 | 404,61 | 242.000 |
13 mar 2024 | 407,54 | 410,18 | 401,81 | 407,88 | 407,88 | 204.800 |
12 mar 2024 | 405,00 | 412,58 | 404,00 | 407,54 | 407,54 | 182.800 |
11 mar 2024 | 402,94 | 405,48 | 396,46 | 403,34 | 403,34 | 216.600 |
08 mar 2024 | 413,40 | 415,00 | 403,03 | 405,65 | 405,65 | 220.200 |
07 mar 2024 | 411,91 | 416,79 | 406,98 | 409,63 | 409,63 | 329.100 |
06 mar 2024 | 405,00 | 419,42 | 405,00 | 410,15 | 410,15 | 429.800 |
05 mar 2024 | 399,28 | 404,83 | 397,16 | 403,14 | 403,14 | 283.200 |
04 mar 2024 | 404,49 | 408,76 | 400,52 | 402,35 | 402,35 | 342.100 |
01 mar 2024 | 397,52 | 404,88 | 394,13 | 404,24 | 404,24 | 332.800 |
29 feb 2024 | 404,44 | 404,44 | 390,57 | 397,52 | 397,52 | 455.500 |
28 feb 2024 | 400,24 | 407,41 | 397,67 | 403,14 | 403,14 | 352.200 |
27 feb 2024 | 404,00 | 404,52 | 398,84 | 403,59 | 403,59 | 280.200 |
26 feb 2024 | 400,07 | 406,22 | 398,04 | 403,26 | 403,26 | 272.500 |
23 feb 2024 | 399,39 | 402,50 | 395,74 | 401,67 | 401,67 | 318.300 |
22 feb 2024 | 391,85 | 401,93 | 390,91 | 393,69 | 393,69 | 391.900 |
21 feb 2024 | 379,88 | 387,04 | 377,31 | 386,35 | 386,35 | 254.000 |
20 feb 2024 | 389,27 | 393,65 | 382,42 | 384,14 | 384,14 | 306.900 |
16 feb 2024 | 393,92 | 398,39 | 389,81 | 391,64 | 391,64 | 382.500 |
15 feb 2024 | 390,00 | 399,41 | 384,87 | 394,34 | 394,34 | 540.400 |
14 feb 2024 | 370,40 | 395,97 | 369,48 | 389,80 | 389,80 | 918.400 |
13 feb 2024 | 326,70 | 366,41 | 322,30 | 364,10 | 364,10 | 776.500 |
12 feb 2024 | 326,38 | 329,23 | 321,24 | 324,21 | 324,21 | 399.100 |
09 feb 2024 | 321,04 | 331,10 | 320,00 | 326,39 | 326,39 | 364.500 |
08 feb 2024 | 309,83 | 318,96 | 306,65 | 318,43 | 318,43 | 273.000 |
07 feb 2024 | 302,56 | 310,92 | 301,81 | 308,76 | 308,76 | 245.400 |
06 feb 2024 | 296,43 | 302,93 | 293,37 | 302,59 | 302,59 | 132.100 |
05 feb 2024 | 292,75 | 297,30 | 291,15 | 295,29 | 295,29 | 131.200 |
02 feb 2024 | 291,69 | 296,63 | 288,73 | 295,63 | 295,63 | 150.500 |
01 feb 2024 | 292,71 | 295,66 | 286,76 | 295,16 | 295,16 | 206.900 |
31 ene 2024 | 301,20 | 302,60 | 290,21 | 291,58 | 291,58 | 152.200 |
30 ene 2024 | 301,40 | 304,68 | 299,72 | 302,00 | 302,00 | 156.100 |
29 ene 2024 | 299,14 | 303,25 | 299,14 | 301,35 | 301,35 | 123.900 |
26 ene 2024 | 298,02 | 302,43 | 296,50 | 298,16 | 298,16 | 102.100 |
25 ene 2024 | 299,88 | 300,00 | 294,46 | 297,45 | 297,45 | 115.100 |
24 ene 2024 | 301,77 | 301,77 | 296,01 | 296,55 | 296,55 | 86.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |