Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 364,55 | 374,88 | 361,85 | 371,82 | 371,82 | 787.200 |
25 jul 2024 | 350,00 | 363,35 | 339,18 | 359,94 | 359,94 | 1.077.800 |
24 jul 2024 | 336,35 | 336,87 | 326,19 | 327,19 | 327,19 | 429.800 |
23 jul 2024 | 331,57 | 338,26 | 329,60 | 338,06 | 338,06 | 358.900 |
22 jul 2024 | 331,00 | 332,11 | 323,55 | 331,57 | 331,57 | 322.300 |
19 jul 2024 | 330,64 | 331,75 | 323,81 | 328,52 | 328,52 | 299.400 |
18 jul 2024 | 333,41 | 341,88 | 330,01 | 330,64 | 330,64 | 402.600 |
17 jul 2024 | 332,76 | 340,88 | 331,03 | 336,43 | 336,43 | 426.400 |
16 jul 2024 | 327,40 | 340,00 | 325,00 | 336,90 | 336,90 | 523.300 |
15 jul 2024 | 329,14 | 336,94 | 325,63 | 327,04 | 327,04 | 475.500 |
12 jul 2024 | 319,81 | 332,29 | 319,26 | 328,40 | 328,40 | 799.600 |
11 jul 2024 | 303,79 | 320,36 | 303,79 | 317,36 | 317,36 | 714.200 |
10 jul 2024 | 298,84 | 299,69 | 294,46 | 298,87 | 298,87 | 585.800 |
09 jul 2024 | 303,73 | 307,01 | 293,51 | 296,17 | 296,17 | 520.800 |
08 jul 2024 | 300,03 | 305,50 | 299,91 | 304,48 | 304,48 | 430.700 |
05 jul 2024 | 301,09 | 302,00 | 298,10 | 299,78 | 299,78 | 324.800 |
03 jul 2024 | 300,95 | 303,48 | 298,07 | 301,09 | 301,09 | 316.000 |
02 jul 2024 | 308,69 | 308,69 | 300,49 | 301,40 | 301,40 | 351.500 |
01 jul 2024 | 307,33 | 310,21 | 304,73 | 307,69 | 307,69 | 472.300 |
28 jun 2024 | 308,85 | 312,29 | 306,05 | 307,33 | 307,33 | 795.700 |
27 jun 2024 | 310,56 | 311,08 | 306,09 | 307,57 | 307,57 | 582.800 |
26 jun 2024 | 307,09 | 314,06 | 306,03 | 312,28 | 312,28 | 463.800 |
25 jun 2024 | 299,24 | 320,00 | 299,24 | 310,74 | 310,74 | 1.978.300 |
24 jun 2024 | 338,50 | 340,84 | 334,16 | 337,91 | 337,91 | 564.000 |
21 jun 2024 | 334,00 | 338,16 | 329,76 | 337,92 | 337,92 | 771.600 |
20 jun 2024 | 337,41 | 337,41 | 331,31 | 333,49 | 333,49 | 446.100 |
18 jun 2024 | 340,83 | 343,00 | 337,47 | 337,89 | 337,89 | 312.700 |
17 jun 2024 | 338,63 | 343,99 | 338,63 | 343,18 | 343,18 | 325.000 |
14 jun 2024 | 340,56 | 343,60 | 336,86 | 341,31 | 341,31 | 224.400 |
13 jun 2024 | 346,29 | 346,29 | 337,05 | 343,00 | 343,00 | 276.900 |
12 jun 2024 | 350,79 | 361,30 | 341,87 | 346,73 | 346,73 | 495.000 |
11 jun 2024 | 342,05 | 346,15 | 338,85 | 342,61 | 342,61 | 279.700 |
10 jun 2024 | 338,09 | 343,43 | 337,60 | 342,40 | 342,40 | 273.200 |
07 jun 2024 | 343,21 | 344,66 | 339,82 | 340,86 | 340,86 | 327.600 |
06 jun 2024 | 355,10 | 357,03 | 346,53 | 346,98 | 346,98 | 296.300 |
05 jun 2024 | 356,07 | 358,93 | 352,10 | 356,00 | 356,00 | 205.000 |
04 jun 2024 | 358,28 | 358,28 | 351,97 | 354,09 | 354,09 | 251.700 |
03 jun 2024 | 364,29 | 364,69 | 355,16 | 361,13 | 361,13 | 247.900 |
31 may 2024 | 356,82 | 364,04 | 354,70 | 363,55 | 363,55 | 383.700 |
30 may 2024 | 351,69 | 359,32 | 351,55 | 356,13 | 356,13 | 504.200 |
29 may 2024 | 354,98 | 357,34 | 350,71 | 351,14 | 351,14 | 454.200 |
28 may 2024 | 363,73 | 366,10 | 355,07 | 357,65 | 357,65 | 325.900 |
24 may 2024 | 366,48 | 367,69 | 362,14 | 362,46 | 362,46 | 243.400 |
23 may 2024 | 367,54 | 367,54 | 357,54 | 365,09 | 365,09 | 382.300 |
22 may 2024 | 371,72 | 374,98 | 365,77 | 367,60 | 367,60 | 304.900 |
21 may 2024 | 368,29 | 371,50 | 363,47 | 371,14 | 371,14 | 226.300 |
20 may 2024 | 366,71 | 370,96 | 365,47 | 368,29 | 368,29 | 204.600 |
17 may 2024 | 369,62 | 369,99 | 364,03 | 366,90 | 366,90 | 220.800 |
16 may 2024 | 382,42 | 382,42 | 369,21 | 369,23 | 369,23 | 336.100 |
15 may 2024 | 377,49 | 383,89 | 374,74 | 383,07 | 383,07 | 315.100 |
15 may 2024 | 1.2 Dividendo | |||||
14 may 2024 | 377,68 | 378,52 | 374,43 | 377,50 | 376,30 | 228.200 |
13 may 2024 | 377,76 | 378,62 | 372,05 | 373,09 | 371,90 | 231.300 |
10 may 2024 | 372,30 | 377,26 | 370,06 | 374,21 | 373,02 | 255.800 |
09 may 2024 | 365,43 | 373,46 | 364,54 | 373,00 | 371,81 | 210.100 |
08 may 2024 | 369,67 | 370,12 | 361,63 | 365,82 | 364,66 | 272.100 |
07 may 2024 | 372,57 | 377,12 | 372,01 | 372,68 | 371,50 | 309.600 |
06 may 2024 | 367,15 | 371,24 | 363,88 | 370,77 | 369,59 | 340.300 |
03 may 2024 | 366,59 | 371,31 | 364,27 | 364,65 | 363,49 | 430.000 |
02 may 2024 | 365,41 | 368,00 | 357,61 | 360,11 | 358,97 | 368.800 |
01 may 2024 | 362,53 | 367,29 | 354,51 | 359,50 | 358,36 | 397.500 |
30 abr 2024 | 368,30 | 368,32 | 360,93 | 362,53 | 361,38 | 453.300 |
29 abr 2024 | 371,83 | 372,56 | 364,53 | 369,61 | 368,44 | 379.600 |
26 abr 2024 | 366,08 | 377,61 | 364,42 | 371,17 | 369,99 | 437.300 |
25 abr 2024 | 367,62 | 380,23 | 358,43 | 370,00 | 368,82 | 1.065.500 |
24 abr 2024 | 371,83 | 378,72 | 371,83 | 377,39 | 376,19 | 550.300 |
23 abr 2024 | 368,13 | 379,16 | 366,38 | 374,99 | 373,80 | 503.400 |
22 abr 2024 | 363,82 | 368,89 | 361,57 | 365,88 | 364,72 | 299.900 |
19 abr 2024 | 362,91 | 365,64 | 360,94 | 361,13 | 359,98 | 329.100 |
18 abr 2024 | 365,16 | 369,36 | 362,67 | 362,91 | 361,76 | 235.500 |
17 abr 2024 | 374,41 | 375,99 | 363,91 | 364,15 | 362,99 | 322.700 |
16 abr 2024 | 373,03 | 374,74 | 368,00 | 369,98 | 368,80 | 375.100 |
15 abr 2024 | 382,77 | 385,12 | 372,49 | 373,60 | 372,41 | 259.500 |
12 abr 2024 | 375,98 | 380,54 | 373,64 | 380,20 | 378,99 | 398.900 |
11 abr 2024 | 379,95 | 385,66 | 378,26 | 379,14 | 377,93 | 445.100 |
10 abr 2024 | 388,96 | 389,82 | 381,11 | 381,35 | 380,14 | 479.500 |
09 abr 2024 | 397,95 | 402,45 | 396,85 | 400,08 | 398,81 | 280.100 |
08 abr 2024 | 398,61 | 400,76 | 396,09 | 396,83 | 395,57 | 221.100 |
05 abr 2024 | 393,48 | 398,25 | 391,88 | 396,25 | 394,99 | 247.600 |
04 abr 2024 | 397,93 | 401,96 | 393,69 | 395,18 | 393,92 | 374.100 |
03 abr 2024 | 390,47 | 394,80 | 388,80 | 392,01 | 390,76 | 314.100 |
02 abr 2024 | 396,95 | 396,95 | 387,65 | 391,68 | 390,43 | 397.500 |
01 abr 2024 | 403,00 | 403,61 | 398,12 | 401,30 | 400,02 | 341.700 |
28 mar 2024 | 406,00 | 410,60 | 401,12 | 403,50 | 402,22 | 711.600 |
27 mar 2024 | 406,57 | 415,05 | 403,24 | 414,62 | 413,30 | 262.700 |
26 mar 2024 | 411,39 | 414,34 | 402,14 | 402,56 | 401,28 | 252.100 |
25 mar 2024 | 414,30 | 418,32 | 407,08 | 408,17 | 406,87 | 413.600 |
22 mar 2024 | 419,37 | 420,00 | 415,53 | 416,38 | 415,06 | 230.200 |
21 mar 2024 | 412,92 | 420,98 | 411,91 | 418,97 | 417,64 | 321.300 |
20 mar 2024 | 405,26 | 411,25 | 401,80 | 409,46 | 408,16 | 256.700 |
19 mar 2024 | 398,38 | 405,67 | 398,11 | 405,13 | 403,84 | 272.600 |
18 mar 2024 | 399,40 | 402,36 | 394,08 | 397,30 | 396,04 | 374.400 |
15 mar 2024 | 393,72 | 400,31 | 393,32 | 399,31 | 398,04 | 389.900 |
14 mar 2024 | 406,42 | 407,64 | 388,34 | 395,34 | 394,08 | 533.900 |
13 mar 2024 | 405,25 | 409,01 | 402,53 | 405,58 | 404,29 | 207.600 |
13 mar 2024 | 1.1 Dividendo | |||||
12 mar 2024 | 402,20 | 408,25 | 399,94 | 405,08 | 402,70 | 352.500 |
11 mar 2024 | 414,92 | 417,48 | 401,89 | 402,20 | 399,83 | 295.900 |
08 mar 2024 | 416,56 | 422,73 | 413,82 | 415,06 | 412,62 | 267.500 |
07 mar 2024 | 407,68 | 415,50 | 404,97 | 414,15 | 411,71 | 370.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |