Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | 432,10 | 436,60 | 429,30 | 429,60 | 429,60 | 143.929 |
25 jun 2024 | 432,80 | 436,70 | 427,60 | 432,10 | 432,10 | 596.873 |
24 jun 2024 | 437,00 | 439,50 | 432,30 | 432,50 | 432,50 | 651.038 |
21 jun 2024 | 441,00 | 445,60 | 434,30 | 438,10 | 438,10 | 1.178.888 |
20 jun 2024 | 433,80 | 444,20 | 433,70 | 442,70 | 442,70 | 1.004.582 |
19 jun 2024 | 425,00 | 431,50 | 424,30 | 431,20 | 431,20 | 760.728 |
18 jun 2024 | 421,60 | 430,10 | 416,70 | 424,80 | 424,80 | 1.185.461 |
17 jun 2024 | 408,20 | 411,50 | 401,50 | 401,50 | 401,50 | 866.516 |
14 jun 2024 | 412,90 | 415,30 | 407,40 | 407,40 | 407,40 | 484.045 |
13 jun 2024 | 421,10 | 424,30 | 412,00 | 412,90 | 412,90 | 800.517 |
12 jun 2024 | 424,70 | 425,20 | 418,80 | 422,30 | 422,30 | 467.004 |
11 jun 2024 | 422,10 | 427,90 | 417,60 | 423,80 | 423,80 | 540.342 |
10 jun 2024 | 424,20 | 431,90 | 417,50 | 419,90 | 419,90 | 416.657 |
07 jun 2024 | 419,00 | 425,50 | 417,70 | 422,00 | 422,00 | 412.361 |
06 jun 2024 | 424,10 | 425,30 | 417,20 | 419,90 | 419,90 | 653.504 |
04 jun 2024 | 414,20 | 420,40 | 410,70 | 419,60 | 419,60 | 639.745 |
03 jun 2024 | 408,70 | 410,40 | 404,70 | 408,00 | 408,00 | 442.328 |
31 may 2024 | 412,60 | 413,20 | 407,50 | 408,60 | 408,60 | 2.423.202 |
30 may 2024 | 413,20 | 418,10 | 412,30 | 412,30 | 412,30 | 436.935 |
29 may 2024 | 421,60 | 422,00 | 412,90 | 413,60 | 413,60 | 473.765 |
28 may 2024 | 430,00 | 430,60 | 421,70 | 421,90 | 421,90 | 556.632 |
27 may 2024 | 424,00 | 429,00 | 423,30 | 429,00 | 429,00 | 176.669 |
24 may 2024 | 424,00 | 429,40 | 422,20 | 424,10 | 424,10 | 390.036 |
23 may 2024 | 434,50 | 436,30 | 424,20 | 425,00 | 425,00 | 465.286 |
22 may 2024 | 428,50 | 436,50 | 426,80 | 435,50 | 435,50 | 386.425 |
21 may 2024 | 434,70 | 434,70 | 426,40 | 428,70 | 428,70 | 608.146 |
17 may 2024 | 431,10 | 438,00 | 430,70 | 435,40 | 435,40 | 578.616 |
16 may 2024 | 425,90 | 432,30 | 425,00 | 432,30 | 432,30 | 562.801 |
15 may 2024 | 421,10 | 428,10 | 421,10 | 426,50 | 426,50 | 400.876 |
14 may 2024 | 418,60 | 421,90 | 416,10 | 420,50 | 420,50 | 387.494 |
13 may 2024 | 418,40 | 425,30 | 414,60 | 419,50 | 419,50 | 678.614 |
08 may 2024 | 414,20 | 419,20 | 412,60 | 418,40 | 418,40 | 625.917 |
07 may 2024 | 407,30 | 414,30 | 404,60 | 414,20 | 414,20 | 506.450 |
06 may 2024 | 413,80 | 414,60 | 403,30 | 405,00 | 405,00 | 542.087 |
03 may 2024 | 382,70 | 416,90 | 382,70 | 412,20 | 412,20 | 1.485.925 |
02 may 2024 | 383,20 | 391,40 | 383,20 | 389,30 | 389,30 | 983.362 |
01 may 2024 | 389,70 | 392,20 | 382,40 | 383,60 | 383,60 | 215.270 |
01 may 2024 | 2 Dividendo | |||||
30 abr 2024 | 389,60 | 393,70 | 387,00 | 388,60 | 386,60 | 812.987 |
29 abr 2024 | 390,00 | 393,30 | 389,20 | 389,70 | 387,69 | 380.936 |
26 abr 2024 | 385,50 | 392,30 | 384,70 | 389,60 | 387,59 | 460.091 |
25 abr 2024 | 387,60 | 390,80 | 381,50 | 384,70 | 382,72 | 377.665 |
24 abr 2024 | 392,00 | 393,80 | 387,90 | 387,90 | 385,90 | 661.333 |
23 abr 2024 | 385,00 | 389,30 | 383,00 | 388,50 | 386,50 | 596.603 |
22 abr 2024 | 388,50 | 390,40 | 384,20 | 385,00 | 383,02 | 384.864 |
19 abr 2024 | 381,10 | 389,00 | 378,10 | 387,00 | 385,01 | 356.165 |
18 abr 2024 | 386,60 | 387,00 | 380,50 | 382,70 | 380,73 | 388.123 |
17 abr 2024 | 382,00 | 387,10 | 380,50 | 384,90 | 382,92 | 568.863 |
16 abr 2024 | 383,10 | 384,40 | 378,60 | 382,50 | 380,53 | 534.786 |
15 abr 2024 | 385,10 | 387,60 | 383,20 | 384,90 | 382,92 | 334.501 |
12 abr 2024 | 387,30 | 391,30 | 384,00 | 384,00 | 382,02 | 499.872 |
11 abr 2024 | 377,00 | 388,70 | 377,00 | 387,30 | 385,31 | 621.633 |
10 abr 2024 | 379,20 | 381,50 | 375,90 | 377,40 | 375,46 | 364.851 |
09 abr 2024 | 388,60 | 388,60 | 378,30 | 378,30 | 376,35 | 796.696 |
08 abr 2024 | 389,00 | 390,30 | 385,40 | 388,70 | 386,70 | 413.879 |
05 abr 2024 | 387,60 | 390,20 | 385,80 | 389,30 | 387,30 | 487.675 |
04 abr 2024 | 394,40 | 399,90 | 388,30 | 390,40 | 388,39 | 611.811 |
03 abr 2024 | 395,10 | 397,10 | 391,80 | 394,20 | 392,17 | 476.949 |
02 abr 2024 | 411,00 | 411,80 | 393,20 | 395,10 | 393,07 | 885.308 |
27 mar 2024 | 408,60 | 411,70 | 403,10 | 405,20 | 403,11 | 415.198 |
26 mar 2024 | 406,70 | 411,40 | 403,60 | 408,10 | 406,00 | 633.379 |
25 mar 2024 | 409,10 | 412,40 | 404,60 | 405,90 | 403,81 | 708.973 |
22 mar 2024 | 406,30 | 412,40 | 405,00 | 408,90 | 406,80 | 980.818 |
21 mar 2024 | 410,80 | 420,40 | 394,40 | 403,00 | 400,93 | 1.288.394 |
20 mar 2024 | 410,50 | 421,70 | 409,80 | 419,50 | 417,34 | 698.997 |
19 mar 2024 | 406,90 | 411,60 | 403,00 | 411,60 | 409,48 | 878.547 |
18 mar 2024 | 408,10 | 409,00 | 402,70 | 406,90 | 404,81 | 531.839 |
15 mar 2024 | 416,40 | 417,20 | 408,20 | 408,20 | 406,10 | 1.545.994 |
14 mar 2024 | 416,40 | 418,40 | 414,60 | 416,10 | 413,96 | 508.489 |
13 mar 2024 | 416,70 | 416,90 | 413,00 | 415,80 | 413,66 | 449.801 |
12 mar 2024 | 414,60 | 416,10 | 410,80 | 416,10 | 413,96 | 615.100 |
11 mar 2024 | 414,70 | 416,60 | 410,30 | 414,90 | 412,76 | 730.417 |
08 mar 2024 | 404,30 | 417,90 | 404,30 | 416,80 | 414,65 | 1.039.728 |
07 mar 2024 | 397,70 | 405,70 | 395,00 | 403,40 | 401,32 | 776.145 |
06 mar 2024 | 405,10 | 405,10 | 395,10 | 398,00 | 395,95 | 646.555 |
05 mar 2024 | 398,90 | 400,30 | 395,20 | 397,40 | 395,35 | 656.060 |
04 mar 2024 | 392,80 | 398,70 | 391,60 | 398,60 | 396,55 | 719.334 |
01 mar 2024 | 389,80 | 393,30 | 384,90 | 392,20 | 390,18 | 483.157 |
29 feb 2024 | 383,70 | 390,30 | 383,40 | 388,80 | 386,80 | 2.164.425 |
28 feb 2024 | 387,50 | 388,50 | 381,50 | 383,40 | 381,43 | 516.333 |
27 feb 2024 | 389,30 | 392,60 | 383,70 | 388,80 | 386,80 | 579.884 |
26 feb 2024 | 387,80 | 392,10 | 386,20 | 389,80 | 387,79 | 564.936 |
23 feb 2024 | 387,00 | 388,90 | 384,70 | 387,80 | 385,80 | 606.011 |
22 feb 2024 | 387,90 | 388,50 | 382,60 | 385,80 | 383,81 | 484.670 |
21 feb 2024 | 383,90 | 389,40 | 382,10 | 385,30 | 383,32 | 782.666 |
20 feb 2024 | 371,50 | 384,80 | 371,50 | 384,70 | 382,72 | 901.353 |
19 feb 2024 | 372,80 | 374,00 | 370,40 | 372,40 | 370,48 | 515.327 |
16 feb 2024 | 370,00 | 373,50 | 367,50 | 373,50 | 371,58 | 674.848 |
15 feb 2024 | 366,40 | 369,80 | 363,70 | 369,40 | 367,50 | 613.172 |
14 feb 2024 | 355,00 | 366,10 | 355,00 | 366,10 | 364,22 | 723.018 |
13 feb 2024 | 349,40 | 357,80 | 349,10 | 354,40 | 352,58 | 873.438 |
12 feb 2024 | 351,90 | 353,20 | 348,10 | 349,80 | 348,00 | 876.392 |
09 feb 2024 | 353,90 | 356,50 | 350,70 | 351,90 | 350,09 | 621.660 |
08 feb 2024 | 359,70 | 360,30 | 354,30 | 354,30 | 352,48 | 628.786 |
07 feb 2024 | 354,00 | 358,70 | 350,50 | 357,50 | 355,66 | 744.223 |
06 feb 2024 | 360,50 | 362,10 | 351,60 | 354,00 | 352,18 | 1.101.561 |
05 feb 2024 | 363,90 | 367,10 | 358,60 | 360,50 | 358,64 | 730.519 |
02 feb 2024 | 372,10 | 375,40 | 364,30 | 365,00 | 363,12 | 1.678.734 |
01 feb 2024 | 346,90 | 371,60 | 346,00 | 371,60 | 369,69 | 1.793.893 |
31 ene 2024 | 355,40 | 360,30 | 352,00 | 354,30 | 352,48 | 1.160.944 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |