Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 390,40 | 399,50 | 390,30 | 398,80 | 398,80 | 235.692 |
25 jul 2024 | 400,85 | 401,85 | 389,40 | 392,35 | 392,35 | 303.762 |
24 jul 2024 | 398,90 | 400,35 | 394,10 | 398,25 | 398,25 | 278.653 |
23 jul 2024 | 408,10 | 409,55 | 403,25 | 404,70 | 404,70 | 239.520 |
22 jul 2024 | 407,35 | 410,35 | 406,90 | 409,35 | 409,35 | 227.392 |
19 jul 2024 | 405,05 | 407,50 | 403,10 | 404,45 | 404,45 | 340.783 |
18 jul 2024 | 408,00 | 409,45 | 404,50 | 406,20 | 406,20 | 297.965 |
17 jul 2024 | 400,40 | 406,50 | 400,00 | 403,55 | 403,55 | 267.552 |
16 jul 2024 | 400,50 | 402,85 | 399,45 | 400,00 | 400,00 | 319.268 |
15 jul 2024 | 410,00 | 413,15 | 404,95 | 406,30 | 406,30 | 254.374 |
12 jul 2024 | 407,45 | 413,45 | 406,20 | 412,60 | 412,60 | 245.922 |
11 jul 2024 | 405,00 | 408,10 | 403,00 | 405,50 | 405,50 | 263.570 |
10 jul 2024 | 400,05 | 404,00 | 397,85 | 403,40 | 403,40 | 246.908 |
09 jul 2024 | 405,00 | 408,20 | 398,00 | 400,05 | 400,05 | 351.971 |
08 jul 2024 | 409,50 | 413,65 | 405,45 | 405,45 | 405,45 | 289.852 |
05 jul 2024 | 410,00 | 411,85 | 408,20 | 410,05 | 410,05 | 234.261 |
04 jul 2024 | 409,70 | 409,90 | 407,90 | 408,00 | 408,00 | 292.007 |
03 jul 2024 | 409,20 | 411,30 | 405,45 | 405,45 | 405,45 | 393.750 |
02 jul 2024 | 409,00 | 409,00 | 403,15 | 405,65 | 405,65 | 407.257 |
01 jul 2024 | 414,40 | 416,95 | 411,60 | 412,25 | 412,25 | 318.675 |
28 jun 2024 | 418,00 | 419,10 | 407,05 | 410,05 | 410,05 | 647.562 |
27 jun 2024 | 437,40 | 441,35 | 415,15 | 422,85 | 422,85 | 376.713 |
26 jun 2024 | 437,65 | 439,65 | 434,55 | 437,60 | 437,60 | 257.453 |
25 jun 2024 | 441,60 | 442,35 | 434,95 | 436,50 | 436,50 | 278.202 |
24 jun 2024 | 440,70 | 444,05 | 440,00 | 442,10 | 442,10 | 247.870 |
21 jun 2024 | 440,45 | 442,70 | 438,45 | 440,65 | 440,65 | 610.562 |
20 jun 2024 | 437,80 | 442,65 | 436,05 | 442,65 | 442,65 | 227.587 |
19 jun 2024 | 440,30 | 440,60 | 431,20 | 436,65 | 436,65 | 258.454 |
18 jun 2024 | 446,75 | 446,80 | 438,05 | 441,55 | 441,55 | 320.264 |
17 jun 2024 | 444,15 | 447,15 | 441,45 | 446,90 | 446,90 | 245.796 |
14 jun 2024 | 449,35 | 450,50 | 438,20 | 440,45 | 440,45 | 413.761 |
13 jun 2024 | 455,05 | 456,20 | 447,75 | 450,90 | 450,90 | 235.509 |
12 jun 2024 | 451,40 | 457,15 | 450,80 | 455,35 | 455,35 | 241.125 |
11 jun 2024 | 454,40 | 457,25 | 449,15 | 451,40 | 451,40 | 264.053 |
10 jun 2024 | 448,35 | 456,50 | 447,50 | 452,55 | 452,55 | 277.413 |
07 jun 2024 | 456,60 | 458,00 | 452,85 | 455,35 | 455,35 | 226.559 |
06 jun 2024 | 457,15 | 461,85 | 456,15 | 456,15 | 456,15 | 225.230 |
05 jun 2024 | 454,90 | 457,80 | 451,50 | 455,60 | 455,60 | 173.307 |
04 jun 2024 | 449,30 | 456,40 | 448,55 | 452,10 | 452,10 | 235.651 |
03 jun 2024 | 452,65 | 455,50 | 446,40 | 449,25 | 449,25 | 184.148 |
31 may 2024 | 444,95 | 452,10 | 443,45 | 452,10 | 452,10 | 1.047.145 |
30 may 2024 | 441,55 | 445,30 | 440,95 | 444,70 | 444,70 | 239.776 |
29 may 2024 | 444,00 | 444,60 | 438,25 | 440,30 | 440,30 | 205.435 |
28 may 2024 | 448,95 | 450,30 | 444,15 | 445,65 | 445,65 | 153.599 |
27 may 2024 | 446,05 | 449,90 | 445,50 | 449,35 | 449,35 | 113.191 |
24 may 2024 | 447,55 | 451,50 | 446,75 | 447,35 | 447,35 | 149.378 |
23 may 2024 | 454,45 | 455,25 | 449,00 | 450,95 | 450,95 | 206.321 |
22 may 2024 | 445,70 | 454,95 | 445,00 | 453,40 | 453,40 | 340.995 |
21 may 2024 | 448,40 | 448,55 | 443,60 | 447,55 | 447,55 | 209.827 |
20 may 2024 | 448,35 | 451,20 | 447,85 | 448,90 | 448,90 | 96.084 |
17 may 2024 | 452,10 | 453,10 | 446,45 | 447,60 | 447,60 | 363.089 |
16 may 2024 | 455,65 | 457,45 | 452,25 | 453,50 | 453,50 | 201.807 |
15 may 2024 | 457,95 | 458,40 | 451,65 | 456,80 | 456,80 | 188.877 |
14 may 2024 | 456,60 | 457,95 | 453,00 | 456,90 | 456,90 | 227.548 |
13 may 2024 | 452,75 | 456,90 | 452,75 | 455,55 | 455,55 | 233.367 |
10 may 2024 | 454,00 | 455,55 | 451,55 | 453,45 | 453,45 | 370.623 |
09 may 2024 | 446,45 | 454,15 | 445,55 | 453,85 | 453,85 | 207.220 |
08 may 2024 | 444,65 | 449,70 | 443,95 | 447,05 | 447,05 | 241.203 |
07 may 2024 | 444,20 | 445,90 | 438,80 | 444,90 | 444,90 | 204.116 |
06 may 2024 | 440,75 | 445,50 | 440,75 | 443,00 | 443,00 | 192.470 |
03 may 2024 | 437,50 | 444,15 | 434,60 | 440,90 | 440,90 | 222.091 |
02 may 2024 | 436,00 | 437,90 | 432,90 | 436,70 | 436,70 | 369.417 |
30 abr 2024 | 440,45 | 443,75 | 438,70 | 439,65 | 439,65 | 371.514 |
29 abr 2024 | 436,55 | 440,75 | 436,10 | 436,50 | 436,50 | 248.368 |
26 abr 2024 | 430,25 | 436,75 | 430,25 | 435,65 | 435,65 | 231.165 |
26 abr 2024 | 6.6 Dividendo | |||||
25 abr 2024 | 443,80 | 443,90 | 430,95 | 435,75 | 429,15 | 320.732 |
24 abr 2024 | 439,60 | 446,05 | 439,15 | 440,25 | 433,58 | 219.621 |
23 abr 2024 | 443,30 | 445,55 | 439,95 | 440,70 | 434,03 | 259.207 |
22 abr 2024 | 446,50 | 447,70 | 438,45 | 441,00 | 434,32 | 283.116 |
19 abr 2024 | 449,00 | 449,05 | 439,90 | 444,95 | 438,21 | 872.566 |
18 abr 2024 | 418,65 | 424,45 | 417,75 | 423,60 | 417,18 | 334.531 |
17 abr 2024 | 419,60 | 423,90 | 417,90 | 418,25 | 411,92 | 332.435 |
16 abr 2024 | 411,20 | 416,75 | 410,35 | 415,10 | 408,81 | 321.389 |
15 abr 2024 | 415,60 | 418,40 | 414,15 | 415,45 | 409,16 | 284.089 |
12 abr 2024 | 421,50 | 425,35 | 412,30 | 414,50 | 408,22 | 290.016 |
11 abr 2024 | 415,35 | 421,95 | 415,20 | 418,85 | 412,51 | 246.278 |
10 abr 2024 | 417,50 | 418,40 | 411,35 | 415,00 | 408,71 | 234.569 |
09 abr 2024 | 410,50 | 415,80 | 409,95 | 415,50 | 409,21 | 256.289 |
08 abr 2024 | 409,55 | 414,00 | 407,85 | 411,20 | 404,97 | 330.407 |
05 abr 2024 | 415,40 | 417,35 | 411,20 | 412,70 | 406,45 | 389.263 |
04 abr 2024 | 420,00 | 421,00 | 415,00 | 420,45 | 414,08 | 293.023 |
03 abr 2024 | 431,40 | 432,40 | 420,00 | 421,35 | 414,97 | 497.628 |
02 abr 2024 | 437,80 | 442,10 | 430,10 | 430,95 | 424,42 | 290.588 |
28 mar 2024 | 438,70 | 441,85 | 437,70 | 438,65 | 432,01 | 312.490 |
27 mar 2024 | 431,90 | 440,55 | 431,90 | 439,00 | 432,35 | 247.743 |
26 mar 2024 | 435,20 | 438,50 | 432,35 | 433,95 | 427,38 | 257.201 |
25 mar 2024 | 430,95 | 436,05 | 428,10 | 435,45 | 428,85 | 271.836 |
22 mar 2024 | 432,95 | 434,65 | 429,20 | 432,65 | 426,10 | 337.716 |
21 mar 2024 | 438,90 | 439,20 | 430,95 | 434,95 | 428,36 | 396.357 |
20 mar 2024 | 438,75 | 440,40 | 434,85 | 436,75 | 430,13 | 247.616 |
19 mar 2024 | 441,00 | 441,95 | 437,55 | 441,20 | 434,52 | 189.552 |
18 mar 2024 | 448,10 | 449,00 | 440,25 | 441,55 | 434,86 | 162.865 |
15 mar 2024 | 449,90 | 454,00 | 445,70 | 446,15 | 439,39 | 657.341 |
14 mar 2024 | 455,00 | 457,50 | 450,15 | 451,25 | 444,42 | 248.468 |
13 mar 2024 | 451,20 | 455,85 | 450,50 | 454,20 | 447,32 | 284.887 |
12 mar 2024 | 449,10 | 451,15 | 443,85 | 450,60 | 443,78 | 253.598 |
11 mar 2024 | 447,50 | 450,45 | 446,60 | 448,25 | 441,46 | 157.845 |
08 mar 2024 | 445,65 | 450,65 | 444,80 | 449,00 | 442,20 | 220.303 |
07 mar 2024 | 435,75 | 445,45 | 435,20 | 445,35 | 438,60 | 255.416 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |