Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 438,70 | 441,85 | 437,70 | 438,80 | 438,80 | 86.363 |
27 mar 2024 | 431,90 | 440,55 | 431,90 | 439,00 | 439,00 | 247.743 |
26 mar 2024 | 435,20 | 438,50 | 432,35 | 433,95 | 433,95 | 257.201 |
25 mar 2024 | 430,95 | 436,05 | 428,10 | 435,45 | 435,45 | 271.836 |
22 mar 2024 | 432,95 | 434,65 | 429,20 | 432,65 | 432,65 | 337.716 |
21 mar 2024 | 438,90 | 439,20 | 430,95 | 434,95 | 434,95 | 396.357 |
20 mar 2024 | 438,75 | 440,40 | 434,85 | 436,75 | 436,75 | 247.616 |
19 mar 2024 | 441,00 | 441,95 | 437,55 | 441,20 | 441,20 | 189.552 |
18 mar 2024 | 448,10 | 449,00 | 440,25 | 441,55 | 441,55 | 162.865 |
15 mar 2024 | 449,90 | 454,00 | 445,70 | 446,15 | 446,15 | 657.341 |
14 mar 2024 | 455,00 | 457,50 | 450,15 | 451,25 | 451,25 | 248.468 |
13 mar 2024 | 451,20 | 455,85 | 450,50 | 454,20 | 454,20 | 284.887 |
12 mar 2024 | 449,10 | 451,15 | 443,85 | 450,60 | 450,60 | 253.598 |
11 mar 2024 | 447,50 | 450,45 | 446,60 | 448,25 | 448,25 | 157.845 |
08 mar 2024 | 445,65 | 450,65 | 444,80 | 449,00 | 449,00 | 220.303 |
07 mar 2024 | 435,75 | 445,45 | 435,20 | 445,35 | 445,35 | 255.416 |
06 mar 2024 | 436,10 | 438,90 | 428,85 | 438,15 | 438,15 | 225.136 |
05 mar 2024 | 443,10 | 445,15 | 436,95 | 438,35 | 438,35 | 203.544 |
04 mar 2024 | 442,70 | 444,35 | 439,40 | 443,60 | 443,60 | 197.177 |
01 mar 2024 | 442,80 | 444,25 | 437,25 | 441,95 | 441,95 | 228.320 |
29 feb 2024 | 446,30 | 448,10 | 440,25 | 441,70 | 441,70 | 617.052 |
28 feb 2024 | 450,70 | 452,00 | 445,20 | 446,55 | 446,55 | 195.164 |
27 feb 2024 | 451,00 | 453,40 | 448,35 | 451,35 | 451,35 | 184.881 |
26 feb 2024 | 451,90 | 453,60 | 449,55 | 450,65 | 450,65 | 234.265 |
23 feb 2024 | 453,35 | 456,90 | 450,20 | 450,20 | 450,20 | 334.870 |
22 feb 2024 | 447,35 | 454,20 | 447,25 | 451,15 | 451,15 | 317.754 |
21 feb 2024 | 444,65 | 446,80 | 442,80 | 444,55 | 444,55 | 195.482 |
20 feb 2024 | 439,85 | 444,75 | 439,50 | 443,60 | 443,60 | 169.958 |
19 feb 2024 | 442,10 | 442,10 | 438,35 | 441,30 | 441,30 | 129.207 |
16 feb 2024 | 440,80 | 444,20 | 439,30 | 442,40 | 442,40 | 289.962 |
15 feb 2024 | 434,80 | 440,25 | 432,50 | 437,75 | 437,75 | 426.766 |
14 feb 2024 | 429,50 | 431,95 | 427,20 | 431,30 | 431,30 | 248.812 |
13 feb 2024 | 429,45 | 431,80 | 425,20 | 428,00 | 428,00 | 265.149 |
12 feb 2024 | 422,95 | 434,95 | 422,95 | 428,65 | 428,65 | 420.869 |
09 feb 2024 | 422,00 | 430,45 | 417,10 | 418,80 | 418,80 | 904.418 |
08 feb 2024 | 453,00 | 458,55 | 450,80 | 453,15 | 453,15 | 240.248 |
07 feb 2024 | 452,95 | 454,55 | 450,55 | 452,20 | 452,20 | 259.791 |
06 feb 2024 | 457,75 | 460,60 | 450,80 | 453,95 | 453,95 | 234.458 |
05 feb 2024 | 446,75 | 455,75 | 445,85 | 455,75 | 455,75 | 243.165 |
02 feb 2024 | 450,65 | 453,95 | 446,45 | 447,65 | 447,65 | 224.923 |
01 feb 2024 | 447,45 | 449,35 | 443,90 | 449,35 | 449,35 | 227.448 |
31 ene 2024 | 445,00 | 448,75 | 444,20 | 444,70 | 444,70 | 385.243 |
30 ene 2024 | 445,50 | 450,45 | 445,20 | 446,30 | 446,30 | 210.482 |
29 ene 2024 | 443,35 | 448,10 | 442,00 | 444,65 | 444,65 | 251.397 |
26 ene 2024 | 436,00 | 446,50 | 436,00 | 445,10 | 445,10 | 338.010 |
25 ene 2024 | 429,85 | 432,90 | 428,25 | 432,40 | 432,40 | 255.612 |
24 ene 2024 | 424,75 | 430,15 | 424,75 | 429,00 | 429,00 | 307.273 |
23 ene 2024 | 427,20 | 427,55 | 423,25 | 426,50 | 426,50 | 202.126 |
22 ene 2024 | 429,50 | 429,80 | 423,70 | 424,75 | 424,75 | 239.975 |
19 ene 2024 | 428,80 | 429,50 | 424,15 | 426,20 | 426,20 | 227.092 |
18 ene 2024 | 421,25 | 427,00 | 420,25 | 426,20 | 426,20 | 272.222 |
17 ene 2024 | 418,70 | 423,85 | 417,00 | 422,10 | 422,10 | 336.783 |
16 ene 2024 | 422,05 | 426,45 | 420,60 | 424,80 | 424,80 | 265.251 |
15 ene 2024 | 438,00 | 438,20 | 424,20 | 424,20 | 424,20 | 304.876 |
12 ene 2024 | 441,55 | 446,95 | 439,45 | 445,40 | 445,40 | 222.113 |
11 ene 2024 | 440,75 | 444,45 | 439,75 | 441,50 | 441,50 | 218.560 |
10 ene 2024 | 442,40 | 442,40 | 438,70 | 440,00 | 440,00 | 195.251 |
09 ene 2024 | 438,15 | 440,50 | 434,50 | 440,50 | 440,50 | 183.083 |
08 ene 2024 | 432,60 | 440,70 | 432,30 | 438,45 | 438,45 | 190.182 |
05 ene 2024 | 433,30 | 435,65 | 429,20 | 434,25 | 434,25 | 195.961 |
04 ene 2024 | 436,50 | 438,55 | 435,45 | 437,35 | 437,35 | 277.913 |
03 ene 2024 | 443,90 | 446,45 | 436,65 | 438,80 | 438,80 | 280.587 |
02 ene 2024 | 453,05 | 454,05 | 440,00 | 443,80 | 443,80 | 239.201 |
29 dic 2023 | 451,05 | 453,50 | 450,05 | 450,65 | 450,65 | 137.134 |
28 dic 2023 | 451,00 | 452,25 | 449,35 | 451,30 | 451,30 | 165.203 |
27 dic 2023 | 449,50 | 450,05 | 446,00 | 448,70 | 448,70 | 128.642 |
22 dic 2023 | 445,70 | 449,50 | 444,85 | 447,55 | 447,55 | 172.262 |
21 dic 2023 | 448,55 | 450,60 | 447,15 | 448,20 | 448,20 | 174.470 |
20 dic 2023 | 451,00 | 453,25 | 449,05 | 449,25 | 449,25 | 234.275 |
19 dic 2023 | 446,90 | 460,00 | 434,10 | 450,75 | 450,75 | 316.837 |
18 dic 2023 | 444,95 | 447,45 | 441,80 | 447,45 | 447,45 | 277.973 |
15 dic 2023 | 443,85 | 447,75 | 438,60 | 446,55 | 446,55 | 629.804 |
14 dic 2023 | 452,85 | 455,25 | 441,25 | 443,55 | 443,55 | 457.386 |
13 dic 2023 | 446,05 | 449,95 | 445,40 | 445,45 | 445,45 | 290.507 |
12 dic 2023 | 443,90 | 447,65 | 443,65 | 444,70 | 444,70 | 277.227 |
11 dic 2023 | 441,30 | 444,55 | 440,40 | 443,85 | 443,85 | 289.238 |
08 dic 2023 | 438,10 | 443,85 | 438,10 | 441,95 | 441,95 | 257.093 |
07 dic 2023 | 439,55 | 440,55 | 437,75 | 438,75 | 438,75 | 272.546 |
06 dic 2023 | 439,50 | 442,45 | 439,15 | 441,40 | 441,40 | 262.066 |
05 dic 2023 | 438,15 | 440,20 | 437,55 | 439,75 | 439,75 | 247.347 |
04 dic 2023 | 434,90 | 438,10 | 434,75 | 436,90 | 436,90 | 159.599 |
01 dic 2023 | 434,40 | 436,80 | 433,65 | 436,15 | 436,15 | 261.151 |
30 nov 2023 | 431,85 | 433,20 | 427,05 | 431,05 | 431,05 | 955.323 |
29 nov 2023 | 431,85 | 434,80 | 430,25 | 431,85 | 431,85 | 267.351 |
28 nov 2023 | 431,50 | 431,50 | 424,55 | 430,70 | 430,70 | 251.664 |
27 nov 2023 | 431,30 | 435,00 | 430,90 | 432,95 | 432,95 | 213.153 |
24 nov 2023 | 428,90 | 431,45 | 428,35 | 431,45 | 431,45 | 217.147 |
23 nov 2023 | 429,85 | 431,75 | 428,50 | 429,25 | 429,25 | 136.751 |
22 nov 2023 | 425,00 | 431,20 | 424,30 | 429,65 | 429,65 | 245.171 |
21 nov 2023 | 420,75 | 425,65 | 420,75 | 425,65 | 425,65 | 200.719 |
20 nov 2023 | 422,75 | 425,50 | 421,20 | 421,75 | 421,75 | 269.285 |
17 nov 2023 | 422,55 | 424,85 | 421,45 | 423,95 | 423,95 | 397.790 |
16 nov 2023 | 425,05 | 426,10 | 420,75 | 421,00 | 421,00 | 310.737 |
15 nov 2023 | 425,00 | 429,15 | 423,90 | 423,90 | 423,90 | 291.497 |
14 nov 2023 | 415,60 | 426,95 | 415,40 | 424,60 | 424,60 | 441.537 |
13 nov 2023 | 414,80 | 415,70 | 411,35 | 414,65 | 414,65 | 369.666 |
10 nov 2023 | 416,60 | 416,95 | 411,95 | 414,25 | 414,25 | 328.075 |
09 nov 2023 | 415,00 | 419,65 | 412,55 | 419,00 | 419,00 | 290.734 |
08 nov 2023 | 406,00 | 418,10 | 405,30 | 415,45 | 415,45 | 528.870 |
07 nov 2023 | 400,85 | 405,60 | 399,85 | 405,45 | 405,45 | 222.053 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |