Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 450,15 | 460,70 | 450,15 | 454,95 | 454,95 | 17.385 |
27 jun 2024 | 469,65 | 471,55 | 453,00 | 455,85 | 455,85 | 26.329 |
26 jun 2024 | 490,00 | 490,00 | 465,00 | 471,30 | 471,30 | 28.978 |
25 jun 2024 | 494,00 | 501,60 | 478,65 | 484,95 | 484,95 | 13.414 |
24 jun 2024 | 479,90 | 488,90 | 475,70 | 483,25 | 483,25 | 34.502 |
21 jun 2024 | 488,00 | 504,35 | 470,00 | 481,60 | 481,60 | 152.351 |
20 jun 2024 | 439,00 | 487,00 | 430,45 | 474,90 | 474,90 | 58.136 |
19 jun 2024 | 435,00 | 439,70 | 427,95 | 435,10 | 435,10 | 12.348 |
18 jun 2024 | 424,05 | 436,80 | 424,05 | 434,90 | 434,90 | 35.098 |
14 jun 2024 | 434,50 | 434,50 | 418,25 | 428,95 | 428,95 | 15.237 |
13 jun 2024 | 422,00 | 426,70 | 417,65 | 425,50 | 425,50 | 8404 |
12 jun 2024 | 414,00 | 425,00 | 411,30 | 422,20 | 422,20 | 8204 |
11 jun 2024 | 399,95 | 414,40 | 399,95 | 410,75 | 410,75 | 5956 |
10 jun 2024 | 407,00 | 407,45 | 401,20 | 402,15 | 402,15 | 3733 |
07 jun 2024 | 395,50 | 408,95 | 395,50 | 402,55 | 402,55 | 8242 |
06 jun 2024 | 407,50 | 407,50 | 397,00 | 399,00 | 399,00 | 6615 |
05 jun 2024 | 387,55 | 396,40 | 376,70 | 395,55 | 395,55 | 4217 |
04 jun 2024 | 400,00 | 400,00 | 370,00 | 379,95 | 379,95 | 12.160 |
03 jun 2024 | 412,90 | 414,45 | 396,70 | 398,95 | 398,95 | 28.483 |
31 may 2024 | 403,30 | 407,95 | 401,00 | 403,20 | 403,20 | 6230 |
30 may 2024 | 398,50 | 409,90 | 398,50 | 405,95 | 405,95 | 6601 |
29 may 2024 | 397,45 | 407,15 | 393,95 | 405,50 | 405,50 | 9479 |
28 may 2024 | 403,70 | 406,40 | 397,25 | 400,15 | 400,15 | 4270 |
27 may 2024 | 400,00 | 407,70 | 400,00 | 403,90 | 403,90 | 6491 |
24 may 2024 | 414,85 | 414,85 | 401,80 | 403,60 | 403,60 | 13.399 |
23 may 2024 | 401,05 | 413,10 | 401,05 | 410,50 | 410,50 | 10.456 |
22 may 2024 | 406,05 | 406,05 | 398,05 | 402,55 | 402,55 | 4308 |
21 may 2024 | 409,50 | 411,00 | 395,55 | 398,05 | 398,05 | 15.532 |
17 may 2024 | 404,00 | 410,25 | 402,10 | 403,65 | 403,65 | 10.222 |
16 may 2024 | 400,05 | 406,40 | 399,05 | 401,45 | 401,45 | 1469 |
15 may 2024 | 398,05 | 410,95 | 398,05 | 403,45 | 403,45 | 5130 |
14 may 2024 | 402,05 | 410,80 | 399,95 | 406,45 | 406,45 | 7242 |
13 may 2024 | 414,85 | 414,85 | 404,25 | 406,10 | 406,10 | 4320 |
10 may 2024 | 414,00 | 417,30 | 407,45 | 410,10 | 410,10 | 10.809 |
09 may 2024 | 417,55 | 422,95 | 410,00 | 413,35 | 413,35 | 16.645 |
08 may 2024 | 400,15 | 418,35 | 400,15 | 415,95 | 415,95 | 22.303 |
07 may 2024 | 407,55 | 409,15 | 398,15 | 404,35 | 404,35 | 17.571 |
06 may 2024 | 404,55 | 415,95 | 404,25 | 405,35 | 405,35 | 27.737 |
03 may 2024 | 417,70 | 418,20 | 406,55 | 407,95 | 407,95 | 13.154 |
02 may 2024 | 422,55 | 426,85 | 413,30 | 414,70 | 414,70 | 150.910 |
30 abr 2024 | 432,75 | 437,00 | 420,65 | 422,20 | 422,20 | 10.767 |
29 abr 2024 | 451,10 | 452,00 | 430,70 | 433,15 | 433,15 | 81.171 |
26 abr 2024 | 434,20 | 436,95 | 420,65 | 434,10 | 434,10 | 30.729 |
25 abr 2024 | 427,90 | 439,45 | 420,70 | 425,65 | 425,65 | 22.099 |
24 abr 2024 | 423,85 | 426,15 | 414,95 | 419,90 | 419,90 | 51.779 |
23 abr 2024 | 400,05 | 421,00 | 400,00 | 418,50 | 418,50 | 26.602 |
22 abr 2024 | 399,80 | 407,00 | 399,80 | 401,65 | 401,65 | 11.443 |
19 abr 2024 | 394,60 | 404,00 | 389,20 | 399,80 | 399,80 | 17.400 |
18 abr 2024 | 407,60 | 407,60 | 394,00 | 395,55 | 395,55 | 4858 |
16 abr 2024 | 407,85 | 407,85 | 390,00 | 393,95 | 393,95 | 23.226 |
15 abr 2024 | 396,95 | 396,95 | 384,75 | 391,60 | 391,60 | 5709 |
12 abr 2024 | 399,50 | 401,30 | 395,85 | 396,65 | 396,65 | 9485 |
10 abr 2024 | 412,20 | 412,20 | 398,80 | 400,85 | 400,85 | 3786 |
09 abr 2024 | 402,25 | 408,55 | 402,25 | 404,10 | 404,10 | 4818 |
08 abr 2024 | 415,05 | 418,00 | 405,05 | 405,80 | 405,80 | 3437 |
05 abr 2024 | 422,35 | 422,60 | 412,00 | 414,10 | 414,10 | 9230 |
04 abr 2024 | 424,95 | 429,00 | 412,00 | 418,10 | 418,10 | 15.359 |
03 abr 2024 | 412,45 | 423,05 | 408,20 | 415,30 | 415,30 | 11.925 |
02 abr 2024 | 413,00 | 415,40 | 399,00 | 404,85 | 404,85 | 16.143 |
01 abr 2024 | 396,85 | 414,85 | 395,30 | 412,30 | 412,30 | 16.634 |
28 mar 2024 | 389,45 | 408,75 | 383,35 | 392,50 | 392,50 | 10.616 |
27 mar 2024 | 401,00 | 402,75 | 388,00 | 389,65 | 389,65 | 9529 |
26 mar 2024 | 395,00 | 401,00 | 391,70 | 396,10 | 396,10 | 2755 |
22 mar 2024 | 399,95 | 399,95 | 391,00 | 393,80 | 393,80 | 16.049 |
21 mar 2024 | 389,00 | 396,40 | 385,45 | 395,70 | 395,70 | 10.211 |
20 mar 2024 | 381,30 | 388,00 | 370,00 | 381,35 | 381,35 | 10.393 |
19 mar 2024 | 380,80 | 383,10 | 371,95 | 373,80 | 373,80 | 9024 |
18 mar 2024 | 383,70 | 385,65 | 376,00 | 378,30 | 378,30 | 5484 |
15 mar 2024 | 385,85 | 388,15 | 379,20 | 382,45 | 382,45 | 3529 |
14 mar 2024 | 389,95 | 390,20 | 375,40 | 382,25 | 382,25 | 31.508 |
13 mar 2024 | 385,05 | 391,60 | 367,20 | 378,90 | 378,90 | 22.241 |
12 mar 2024 | 402,75 | 402,75 | 383,20 | 389,25 | 389,25 | 19.788 |
11 mar 2024 | 405,80 | 407,70 | 393,85 | 395,80 | 395,80 | 8668 |
07 mar 2024 | 410,00 | 411,50 | 402,45 | 404,40 | 404,40 | 1365 |
06 mar 2024 | 409,85 | 419,20 | 398,15 | 407,20 | 407,20 | 8331 |
05 mar 2024 | 406,80 | 411,40 | 403,35 | 408,65 | 408,65 | 5494 |
04 mar 2024 | 415,05 | 416,85 | 408,15 | 409,70 | 409,70 | 11.873 |
01 mar 2024 | 409,70 | 415,60 | 408,50 | 410,25 | 410,25 | 5755 |
29 feb 2024 | 419,10 | 422,35 | 410,55 | 416,15 | 416,15 | 13.483 |
28 feb 2024 | 428,25 | 429,10 | 417,65 | 419,10 | 419,10 | 14.012 |
27 feb 2024 | 435,20 | 439,90 | 415,20 | 419,90 | 419,90 | 41.985 |
26 feb 2024 | 423,00 | 436,30 | 418,15 | 432,55 | 432,55 | 59.773 |
23 feb 2024 | 416,75 | 420,00 | 406,00 | 409,85 | 409,85 | 10.099 |
22 feb 2024 | 417,60 | 422,70 | 409,00 | 413,90 | 413,90 | 44.081 |
21 feb 2024 | 422,95 | 432,45 | 418,00 | 421,35 | 421,35 | 22.025 |
20 feb 2024 | 423,85 | 429,30 | 416,55 | 421,45 | 421,45 | 10.760 |
19 feb 2024 | 420,55 | 422,75 | 414,20 | 421,10 | 421,10 | 2992 |
16 feb 2024 | 406,50 | 420,05 | 406,50 | 412,40 | 412,40 | 10.305 |
15 feb 2024 | 403,55 | 414,80 | 401,45 | 407,80 | 407,80 | 13.127 |
14 feb 2024 | 399,95 | 404,85 | 395,30 | 403,85 | 403,85 | 2461 |
13 feb 2024 | 392,50 | 402,00 | 385,00 | 398,15 | 398,15 | 8508 |
12 feb 2024 | 407,80 | 416,85 | 390,85 | 392,55 | 392,55 | 16.715 |
09 feb 2024 | 434,35 | 434,35 | 407,50 | 411,65 | 411,65 | 29.599 |
08 feb 2024 | 434,70 | 434,70 | 420,80 | 425,90 | 425,90 | 6321 |
07 feb 2024 | 437,35 | 448,00 | 424,70 | 426,15 | 426,15 | 39.065 |
06 feb 2024 | 432,15 | 444,50 | 420,05 | 435,80 | 435,80 | 31.953 |
05 feb 2024 | 420,20 | 448,60 | 416,15 | 435,70 | 435,70 | 38.471 |
02 feb 2024 | 406,95 | 462,65 | 404,50 | 415,60 | 415,60 | 61.053 |
01 feb 2024 | 406,35 | 409,30 | 399,05 | 403,55 | 403,55 | 8172 |
31 ene 2024 | 395,80 | 407,30 | 389,00 | 404,70 | 404,70 | 7754 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |