Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 430,73 | 430,73 | 430,73 | 430,73 | 430,73 | - |
01 may 2024 | 420,03 | 420,03 | 420,03 | 420,03 | 420,03 | - |
30 abr 2024 | 426,13 | 426,13 | 426,13 | 426,13 | 426,13 | - |
29 abr 2024 | 443,23 | 443,23 | 443,23 | 443,23 | 443,23 | - |
26 abr 2024 | 440,15 | 440,15 | 440,15 | 440,15 | 440,15 | - |
25 abr 2024 | 426,36 | 426,36 | 426,36 | 426,36 | 426,36 | - |
24 abr 2024 | 431,10 | 431,10 | 431,10 | 431,10 | 431,10 | - |
23 abr 2024 | 428,48 | 428,48 | 428,48 | 428,48 | 428,48 | - |
22 abr 2024 | 416,01 | 416,01 | 416,01 | 416,01 | 416,01 | - |
19 abr 2024 | 407,87 | 407,87 | 407,87 | 407,87 | 407,87 | - |
18 abr 2024 | 425,51 | 425,51 | 425,51 | 425,51 | 425,51 | - |
17 abr 2024 | 430,53 | 430,53 | 430,53 | 430,53 | 430,53 | - |
16 abr 2024 | 441,57 | 441,57 | 441,57 | 441,57 | 441,57 | - |
15 abr 2024 | 441,36 | 441,36 | 441,36 | 441,36 | 441,36 | - |
12 abr 2024 | 456,58 | 456,58 | 456,58 | 456,58 | 456,58 | - |
11 abr 2024 | 472,42 | 472,42 | 472,42 | 472,42 | 472,42 | - |
10 abr 2024 | 457,52 | 457,52 | 457,52 | 457,52 | 457,52 | - |
09 abr 2024 | 465,77 | 465,77 | 465,77 | 465,77 | 465,77 | - |
08 abr 2024 | 462,31 | 462,31 | 462,31 | 462,31 | 462,31 | - |
05 abr 2024 | 462,77 | 462,77 | 462,77 | 462,77 | 462,77 | - |
04 abr 2024 | 451,46 | 451,46 | 451,46 | 451,46 | 451,46 | - |
03 abr 2024 | 466,06 | 466,06 | 466,06 | 466,06 | 466,06 | - |
02 abr 2024 | 464,07 | 464,07 | 464,07 | 464,07 | 464,07 | - |
01 abr 2024 | 472,89 | 472,89 | 472,89 | 472,89 | 472,89 | - |
28 mar 2024 | 471,06 | 471,06 | 471,06 | 471,06 | 471,06 | - |
27 mar 2024 | 472,81 | 472,81 | 472,81 | 472,81 | 472,81 | - |
26 mar 2024 | 469,34 | 469,34 | 469,34 | 469,34 | 469,34 | - |
25 mar 2024 | 472,79 | 472,79 | 472,79 | 472,79 | 472,79 | - |
22 mar 2024 | 475,41 | 475,41 | 475,41 | 475,41 | 475,41 | - |
21 mar 2024 | 475,41 | 475,41 | 475,41 | 475,41 | 475,41 | - |
20 mar 2024 | 471,39 | 471,39 | 471,39 | 471,39 | 471,39 | - |
19 mar 2024 | 460,65 | 460,65 | 460,65 | 460,65 | 460,65 | - |
18 mar 2024 | 449,62 | 449,62 | 449,62 | 449,62 | 449,62 | - |
15 mar 2024 | 449,62 | 449,62 | 449,62 | 449,62 | 449,62 | - |
14 mar 2024 | 460,46 | 460,46 | 460,46 | 460,46 | 460,46 | - |
13 mar 2024 | 463,19 | 463,19 | 463,19 | 463,19 | 463,19 | - |
12 mar 2024 | 470,99 | 470,99 | 470,99 | 470,99 | 470,99 | - |
11 mar 2024 | 457,51 | 457,51 | 457,51 | 457,51 | 457,51 | - |
08 mar 2024 | 461,05 | 461,05 | 461,05 | 461,05 | 461,05 | - |
07 mar 2024 | 475,70 | 475,70 | 475,70 | 475,70 | 475,70 | - |
06 mar 2024 | 461,46 | 461,46 | 461,46 | 461,46 | 461,46 | - |
05 mar 2024 | 455,48 | 455,48 | 455,48 | 455,48 | 455,48 | - |
04 mar 2024 | 472,58 | 472,58 | 472,58 | 472,58 | 472,58 | - |
01 mar 2024 | 476,61 | 476,61 | 476,61 | 476,61 | 476,61 | - |
29 feb 2024 | 463,41 | 463,41 | 463,41 | 463,41 | 463,41 | - |
28 feb 2024 | 454,85 | 454,85 | 454,85 | 454,85 | 454,85 | - |
27 feb 2024 | 459,83 | 459,83 | 459,83 | 459,83 | 459,83 | - |
26 feb 2024 | 457,94 | 457,94 | 457,94 | 457,94 | 457,94 | - |
23 feb 2024 | 458,29 | 458,29 | 458,29 | 458,29 | 458,29 | - |
22 feb 2024 | 461,84 | 461,84 | 461,84 | 461,84 | 461,84 | - |
21 feb 2024 | 435,82 | 435,82 | 435,82 | 435,82 | 435,82 | - |
20 feb 2024 | 439,26 | 439,26 | 439,26 | 439,26 | 439,26 | - |
16 feb 2024 | 446,37 | 446,37 | 446,37 | 446,37 | 446,37 | - |
15 feb 2024 | 454,80 | 454,80 | 454,80 | 454,80 | 454,80 | - |
14 feb 2024 | 452,79 | 452,79 | 452,79 | 452,79 | 452,79 | - |
13 feb 2024 | 442,49 | 442,49 | 442,49 | 442,49 | 442,49 | - |
12 feb 2024 | 456,98 | 456,98 | 456,98 | 456,98 | 456,98 | - |
09 feb 2024 | 461,09 | 461,09 | 461,09 | 461,09 | 461,09 | - |
08 feb 2024 | 452,14 | 452,14 | 452,14 | 452,14 | 452,14 | - |
07 feb 2024 | 450,75 | 450,75 | 450,75 | 450,75 | 450,75 | - |
06 feb 2024 | 441,70 | 441,70 | 441,70 | 441,70 | 441,70 | - |
05 feb 2024 | 443,74 | 443,74 | 443,74 | 443,74 | 443,74 | - |
02 feb 2024 | 445,35 | 445,35 | 445,35 | 445,35 | 445,35 | - |
01 feb 2024 | 430,80 | 430,80 | 430,80 | 430,80 | 430,80 | - |
31 ene 2024 | 420,71 | 420,71 | 420,71 | 420,71 | 420,71 | - |
30 ene 2024 | 437,81 | 437,81 | 437,81 | 437,81 | 437,81 | - |
29 ene 2024 | 443,87 | 443,87 | 443,87 | 443,87 | 443,87 | - |
26 ene 2024 | 435,19 | 435,19 | 435,19 | 435,19 | 435,19 | - |
25 ene 2024 | 440,28 | 440,28 | 440,28 | 440,28 | 440,28 | - |
24 ene 2024 | 439,50 | 439,50 | 439,50 | 439,50 | 439,50 | - |
23 ene 2024 | 434,84 | 434,84 | 434,84 | 434,84 | 434,84 | - |
22 ene 2024 | 431,28 | 431,28 | 431,28 | 431,28 | 431,28 | - |
19 ene 2024 | 430,58 | 430,58 | 430,58 | 430,58 | 430,58 | - |
18 ene 2024 | 414,56 | 414,56 | 414,56 | 414,56 | 414,56 | - |
17 ene 2024 | 402,82 | 402,82 | 402,82 | 402,82 | 402,82 | - |
16 ene 2024 | 407,49 | 407,49 | 407,49 | 407,49 | 407,49 | - |
12 ene 2024 | 407,76 | 407,76 | 407,76 | 407,76 | 407,76 | - |
11 ene 2024 | 407,41 | 407,41 | 407,41 | 407,41 | 407,41 | - |
10 ene 2024 | 406,16 | 406,16 | 406,16 | 406,16 | 406,16 | - |
09 ene 2024 | 400,76 | 400,76 | 400,76 | 400,76 | 400,76 | - |
08 ene 2024 | 399,43 | 399,43 | 399,43 | 399,43 | 399,43 | - |
05 ene 2024 | 383,41 | 383,41 | 383,41 | 383,41 | 383,41 | - |
04 ene 2024 | 382,46 | 382,46 | 382,46 | 382,46 | 382,46 | - |
03 ene 2024 | 386,63 | 386,63 | 386,63 | 386,63 | 386,63 | - |
02 ene 2024 | 395,01 | 395,01 | 395,01 | 395,01 | 395,01 | - |
29 dic 2023 | 408,89 | 408,89 | 408,89 | 408,89 | 408,89 | - |
28 dic 2023 | 412,64 | 412,64 | 412,64 | 412,64 | 412,64 | - |
27 dic 2023 | 413,14 | 413,14 | 413,14 | 413,14 | 413,14 | - |
26 dic 2023 | 411,82 | 411,82 | 411,82 | 411,82 | 411,82 | - |
22 dic 2023 | 407,11 | 407,11 | 407,11 | 407,11 | 407,11 | - |
21 dic 2023 | 406,31 | 406,31 | 406,31 | 406,31 | 406,31 | - |
20 dic 2023 | 396,69 | 396,69 | 396,69 | 396,69 | 396,69 | - |
19 dic 2023 | 409,31 | 409,31 | 409,31 | 409,31 | 409,31 | - |
18 dic 2023 | 405,27 | 405,27 | 405,27 | 405,27 | 405,27 | - |
15 dic 2023 | 400,26 | 400,26 | 400,26 | 400,26 | 400,26 | - |
14 dic 2023 | 396,39 | 396,39 | 396,39 | 396,39 | 396,39 | - |
13 dic 2023 | 397,59 | 397,59 | 397,59 | 397,59 | 397,59 | - |
12 dic 2023 | 387,81 | 387,81 | 387,81 | 387,81 | 387,81 | - |
11 dic 2023 | 381,63 | 381,63 | 381,63 | 381,63 | 381,63 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |