Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
31 may 2023 | 504,86 | 513,93 | 488,39 | 489,91 | 489,91 | 900.800 |
30 may 2023 | 540,32 | 553,64 | 512,33 | 514,97 | 514,97 | 1.179.700 |
26 may 2023 | 495,58 | 532,00 | 490,24 | 520,92 | 520,92 | 2.053.700 |
25 may 2023 | 454,12 | 495,00 | 447,00 | 488,32 | 488,32 | 2.121.600 |
24 may 2023 | 411,79 | 417,37 | 406,66 | 415,73 | 415,73 | 571.400 |
23 may 2023 | 441,94 | 443,69 | 422,05 | 423,70 | 423,70 | 566.400 |
22 may 2023 | 428,48 | 450,45 | 428,48 | 448,40 | 448,40 | 554.000 |
19 may 2023 | 431,40 | 435,08 | 427,25 | 432,02 | 432,02 | 532.300 |
18 may 2023 | 420,10 | 431,99 | 415,73 | 431,47 | 431,47 | 1.017.600 |
17 may 2023 | 405,79 | 420,82 | 399,48 | 415,71 | 415,71 | 638.000 |
16 may 2023 | 409,65 | 414,44 | 402,06 | 402,54 | 402,54 | 350.600 |
15 may 2023 | 399,56 | 413,34 | 396,90 | 412,56 | 412,56 | 416.500 |
12 may 2023 | 400,74 | 403,61 | 393,10 | 399,19 | 399,19 | 373.500 |
11 may 2023 | 414,47 | 416,00 | 396,33 | 398,61 | 398,61 | 597.500 |
10 may 2023 | 407,29 | 418,95 | 407,29 | 415,98 | 415,98 | 782.400 |
09 may 2023 | 409,78 | 413,23 | 398,01 | 401,38 | 401,38 | 744.000 |
08 may 2023 | 406,08 | 423,53 | 406,08 | 418,62 | 418,62 | 744.900 |
05 may 2023 | 405,05 | 418,96 | 383,19 | 411,27 | 411,27 | 2.187.500 |
04 may 2023 | 459,59 | 464,86 | 454,75 | 458,93 | 458,93 | 741.400 |
03 may 2023 | 467,39 | 476,55 | 457,83 | 466,11 | 466,11 | 489.200 |
02 may 2023 | 472,45 | 482,17 | 462,57 | 468,13 | 468,13 | 501.900 |
01 may 2023 | 461,62 | 473,82 | 461,62 | 471,74 | 471,74 | 432.900 |
28 abr 2023 | 449,94 | 463,94 | 448,17 | 461,97 | 461,97 | 425.000 |
27 abr 2023 | 452,40 | 452,40 | 433,42 | 448,61 | 448,61 | 568.000 |
26 abr 2023 | 456,49 | 462,36 | 448,97 | 454,04 | 454,04 | 510.200 |
25 abr 2023 | 466,13 | 470,45 | 450,28 | 450,82 | 450,82 | 430.700 |
24 abr 2023 | 465,76 | 474,99 | 464,29 | 472,93 | 472,93 | 389.400 |
21 abr 2023 | 463,30 | 465,08 | 457,32 | 463,00 | 463,00 | 221.800 |
20 abr 2023 | 455,03 | 473,67 | 454,39 | 466,42 | 466,42 | 294.700 |
19 abr 2023 | 470,91 | 470,91 | 461,82 | 463,50 | 463,50 | 290.800 |
18 abr 2023 | 488,27 | 490,00 | 471,91 | 475,62 | 475,62 | 349.800 |
17 abr 2023 | 470,84 | 482,64 | 470,84 | 482,36 | 482,36 | 302.600 |
14 abr 2023 | 476,33 | 485,98 | 471,04 | 477,27 | 477,27 | 190.600 |
13 abr 2023 | 466,16 | 477,88 | 463,14 | 476,84 | 476,84 | 338.200 |
12 abr 2023 | 492,70 | 493,35 | 465,36 | 465,89 | 465,89 | 373.300 |
11 abr 2023 | 492,00 | 494,63 | 482,41 | 484,64 | 484,64 | 315.800 |
10 abr 2023 | 467,64 | 489,08 | 466,31 | 488,76 | 488,76 | 404.400 |
06 abr 2023 | 466,53 | 477,75 | 460,54 | 473,61 | 473,61 | 299.000 |
05 abr 2023 | 478,74 | 479,24 | 466,60 | 473,32 | 473,32 | 547.500 |
04 abr 2023 | 493,58 | 496,73 | 478,71 | 483,01 | 483,01 | 296.200 |
03 abr 2023 | 496,47 | 500,81 | 482,51 | 492,97 | 492,97 | 342.800 |
31 mar 2023 | 494,49 | 502,82 | 492,20 | 500,54 | 500,54 | 464.100 |
30 mar 2023 | 499,05 | 504,57 | 490,94 | 497,79 | 497,79 | 393.800 |
30 mar 2023 | 1 Dividendo | |||||
29 mar 2023 | 485,59 | 495,63 | 479,51 | 490,91 | 489,91 | 386.400 |
28 mar 2023 | 482,10 | 485,26 | 462,62 | 475,04 | 474,07 | 562.800 |
27 mar 2023 | 490,59 | 491,80 | 475,32 | 482,83 | 481,85 | 369.700 |
24 mar 2023 | 505,53 | 506,25 | 479,10 | 485,40 | 484,41 | 661.300 |
23 mar 2023 | 500,51 | 517,83 | 496,98 | 510,50 | 509,46 | 466.200 |
22 mar 2023 | 499,72 | 510,71 | 488,72 | 489,81 | 488,81 | 647.100 |
21 mar 2023 | 501,23 | 505,63 | 492,44 | 498,44 | 497,42 | 495.900 |
20 mar 2023 | 489,85 | 498,07 | 482,27 | 494,34 | 493,33 | 379.300 |
17 mar 2023 | 500,74 | 503,82 | 484,12 | 488,31 | 487,32 | 688.900 |
16 mar 2023 | 477,95 | 500,99 | 471,31 | 497,97 | 496,96 | 706.400 |
15 mar 2023 | 485,98 | 490,18 | 465,92 | 476,61 | 475,64 | 620.300 |
14 mar 2023 | 497,94 | 503,50 | 484,08 | 493,72 | 492,71 | 624.900 |
13 mar 2023 | 469,52 | 494,34 | 463,89 | 486,30 | 485,31 | 588.300 |
10 mar 2023 | 497,52 | 497,52 | 475,72 | 478,95 | 477,97 | 360.600 |
09 mar 2023 | 505,20 | 516,69 | 491,93 | 492,67 | 491,67 | 472.300 |
08 mar 2023 | 495,39 | 507,23 | 493,81 | 504,77 | 503,74 | 303.700 |
07 mar 2023 | 495,98 | 503,30 | 490,39 | 492,80 | 491,80 | 205.200 |
06 mar 2023 | 507,91 | 515,89 | 495,59 | 497,21 | 496,20 | 347.500 |
03 mar 2023 | 494,59 | 508,35 | 492,80 | 506,03 | 505,00 | 326.800 |
02 mar 2023 | 479,03 | 495,59 | 472,49 | 493,74 | 492,73 | 262.400 |
01 mar 2023 | 486,43 | 493,89 | 482,68 | 486,53 | 485,54 | 281.500 |
28 feb 2023 | 483,25 | 493,92 | 481,33 | 484,29 | 483,30 | 379.300 |
27 feb 2023 | 489,57 | 492,04 | 484,99 | 486,26 | 485,27 | 342.800 |
24 feb 2023 | 485,97 | 488,94 | 479,88 | 483,06 | 482,08 | 372.500 |
23 feb 2023 | 502,89 | 506,16 | 477,80 | 494,90 | 493,89 | 661.100 |
22 feb 2023 | 485,00 | 489,37 | 474,74 | 482,71 | 481,73 | 383.800 |
21 feb 2023 | 492,44 | 501,03 | 480,06 | 481,92 | 480,94 | 645.700 |
17 feb 2023 | 512,13 | 514,05 | 498,51 | 502,09 | 501,07 | 488.900 |
16 feb 2023 | 518,31 | 524,87 | 510,50 | 513,37 | 512,32 | 484.100 |
15 feb 2023 | 516,12 | 530,65 | 514,07 | 530,09 | 529,01 | 453.800 |
14 feb 2023 | 493,49 | 522,86 | 491,15 | 520,56 | 519,50 | 660.900 |
13 feb 2023 | 492,76 | 503,38 | 486,06 | 501,42 | 500,40 | 621.000 |
10 feb 2023 | 508,60 | 508,78 | 488,93 | 492,02 | 491,02 | 580.300 |
09 feb 2023 | 489,68 | 529,95 | 489,68 | 510,43 | 509,39 | 1.785.000 |
08 feb 2023 | 460,00 | 471,44 | 457,40 | 463,00 | 462,06 | 726.900 |
07 feb 2023 | 451,65 | 471,04 | 449,47 | 467,62 | 466,67 | 598.600 |
06 feb 2023 | 446,84 | 463,20 | 445,01 | 449,68 | 448,76 | 473.200 |
03 feb 2023 | 460,39 | 473,31 | 453,61 | 456,30 | 455,37 | 693.500 |
02 feb 2023 | 461,39 | 479,59 | 461,39 | 473,96 | 472,99 | 608.400 |
01 feb 2023 | 426,55 | 464,72 | 426,44 | 457,77 | 456,84 | 1.083.100 |
31 ene 2023 | 407,79 | 426,79 | 405,70 | 426,56 | 425,69 | 466.500 |
30 ene 2023 | 416,45 | 418,29 | 406,15 | 407,62 | 406,79 | 635.000 |
27 ene 2023 | 428,64 | 432,78 | 422,13 | 425,07 | 424,20 | 484.200 |
26 ene 2023 | 431,46 | 436,42 | 420,77 | 432,76 | 431,88 | 295.700 |
25 ene 2023 | 407,79 | 426,20 | 402,14 | 424,69 | 423,82 | 350.700 |
24 ene 2023 | 425,92 | 434,80 | 415,52 | 419,13 | 418,28 | 445.800 |
23 ene 2023 | 403,99 | 429,60 | 399,06 | 428,51 | 427,64 | 792.500 |
20 ene 2023 | 390,38 | 397,94 | 383,28 | 397,78 | 396,97 | 358.900 |
19 ene 2023 | 391,59 | 393,24 | 379,10 | 383,29 | 382,51 | 650.500 |
18 ene 2023 | 405,79 | 409,58 | 397,22 | 397,85 | 397,04 | 307.400 |
17 ene 2023 | 395,92 | 403,78 | 395,92 | 401,68 | 400,86 | 478.500 |
13 ene 2023 | 392,75 | 398,74 | 391,34 | 398,46 | 397,65 | 208.900 |
12 ene 2023 | 398,00 | 404,53 | 387,11 | 399,64 | 398,83 | 457.600 |
11 ene 2023 | 390,37 | 397,90 | 388,52 | 397,37 | 396,56 | 486.200 |
10 ene 2023 | 383,42 | 391,42 | 381,34 | 388,17 | 387,38 | 391.700 |
09 ene 2023 | 377,00 | 391,50 | 372,48 | 383,46 | 382,68 | 615.000 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |