Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 jul 2024 | 450,00 | 450,00 | 443,80 | 447,44 | 447,44 | 8348 |
28 jun 2024 | 441,20 | 460,40 | 440,80 | 443,20 | 443,20 | 1.134.286 |
27 jun 2024 | 459,60 | 459,60 | 450,40 | 450,60 | 450,60 | 1.289.858 |
26 jun 2024 | 454,60 | 454,60 | 445,80 | 450,20 | 450,20 | 1.231.237 |
25 jun 2024 | 452,00 | 455,00 | 442,40 | 447,60 | 447,60 | 3.024.045 |
24 jun 2024 | 452,80 | 456,20 | 448,60 | 452,20 | 452,20 | 1.288.135 |
21 jun 2024 | 456,80 | 457,00 | 446,40 | 450,00 | 450,00 | 4.175.416 |
20 jun 2024 | 458,00 | 460,29 | 451,00 | 452,80 | 452,80 | 1.171.787 |
19 jun 2024 | 453,80 | 459,60 | 449,00 | 457,20 | 457,20 | 1.276.461 |
18 jun 2024 | 446,00 | 450,60 | 443,60 | 450,40 | 450,40 | 1.029.675 |
17 jun 2024 | 438,00 | 445,80 | 434,78 | 442,40 | 442,40 | 1.221.692 |
14 jun 2024 | 450,60 | 451,00 | 434,20 | 438,60 | 438,60 | 1.244.889 |
13 jun 2024 | 457,00 | 459,20 | 447,80 | 449,40 | 449,40 | 2.487.896 |
12 jun 2024 | 456,00 | 459,00 | 453,60 | 456,20 | 456,20 | 955.115 |
11 jun 2024 | 456,00 | 461,40 | 449,20 | 454,60 | 454,60 | 1.017.091 |
10 jun 2024 | 454,00 | 463,20 | 453,33 | 454,20 | 454,20 | 996.257 |
07 jun 2024 | 460,00 | 460,00 | 450,40 | 456,20 | 456,20 | 817.519 |
06 jun 2024 | 458,00 | 464,00 | 454,60 | 459,00 | 459,00 | 925.327 |
05 jun 2024 | 454,60 | 458,00 | 449,80 | 457,00 | 457,00 | 2.058.233 |
04 jun 2024 | 451,40 | 456,60 | 450,00 | 451,20 | 451,20 | 1.125.345 |
03 jun 2024 | 447,80 | 456,40 | 445,00 | 455,20 | 455,20 | 2.249.658 |
31 may 2024 | 430,20 | 448,00 | 426,60 | 447,20 | 447,20 | 5.844.812 |
30 may 2024 | 421,20 | 436,80 | 417,80 | 429,60 | 429,60 | 3.089.396 |
29 may 2024 | 424,60 | 427,60 | 419,00 | 421,00 | 421,00 | 1.029.385 |
28 may 2024 | 421,80 | 430,28 | 414,80 | 423,40 | 423,40 | 2.503.401 |
24 may 2024 | 415,00 | 421,00 | 405,60 | 413,60 | 413,60 | 1.731.406 |
23 may 2024 | 404,00 | 428,40 | 394,60 | 424,40 | 424,40 | 6.415.795 |
22 may 2024 | 370,40 | 374,31 | 369,60 | 374,20 | 374,20 | 1.228.649 |
21 may 2024 | 371,80 | 376,00 | 369,60 | 372,00 | 372,00 | 701.592 |
20 may 2024 | 367,00 | 373,68 | 356,20 | 373,60 | 373,60 | 919.653 |
17 may 2024 | 360,20 | 369,80 | 360,20 | 368,60 | 368,60 | 923.253 |
16 may 2024 | 370,00 | 370,00 | 366,60 | 367,40 | 367,40 | 1.180.501 |
15 may 2024 | 370,00 | 370,00 | 356,20 | 365,60 | 365,60 | 1.306.591 |
14 may 2024 | 361,40 | 366,00 | 361,20 | 361,20 | 361,20 | 867.777 |
13 may 2024 | 367,00 | 371,40 | 361,60 | 364,80 | 364,80 | 492.819 |
10 may 2024 | 374,80 | 374,80 | 359,60 | 368,40 | 368,40 | 575.092 |
09 may 2024 | 365,00 | 368,40 | 361,86 | 366,60 | 366,60 | 644.359 |
08 may 2024 | 357,00 | 364,80 | 357,00 | 362,80 | 362,80 | 735.824 |
07 may 2024 | 357,80 | 360,40 | 356,00 | 360,00 | 360,00 | 784.355 |
03 may 2024 | 350,20 | 356,60 | 345,20 | 353,60 | 353,60 | 746.139 |
02 may 2024 | 341,00 | 349,40 | 341,00 | 348,00 | 348,00 | 1.020.546 |
01 may 2024 | 347,00 | 349,60 | 343,86 | 348,40 | 348,40 | 644.736 |
30 abr 2024 | 350,20 | 354,60 | 340,40 | 343,60 | 343,60 | 1.027.345 |
29 abr 2024 | 343,00 | 351,80 | 341,20 | 351,80 | 351,80 | 756.970 |
26 abr 2024 | 340,80 | 344,80 | 337,80 | 342,60 | 342,60 | 2.721.012 |
25 abr 2024 | 342,00 | 346,40 | 336,00 | 341,20 | 341,20 | 1.026.754 |
24 abr 2024 | 342,60 | 347,40 | 341,40 | 344,40 | 344,40 | 1.067.721 |
23 abr 2024 | 346,20 | 346,20 | 339,70 | 341,20 | 341,20 | 844.158 |
22 abr 2024 | 340,00 | 342,80 | 338,80 | 342,80 | 342,80 | 1.762.416 |
19 abr 2024 | 333,60 | 337,40 | 330,80 | 337,20 | 337,20 | 1.316.316 |
18 abr 2024 | 337,40 | 338,60 | 331,80 | 335,80 | 335,80 | 1.735.266 |
17 abr 2024 | 332,00 | 341,00 | 330,80 | 335,40 | 335,40 | 3.199.541 |
16 abr 2024 | 345,00 | 350,40 | 329,80 | 333,60 | 333,60 | 4.735.272 |
15 abr 2024 | 356,00 | 361,80 | 355,00 | 357,80 | 357,80 | 2.257.137 |
12 abr 2024 | 356,00 | 356,00 | 349,04 | 352,00 | 352,00 | 1.226.390 |
11 abr 2024 | 350,20 | 353,00 | 347,80 | 349,60 | 349,60 | 812.551 |
10 abr 2024 | 346,80 | 355,00 | 346,80 | 350,00 | 350,00 | 1.448.948 |
09 abr 2024 | 365,00 | 367,20 | 342,20 | 349,00 | 349,00 | 3.308.782 |
08 abr 2024 | 360,80 | 362,60 | 356,20 | 362,60 | 362,60 | 1.279.637 |
05 abr 2024 | 355,00 | 361,39 | 353,80 | 357,80 | 357,80 | 1.273.928 |
04 abr 2024 | 367,00 | 367,00 | 355,80 | 357,00 | 357,00 | 1.799.875 |
03 abr 2024 | 361,80 | 366,24 | 357,00 | 359,80 | 359,80 | 1.123.778 |
02 abr 2024 | 366,40 | 368,41 | 359,00 | 362,00 | 362,00 | 1.195.205 |
28 mar 2024 | 364,80 | 366,00 | 362,20 | 365,20 | 365,20 | 1.783.467 |
27 mar 2024 | 358,20 | 369,40 | 358,20 | 363,00 | 363,00 | 1.709.233 |
26 mar 2024 | 369,00 | 372,78 | 364,60 | 368,20 | 368,20 | 994.647 |
25 mar 2024 | 363,40 | 371,40 | 362,76 | 370,20 | 370,20 | 1.388.362 |
22 mar 2024 | 369,40 | 369,40 | 358,71 | 363,40 | 363,40 | 1.687.212 |
21 mar 2024 | 366,20 | 366,40 | 356,60 | 358,00 | 358,00 | 2.106.504 |
20 mar 2024 | 362,00 | 364,40 | 361,20 | 361,80 | 361,80 | 942.637 |
19 mar 2024 | 357,00 | 363,20 | 357,00 | 360,60 | 360,60 | 1.221.842 |
18 mar 2024 | 354,00 | 362,04 | 354,00 | 361,60 | 361,60 | 1.249.214 |
15 mar 2024 | 366,20 | 366,20 | 353,60 | 355,00 | 355,00 | 3.219.980 |
14 mar 2024 | 355,00 | 366,00 | 355,00 | 361,00 | 361,00 | 2.160.735 |
13 mar 2024 | 360,00 | 363,60 | 356,32 | 359,20 | 359,20 | 1.609.709 |
12 mar 2024 | 356,00 | 363,80 | 356,00 | 360,00 | 360,00 | 1.696.099 |
11 mar 2024 | 362,60 | 364,00 | 356,20 | 358,80 | 358,80 | 1.471.849 |
08 mar 2024 | 373,20 | 373,60 | 360,40 | 363,80 | 363,80 | 3.144.282 |
07 mar 2024 | 375,20 | 377,40 | 367,00 | 370,80 | 370,80 | 3.688.271 |
06 mar 2024 | 375,60 | 379,20 | 372,60 | 374,60 | 374,60 | 1.134.757 |
05 mar 2024 | 376,20 | 380,40 | 373,80 | 376,00 | 376,00 | 1.099.523 |
04 mar 2024 | 374,40 | 374,80 | 365,60 | 373,80 | 373,80 | 1.054.364 |
01 mar 2024 | 373,00 | 375,40 | 369,60 | 373,60 | 373,60 | 1.207.366 |
29 feb 2024 | 375,40 | 375,40 | 365,32 | 370,60 | 370,60 | 1.310.211 |
28 feb 2024 | 365,00 | 368,20 | 361,20 | 365,80 | 365,80 | 1.352.095 |
27 feb 2024 | 370,00 | 370,97 | 361,80 | 363,60 | 363,60 | 1.940.693 |
26 feb 2024 | 367,40 | 369,40 | 365,80 | 367,80 | 367,80 | 1.606.559 |
23 feb 2024 | 378,20 | 378,20 | 366,00 | 367,20 | 367,20 | 1.514.724 |
22 feb 2024 | 375,00 | 379,80 | 373,80 | 376,40 | 376,40 | 1.334.786 |
21 feb 2024 | 373,80 | 379,80 | 369,40 | 373,80 | 373,80 | 1.318.358 |
20 feb 2024 | 377,40 | 378,40 | 368,80 | 373,20 | 373,20 | 1.776.797 |
19 feb 2024 | 371,00 | 378,41 | 371,00 | 375,80 | 375,80 | 1.122.774 |
16 feb 2024 | 375,80 | 378,40 | 374,40 | 375,40 | 375,40 | 1.098.437 |
15 feb 2024 | 377,40 | 378,80 | 374,00 | 375,40 | 375,40 | 2.942.590 |
14 feb 2024 | 369,00 | 377,20 | 360,60 | 374,00 | 374,00 | 1.377.201 |
13 feb 2024 | 365,80 | 373,40 | 365,80 | 369,00 | 369,00 | 965.727 |
12 feb 2024 | 365,20 | 373,00 | 365,20 | 373,00 | 373,00 | 3.051.879 |
09 feb 2024 | 363,00 | 370,00 | 363,00 | 367,20 | 367,20 | 1.338.719 |
08 feb 2024 | 360,00 | 370,40 | 360,00 | 364,00 | 364,00 | 1.532.341 |
07 feb 2024 | 360,80 | 368,80 | 360,80 | 365,20 | 365,20 | 2.321.911 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |