Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
05 jun 2024 | 452,92 | 457,35 | 452,92 | 456,25 | 456,25 | 186 |
04 jun 2024 | 452,55 | 455,90 | 452,38 | 452,38 | 452,38 | 135 |
03 jun 2024 | 447,30 | 450,55 | 447,00 | 449,92 | 449,92 | 122 |
31 may 2024 | 445,63 | 448,90 | 444,67 | 447,90 | 447,90 | 190 |
30 may 2024 | 441,23 | 443,98 | 441,23 | 443,92 | 443,92 | 139 |
29 may 2024 | 443,20 | 443,90 | 438,75 | 439,80 | 439,80 | 663 |
28 may 2024 | 445,45 | 445,45 | 445,45 | 445,45 | 445,45 | 2 |
24 may 2024 | 447,75 | 450,75 | 447,00 | 448,13 | 448,13 | 216 |
23 may 2024 | 452,50 | 452,58 | 449,00 | 449,08 | 449,08 | 679 |
22 may 2024 | 446,30 | 453,23 | 445,50 | 453,23 | 453,23 | 152 |
21 may 2024 | 443,95 | 443,95 | 443,95 | 443,95 | 443,95 | 5 |
20 may 2024 | 448,33 | 448,67 | 448,00 | 448,15 | 448,15 | 160 |
17 may 2024 | 452,70 | 452,70 | 452,70 | 452,70 | 452,70 | - |
16 may 2024 | 455,80 | 456,35 | 452,35 | 452,70 | 452,70 | 546 |
15 may 2024 | 457,80 | 457,80 | 452,13 | 456,73 | 456,73 | 118 |
14 may 2024 | 457,50 | 457,50 | 457,25 | 457,45 | 457,45 | 72 |
13 may 2024 | 455,38 | 455,70 | 455,33 | 455,33 | 455,33 | 24 |
10 may 2024 | 452,55 | 453,73 | 452,55 | 453,73 | 453,73 | 48 |
09 may 2024 | 447,17 | 447,17 | 447,17 | 447,17 | 447,17 | - |
08 may 2024 | 447,17 | 447,17 | 447,17 | 447,17 | 447,17 | 25 |
07 may 2024 | 439,48 | 439,48 | 439,48 | 439,48 | 439,48 | - |
03 may 2024 | 439,48 | 439,48 | 439,48 | 439,48 | 439,48 | - |
02 may 2024 | 439,48 | 439,48 | 439,48 | 439,48 | 439,48 | - |
01 may 2024 | 439,48 | 439,48 | 439,48 | 439,48 | 439,48 | - |
30 abr 2024 | 442,60 | 442,60 | 438,85 | 439,48 | 439,48 | 80 |
29 abr 2024 | 436,15 | 436,15 | 436,15 | 436,15 | 436,15 | - |
26 abr 2024 | 432,13 | 436,17 | 432,13 | 436,15 | 436,15 | 98 |
26 abr 2024 | 6.6 Dividendo | |||||
25 abr 2024 | 440,20 | 440,20 | 440,20 | 440,20 | 433,60 | 25 |
24 abr 2024 | 440,65 | 440,65 | 440,65 | 440,65 | 434,04 | - |
23 abr 2024 | 440,65 | 440,65 | 440,65 | 440,65 | 434,04 | 13 |
22 abr 2024 | 441,15 | 441,85 | 440,58 | 440,85 | 434,24 | 409 |
19 abr 2024 | 444,88 | 446,67 | 442,67 | 444,67 | 438,01 | 244 |
18 abr 2024 | 421,08 | 423,90 | 419,55 | 423,45 | 417,10 | 237 |
17 abr 2024 | 419,63 | 423,00 | 419,63 | 420,02 | 413,73 | 113 |
16 abr 2024 | 411,35 | 416,45 | 410,95 | 414,15 | 407,94 | 2930 |
15 abr 2024 | 417,45 | 417,45 | 417,17 | 417,17 | 410,92 | 40 |
12 abr 2024 | 415,65 | 415,65 | 415,65 | 415,65 | 409,42 | - |
11 abr 2024 | 415,65 | 415,65 | 415,65 | 415,65 | 409,42 | - |
10 abr 2024 | 417,75 | 417,75 | 415,20 | 415,65 | 409,42 | 69 |
09 abr 2024 | 414,90 | 414,90 | 414,90 | 414,90 | 408,68 | 26 |
08 abr 2024 | 410,02 | 410,05 | 410,02 | 410,05 | 403,90 | 14 |
05 abr 2024 | 420,17 | 420,17 | 420,17 | 420,17 | 413,88 | - |
04 abr 2024 | 420,17 | 420,17 | 420,17 | 420,17 | 413,88 | 26 |
03 abr 2024 | 422,85 | 422,85 | 421,48 | 421,48 | 415,16 | 78 |
02 abr 2024 | 431,00 | 431,40 | 431,00 | 431,40 | 424,93 | 25 |
28 mar 2024 | 438,92 | 439,60 | 438,92 | 439,13 | 432,54 | 167 |
27 mar 2024 | 432,63 | 435,77 | 432,63 | 435,77 | 429,24 | 46 |
26 mar 2024 | 434,02 | 434,02 | 434,02 | 434,02 | 427,52 | 25 |
25 mar 2024 | 430,83 | 435,85 | 429,90 | 435,85 | 429,32 | 78 |
22 mar 2024 | 431,38 | 431,38 | 431,38 | 431,38 | 424,91 | 25 |
21 mar 2024 | 436,70 | 436,70 | 431,50 | 434,77 | 428,26 | 289 |
20 mar 2024 | 435,55 | 435,55 | 435,55 | 435,55 | 429,02 | 9 |
19 mar 2024 | 440,10 | 440,25 | 438,48 | 438,48 | 431,90 | 75 |
18 mar 2024 | 446,42 | 446,42 | 446,42 | 446,42 | 439,73 | - |
15 mar 2024 | 453,20 | 453,20 | 446,42 | 446,42 | 439,73 | 64 |
14 mar 2024 | 455,63 | 455,63 | 455,63 | 455,63 | 448,79 | - |
13 mar 2024 | 453,20 | 455,63 | 453,20 | 455,63 | 448,79 | 48 |
12 mar 2024 | 445,55 | 451,02 | 445,55 | 451,02 | 444,26 | 87 |
11 mar 2024 | 446,00 | 446,00 | 446,00 | 446,00 | 439,31 | - |
08 mar 2024 | 446,23 | 446,23 | 445,70 | 446,00 | 439,31 | 24 |
07 mar 2024 | 438,23 | 444,15 | 438,23 | 444,15 | 437,49 | 49 |
06 mar 2024 | 429,75 | 438,05 | 429,75 | 438,05 | 431,48 | 289 |
05 mar 2024 | 441,95 | 444,27 | 437,67 | 438,08 | 431,51 | 276 |
04 mar 2024 | 441,88 | 443,67 | 441,88 | 443,67 | 437,02 | 164 |
01 mar 2024 | 440,15 | 440,92 | 439,88 | 440,92 | 434,31 | 43 |
29 feb 2024 | 446,60 | 446,60 | 445,88 | 445,88 | 439,19 | 30 |
28 feb 2024 | 450,83 | 450,83 | 450,83 | 450,83 | 444,07 | - |
27 feb 2024 | 452,13 | 452,17 | 450,83 | 450,83 | 444,07 | 87 |
26 feb 2024 | 451,77 | 452,30 | 450,45 | 450,52 | 443,77 | 54 |
23 feb 2024 | 451,20 | 455,45 | 451,20 | 452,75 | 445,96 | 200 |
22 feb 2024 | 447,90 | 454,05 | 447,90 | 452,90 | 446,11 | 674 |
21 feb 2024 | 444,05 | 446,10 | 444,05 | 445,65 | 438,97 | 264 |
20 feb 2024 | 444,52 | 444,52 | 444,52 | 444,52 | 437,86 | 2 |
19 feb 2024 | 441,92 | 441,92 | 441,92 | 441,92 | 435,30 | 25 |
16 feb 2024 | 442,50 | 443,33 | 441,65 | 443,33 | 436,68 | 58 |
15 feb 2024 | 437,10 | 439,48 | 437,10 | 439,48 | 432,89 | 107 |
14 feb 2024 | 427,63 | 427,92 | 427,35 | 427,35 | 420,94 | 78 |
13 feb 2024 | 430,45 | 430,50 | 430,45 | 430,50 | 424,05 | 62 |
12 feb 2024 | 425,77 | 433,55 | 425,63 | 433,05 | 426,56 | 531 |
09 feb 2024 | 425,60 | 428,20 | 418,85 | 419,80 | 413,51 | 1257 |
08 feb 2024 | 451,73 | 451,73 | 451,73 | 451,73 | 444,95 | - |
07 feb 2024 | 452,45 | 452,83 | 451,73 | 451,73 | 444,95 | 310 |
06 feb 2024 | 458,80 | 459,88 | 452,60 | 454,35 | 447,54 | 233 |
05 feb 2024 | 448,30 | 455,17 | 448,30 | 451,98 | 445,20 | 68 |
02 feb 2024 | 444,35 | 444,35 | 444,35 | 444,35 | 437,69 | - |
01 feb 2024 | 444,35 | 444,35 | 444,35 | 444,35 | 437,69 | - |
31 ene 2024 | 444,35 | 444,35 | 444,35 | 444,35 | 437,69 | 16 |
30 ene 2024 | 447,63 | 447,63 | 447,63 | 447,63 | 440,91 | 17 |
29 ene 2024 | 442,70 | 442,70 | 442,70 | 442,70 | 436,06 | 16 |
26 ene 2024 | 432,15 | 432,15 | 432,15 | 432,15 | 425,67 | - |
25 ene 2024 | 431,40 | 432,15 | 431,40 | 432,15 | 425,67 | 32 |
24 ene 2024 | 429,52 | 429,52 | 429,52 | 429,52 | 423,09 | 25 |
23 ene 2024 | 425,65 | 425,65 | 425,65 | 425,65 | 419,27 | - |
22 ene 2024 | 425,90 | 425,90 | 425,65 | 425,65 | 419,27 | 41 |
19 ene 2024 | 427,00 | 427,00 | 427,00 | 427,00 | 420,60 | - |
18 ene 2024 | 427,00 | 427,00 | 427,00 | 427,00 | 420,60 | - |
17 ene 2024 | 427,00 | 427,00 | 427,00 | 427,00 | 420,60 | - |
16 ene 2024 | 427,00 | 427,00 | 427,00 | 427,00 | 420,60 | - |
15 ene 2024 | 427,00 | 427,00 | 427,00 | 427,00 | 420,60 | 25 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |