Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 jul 2024 | 725,10 | 727,50 | 708,50 | 710,35 | 710,35 | 86.959 |
01 jul 2024 | 725,95 | 729,75 | 722,00 | 723,25 | 723,25 | 69.925 |
28 jun 2024 | 735,00 | 735,00 | 721,00 | 724,80 | 724,80 | 23.504 |
27 jun 2024 | 730,75 | 739,40 | 728,00 | 730,20 | 730,20 | 108.991 |
26 jun 2024 | 732,00 | 733,20 | 725,70 | 732,05 | 732,05 | 28.517 |
25 jun 2024 | 730,00 | 733,20 | 725,75 | 732,00 | 732,00 | 32.667 |
24 jun 2024 | 725,30 | 732,45 | 720,95 | 729,90 | 729,90 | 31.390 |
21 jun 2024 | 733,05 | 735,95 | 723,85 | 725,25 | 725,25 | 76.650 |
20 jun 2024 | 731,95 | 738,65 | 728,85 | 732,75 | 732,75 | 35.209 |
19 jun 2024 | 726,05 | 732,00 | 721,30 | 729,95 | 729,95 | 37.517 |
18 jun 2024 | 733,00 | 733,00 | 722,55 | 726,10 | 726,10 | 26.562 |
14 jun 2024 | 729,00 | 732,90 | 720,80 | 728,10 | 728,10 | 98.334 |
13 jun 2024 | 721,90 | 731,75 | 719,80 | 727,10 | 727,10 | 53.017 |
12 jun 2024 | 713,00 | 718,80 | 712,80 | 717,30 | 717,30 | 71.473 |
11 jun 2024 | 719,95 | 719,95 | 711,00 | 713,00 | 713,00 | 31.163 |
10 jun 2024 | 720,20 | 721,15 | 712,00 | 717,05 | 717,05 | 90.594 |
07 jun 2024 | 703,70 | 723,75 | 703,70 | 715,60 | 715,60 | 49.530 |
06 jun 2024 | 704,95 | 706,30 | 699,45 | 703,60 | 703,60 | 26.965 |
05 jun 2024 | 684,95 | 701,55 | 680,15 | 699,25 | 699,25 | 186.103 |
04 jun 2024 | 709,95 | 709,95 | 649,00 | 677,75 | 677,75 | 117.208 |
03 jun 2024 | 706,00 | 710,10 | 698,60 | 705,15 | 705,15 | 38.410 |
31 may 2024 | 695,05 | 700,25 | 690,15 | 692,00 | 692,00 | 24.136 |
30 may 2024 | 696,05 | 702,60 | 690,00 | 693,55 | 693,55 | 118.747 |
29 may 2024 | 702,05 | 705,35 | 696,15 | 697,50 | 697,50 | 58.397 |
28 may 2024 | 705,15 | 706,90 | 699,35 | 705,45 | 705,45 | 78.805 |
27 may 2024 | 709,25 | 711,20 | 702,00 | 703,15 | 703,15 | 39.062 |
24 may 2024 | 711,65 | 712,90 | 708,25 | 709,40 | 709,40 | 60.599 |
23 may 2024 | 709,25 | 715,00 | 707,50 | 710,70 | 710,70 | 21.738 |
22 may 2024 | 710,00 | 713,00 | 706,20 | 708,00 | 708,00 | 61.411 |
21 may 2024 | 717,45 | 717,80 | 707,95 | 710,00 | 710,00 | 25.788 |
17 may 2024 | 715,00 | 718,10 | 713,00 | 715,00 | 715,00 | 18.305 |
16 may 2024 | 713,50 | 717,35 | 708,90 | 713,70 | 713,70 | 15.371 |
15 may 2024 | 719,00 | 723,00 | 712,10 | 713,00 | 713,00 | 69.371 |
14 may 2024 | 720,15 | 723,25 | 713,95 | 718,90 | 718,90 | 13.751 |
13 may 2024 | 720,10 | 721,85 | 705,80 | 720,55 | 720,55 | 26.982 |
10 may 2024 | 713,25 | 721,90 | 710,00 | 720,10 | 720,10 | 71.457 |
09 may 2024 | 711,45 | 718,10 | 708,05 | 710,40 | 710,40 | 119.954 |
08 may 2024 | 718,05 | 719,80 | 709,40 | 711,40 | 711,40 | 28.101 |
07 may 2024 | 716,95 | 724,10 | 708,70 | 715,05 | 715,05 | 43.439 |
06 may 2024 | 724,95 | 728,70 | 716,30 | 717,55 | 717,55 | 27.517 |
03 may 2024 | 729,25 | 734,60 | 720,00 | 721,80 | 721,80 | 34.832 |
02 may 2024 | 727,70 | 735,70 | 725,85 | 729,05 | 729,05 | 32.166 |
30 abr 2024 | 726,85 | 734,80 | 724,05 | 728,10 | 728,10 | 67.741 |
29 abr 2024 | 742,00 | 742,00 | 718,10 | 724,05 | 724,05 | 223.321 |
26 abr 2024 | 760,40 | 765,00 | 740,90 | 750,40 | 750,40 | 94.266 |
25 abr 2024 | 756,15 | 764,50 | 751,10 | 758,15 | 758,15 | 194.756 |
24 abr 2024 | 752,35 | 760,00 | 745,25 | 749,80 | 749,80 | 53.024 |
23 abr 2024 | 740,45 | 751,00 | 735,00 | 747,30 | 747,30 | 111.082 |
22 abr 2024 | 739,55 | 744,50 | 732,20 | 739,90 | 739,90 | 44.967 |
19 abr 2024 | 720,75 | 733,80 | 715,00 | 732,05 | 732,05 | 28.517 |
18 abr 2024 | 731,20 | 741,60 | 723,15 | 725,10 | 725,10 | 89.649 |
16 abr 2024 | 714,75 | 731,10 | 714,00 | 726,20 | 726,20 | 45.487 |
15 abr 2024 | 720,15 | 732,35 | 715,75 | 721,25 | 721,25 | 166.006 |
12 abr 2024 | 747,80 | 750,00 | 735,45 | 737,90 | 737,90 | 40.322 |
10 abr 2024 | 757,00 | 757,00 | 743,85 | 747,95 | 747,95 | 93.618 |
09 abr 2024 | 729,40 | 753,60 | 724,75 | 751,90 | 751,90 | 162.149 |
08 abr 2024 | 744,95 | 744,95 | 722,05 | 723,15 | 723,15 | 192.219 |
05 abr 2024 | 699,30 | 732,50 | 693,90 | 730,45 | 730,45 | 105.786 |
04 abr 2024 | 702,00 | 702,00 | 693,20 | 694,10 | 694,10 | 127.029 |
03 abr 2024 | 693,35 | 697,70 | 691,55 | 695,20 | 695,20 | 68.535 |
02 abr 2024 | 688,75 | 698,80 | 687,45 | 692,40 | 692,40 | 164.207 |
01 abr 2024 | 683,75 | 690,55 | 683,75 | 688,65 | 688,65 | 59.696 |
28 mar 2024 | 692,50 | 694,30 | 680,10 | 682,45 | 682,45 | 269.712 |
28 mar 2024 | 2.5 Dividendo | |||||
27 mar 2024 | 698,05 | 702,10 | 691,50 | 692,55 | 690,05 | 47.236 |
26 mar 2024 | 697,30 | 708,90 | 695,00 | 696,70 | 694,19 | 258.016 |
22 mar 2024 | 702,50 | 710,75 | 702,00 | 704,35 | 701,81 | 27.784 |
21 mar 2024 | 698,40 | 704,00 | 695,00 | 702,20 | 699,67 | 71.123 |
20 mar 2024 | 694,90 | 700,85 | 689,25 | 692,50 | 690,00 | 20.673 |
19 mar 2024 | 702,00 | 706,50 | 695,60 | 697,20 | 694,68 | 19.813 |
18 mar 2024 | 703,55 | 703,55 | 694,00 | 701,25 | 698,72 | 29.260 |
15 mar 2024 | 702,15 | 704,50 | 696,05 | 699,15 | 696,63 | 18.538 |
14 mar 2024 | 682,05 | 704,55 | 678,80 | 702,10 | 699,57 | 136.741 |
13 mar 2024 | 701,00 | 703,65 | 683,05 | 685,35 | 682,88 | 175.651 |
12 mar 2024 | 704,05 | 709,80 | 693,50 | 700,60 | 698,07 | 39.072 |
11 mar 2024 | 711,75 | 711,75 | 700,10 | 704,40 | 701,86 | 49.898 |
07 mar 2024 | 709,35 | 709,60 | 704,10 | 707,20 | 704,65 | 22.319 |
06 mar 2024 | 715,00 | 715,00 | 698,05 | 701,90 | 699,37 | 177.902 |
05 mar 2024 | 715,45 | 720,95 | 711,60 | 716,05 | 713,47 | 173.633 |
04 mar 2024 | 720,35 | 723,70 | 714,00 | 717,00 | 714,41 | 63.930 |
01 mar 2024 | 721,10 | 724,60 | 714,20 | 717,75 | 715,16 | 296.361 |
29 feb 2024 | 734,95 | 734,95 | 715,65 | 721,05 | 718,45 | 157.697 |
28 feb 2024 | 733,65 | 733,65 | 726,55 | 729,20 | 726,57 | 133.928 |
27 feb 2024 | 729,85 | 735,10 | 726,45 | 731,55 | 728,91 | 44.157 |
26 feb 2024 | 739,00 | 739,00 | 728,40 | 729,70 | 727,07 | 29.552 |
23 feb 2024 | 744,30 | 751,00 | 737,00 | 738,95 | 736,28 | 32.190 |
22 feb 2024 | 739,55 | 743,50 | 732,90 | 740,55 | 737,88 | 63.013 |
21 feb 2024 | 740,50 | 744,00 | 731,60 | 739,55 | 736,88 | 107.221 |
20 feb 2024 | 730,20 | 740,00 | 723,25 | 739,80 | 737,13 | 166.915 |
19 feb 2024 | 719,05 | 744,90 | 719,05 | 728,50 | 725,87 | 193.509 |
16 feb 2024 | 714,25 | 720,10 | 711,05 | 718,05 | 715,46 | 173.878 |
15 feb 2024 | 722,00 | 724,00 | 712,05 | 713,85 | 711,27 | 236.571 |
14 feb 2024 | 713,75 | 721,75 | 709,00 | 719,45 | 716,85 | 32.905 |
13 feb 2024 | 716,10 | 724,55 | 709,60 | 720,65 | 718,05 | 32.164 |
12 feb 2024 | 719,05 | 719,75 | 709,50 | 712,50 | 709,93 | 131.580 |
09 feb 2024 | 725,95 | 725,95 | 710,05 | 718,30 | 715,71 | 28.385 |
08 feb 2024 | 730,00 | 730,00 | 718,45 | 721,40 | 718,80 | 124.036 |
07 feb 2024 | 711,25 | 726,00 | 711,25 | 724,60 | 721,98 | 180.425 |
06 feb 2024 | 708,45 | 710,00 | 699,15 | 708,95 | 706,39 | 51.853 |
05 feb 2024 | 712,40 | 714,85 | 700,20 | 702,95 | 700,41 | 198.261 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |