Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 420,00 | 423,80 | 420,00 | 423,80 | 423,80 | 1745 |
25 jun 2024 | 419,60 | 420,60 | 412,80 | 419,00 | 419,00 | 96.255 |
24 jun 2024 | 441,00 | 442,00 | 419,40 | 420,80 | 420,80 | 134.720 |
20 jun 2024 | 441,80 | 449,00 | 440,00 | 444,80 | 444,80 | 631.626 |
19 jun 2024 | 442,00 | 442,80 | 438,80 | 441,60 | 441,60 | 94.841 |
18 jun 2024 | 449,00 | 451,20 | 440,40 | 442,00 | 442,00 | 123.234 |
17 jun 2024 | 436,40 | 447,20 | 435,40 | 447,20 | 447,20 | 88.558 |
14 jun 2024 | 444,00 | 445,20 | 429,20 | 437,00 | 437,00 | 106.716 |
13 jun 2024 | 445,00 | 446,80 | 432,00 | 432,00 | 432,00 | 101.253 |
12 jun 2024 | 428,60 | 443,80 | 428,60 | 442,20 | 442,20 | 294.343 |
11 jun 2024 | 425,00 | 435,80 | 423,20 | 428,80 | 428,80 | 46.974 |
10 jun 2024 | 410,20 | 424,80 | 410,20 | 424,80 | 424,80 | 96.142 |
07 jun 2024 | 413,80 | 414,60 | 408,40 | 413,00 | 413,00 | 42.551 |
05 jun 2024 | 406,80 | 414,20 | 399,60 | 414,20 | 414,20 | 70.420 |
04 jun 2024 | 405,00 | 412,60 | 404,00 | 407,00 | 407,00 | 55.930 |
03 jun 2024 | 415,40 | 419,00 | 405,40 | 405,60 | 405,60 | 58.342 |
31 may 2024 | 408,00 | 415,20 | 400,20 | 413,20 | 413,20 | 411.069 |
30 may 2024 | 407,80 | 408,80 | 404,20 | 408,00 | 408,00 | 37.030 |
29 may 2024 | 412,00 | 412,40 | 408,00 | 409,40 | 409,40 | 64.502 |
28 may 2024 | 417,00 | 417,60 | 407,40 | 407,60 | 407,60 | 85.999 |
27 may 2024 | 420,00 | 420,40 | 414,20 | 417,00 | 417,00 | 28.762 |
24 may 2024 | 418,00 | 421,80 | 415,00 | 420,00 | 420,00 | 79.511 |
23 may 2024 | 419,60 | 422,60 | 416,40 | 420,40 | 420,40 | 80.193 |
22 may 2024 | 418,00 | 420,00 | 413,80 | 416,40 | 416,40 | 81.680 |
21 may 2024 | 413,00 | 420,80 | 412,20 | 417,00 | 417,00 | 79.159 |
20 may 2024 | 407,00 | 412,20 | 406,60 | 412,20 | 412,20 | 97.175 |
17 may 2024 | 399,60 | 407,00 | 397,20 | 406,60 | 406,60 | 90.941 |
16 may 2024 | 405,00 | 406,80 | 397,20 | 400,60 | 400,60 | 64.243 |
15 may 2024 | 400,00 | 403,80 | 394,60 | 400,40 | 400,40 | 67.907 |
14 may 2024 | 393,40 | 399,20 | 389,40 | 399,20 | 399,20 | 71.865 |
13 may 2024 | 400,00 | 400,80 | 393,60 | 397,40 | 397,40 | 48.180 |
10 may 2024 | 396,00 | 400,20 | 391,80 | 397,40 | 397,40 | 69.983 |
10 may 2024 | 4.5 Dividendo | |||||
08 may 2024 | 396,00 | 400,20 | 393,20 | 396,20 | 391,70 | 57.788 |
07 may 2024 | 396,40 | 397,20 | 388,00 | 396,00 | 391,50 | 56.214 |
06 may 2024 | 390,00 | 397,80 | 388,00 | 393,60 | 389,13 | 92.665 |
03 may 2024 | 380,00 | 388,60 | 375,60 | 386,80 | 382,41 | 83.118 |
02 may 2024 | 388,00 | 391,20 | 374,20 | 378,20 | 373,90 | 139.702 |
30 abr 2024 | 384,00 | 387,80 | 381,40 | 387,80 | 383,40 | 55.784 |
29 abr 2024 | 381,80 | 384,40 | 375,00 | 384,40 | 380,03 | 58.083 |
26 abr 2024 | 376,80 | 381,80 | 373,80 | 381,80 | 377,46 | 85.889 |
25 abr 2024 | 379,20 | 380,20 | 370,00 | 372,60 | 368,37 | 87.558 |
24 abr 2024 | 377,40 | 381,20 | 372,60 | 379,20 | 374,89 | 87.047 |
23 abr 2024 | 368,00 | 379,00 | 367,60 | 373,80 | 369,55 | 131.455 |
22 abr 2024 | 375,60 | 375,60 | 364,60 | 368,00 | 363,82 | 169.180 |
19 abr 2024 | 370,00 | 379,00 | 366,20 | 377,00 | 372,72 | 170.259 |
18 abr 2024 | 391,00 | 398,80 | 359,80 | 369,00 | 364,81 | 312.828 |
17 abr 2024 | 356,60 | 360,20 | 352,00 | 355,60 | 351,56 | 105.658 |
16 abr 2024 | 360,20 | 360,20 | 348,80 | 357,40 | 353,34 | 163.458 |
15 abr 2024 | 358,00 | 365,00 | 356,20 | 362,80 | 358,68 | 88.126 |
12 abr 2024 | 360,00 | 369,20 | 356,80 | 358,00 | 353,93 | 98.285 |
11 abr 2024 | 350,40 | 357,40 | 350,40 | 357,00 | 352,95 | 137.456 |
10 abr 2024 | 365,00 | 365,60 | 336,20 | 348,40 | 344,44 | 276.500 |
09 abr 2024 | 375,40 | 378,00 | 366,60 | 371,80 | 367,58 | 62.116 |
08 abr 2024 | 370,00 | 377,00 | 367,20 | 376,60 | 372,32 | 113.421 |
05 abr 2024 | 367,80 | 370,40 | 365,00 | 368,60 | 364,41 | 94.071 |
04 abr 2024 | 376,00 | 377,40 | 372,20 | 373,00 | 368,76 | 109.145 |
03 abr 2024 | 375,60 | 377,00 | 369,00 | 376,20 | 371,93 | 147.033 |
02 abr 2024 | 379,20 | 380,40 | 373,00 | 376,80 | 372,52 | 139.943 |
28 mar 2024 | 377,40 | 381,60 | 374,20 | 378,00 | 373,71 | 97.969 |
27 mar 2024 | 364,40 | 380,60 | 364,40 | 375,40 | 371,14 | 235.728 |
26 mar 2024 | 347,80 | 350,40 | 336,40 | 349,40 | 345,43 | 117.106 |
25 mar 2024 | 351,20 | 351,80 | 346,40 | 350,40 | 346,42 | 61.265 |
22 mar 2024 | 352,40 | 354,60 | 347,00 | 351,20 | 347,21 | 60.299 |
21 mar 2024 | 351,20 | 355,20 | 347,20 | 352,40 | 348,40 | 166.068 |
20 mar 2024 | 346,40 | 349,00 | 343,20 | 346,00 | 342,07 | 186.132 |
19 mar 2024 | 347,40 | 348,60 | 341,20 | 347,20 | 343,26 | 208.867 |
18 mar 2024 | 349,20 | 354,00 | 345,20 | 350,80 | 346,82 | 54.375 |
15 mar 2024 | 349,80 | 352,00 | 347,40 | 349,20 | 345,23 | 283.524 |
14 mar 2024 | 352,00 | 355,60 | 346,80 | 349,80 | 345,83 | 84.326 |
13 mar 2024 | 349,00 | 355,60 | 348,00 | 352,00 | 348,00 | 108.017 |
12 mar 2024 | 349,40 | 350,80 | 338,60 | 348,80 | 344,84 | 123.490 |
11 mar 2024 | 347,40 | 349,60 | 343,80 | 349,60 | 345,63 | 154.334 |
08 mar 2024 | 349,00 | 351,80 | 346,00 | 348,40 | 344,44 | 71.550 |
07 mar 2024 | 349,00 | 350,40 | 342,40 | 349,00 | 345,04 | 65.044 |
06 mar 2024 | 349,00 | 351,60 | 344,20 | 349,80 | 345,83 | 75.408 |
05 mar 2024 | 352,00 | 359,00 | 345,40 | 348,40 | 344,44 | 136.519 |
04 mar 2024 | 345,00 | 351,40 | 345,00 | 350,80 | 346,82 | 184.944 |
01 mar 2024 | 342,80 | 345,80 | 338,40 | 344,60 | 340,69 | 77.116 |
29 feb 2024 | 333,80 | 342,40 | 333,60 | 341,00 | 337,13 | 235.748 |
28 feb 2024 | 334,00 | 336,00 | 331,40 | 333,80 | 330,01 | 55.483 |
27 feb 2024 | 335,00 | 336,60 | 329,20 | 334,20 | 330,40 | 74.613 |
26 feb 2024 | 332,00 | 337,00 | 332,00 | 334,80 | 331,00 | 74.474 |
23 feb 2024 | 325,60 | 332,80 | 323,60 | 332,00 | 328,23 | 92.875 |
22 feb 2024 | 332,20 | 332,80 | 319,20 | 325,60 | 321,90 | 154.095 |
21 feb 2024 | 321,80 | 323,00 | 313,60 | 321,80 | 318,15 | 180.235 |
20 feb 2024 | 334,40 | 334,40 | 319,40 | 323,00 | 319,33 | 228.864 |
19 feb 2024 | 336,00 | 341,60 | 333,60 | 336,60 | 332,78 | 207.315 |
16 feb 2024 | 334,00 | 343,40 | 332,40 | 339,40 | 335,55 | 144.844 |
15 feb 2024 | 336,20 | 339,00 | 330,80 | 333,60 | 329,81 | 191.183 |
14 feb 2024 | 328,00 | 334,00 | 324,20 | 333,60 | 329,81 | 148.364 |
13 feb 2024 | 330,80 | 330,80 | 326,00 | 328,00 | 324,27 | 127.275 |
12 feb 2024 | 328,20 | 334,20 | 321,40 | 330,80 | 327,04 | 187.830 |
09 feb 2024 | 330,00 | 330,00 | 317,00 | 326,60 | 322,89 | 170.745 |
08 feb 2024 | 324,00 | 349,00 | 324,00 | 328,60 | 324,87 | 416.304 |
07 feb 2024 | 308,00 | 313,20 | 302,60 | 312,20 | 308,65 | 141.743 |
06 feb 2024 | 308,80 | 310,80 | 300,00 | 306,80 | 303,32 | 115.993 |
05 feb 2024 | 303,00 | 311,80 | 301,00 | 306,00 | 302,52 | 209.831 |
02 feb 2024 | 292,00 | 300,60 | 292,00 | 294,60 | 291,25 | 70.792 |
01 feb 2024 | 290,80 | 294,80 | 288,00 | 290,60 | 287,30 | 32.707 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |