Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 abr 2024 | 416,01 | 418,86 | 412,85 | 415,78 | 415,78 | 1.404.700 |
25 abr 2024 | 428,04 | 429,99 | 407,69 | 415,50 | 415,50 | 2.418.900 |
24 abr 2024 | 412,13 | 414,58 | 408,95 | 413,28 | 413,28 | 3.357.300 |
23 abr 2024 | 417,04 | 418,19 | 411,38 | 413,26 | 413,26 | 2.356.300 |
22 abr 2024 | 415,00 | 417,90 | 413,04 | 416,93 | 416,93 | 1.168.500 |
19 abr 2024 | 414,69 | 414,85 | 409,91 | 412,56 | 412,56 | 1.138.200 |
18 abr 2024 | 414,96 | 415,78 | 408,40 | 413,37 | 413,37 | 1.155.000 |
17 abr 2024 | 411,39 | 413,94 | 409,51 | 412,11 | 412,11 | 851.100 |
16 abr 2024 | 409,25 | 413,51 | 407,75 | 408,56 | 408,56 | 1.058.800 |
15 abr 2024 | 421,83 | 422,64 | 408,26 | 409,56 | 409,56 | 1.054.100 |
12 abr 2024 | 419,23 | 421,94 | 416,45 | 417,81 | 417,81 | 1.182.200 |
11 abr 2024 | 424,26 | 425,99 | 422,04 | 422,92 | 422,92 | 1.129.200 |
10 abr 2024 | 428,79 | 430,31 | 423,32 | 424,04 | 424,04 | 954.400 |
09 abr 2024 | 437,39 | 438,31 | 432,29 | 435,00 | 435,00 | 739.400 |
08 abr 2024 | 432,02 | 435,64 | 431,83 | 434,11 | 434,11 | 1.049.700 |
05 abr 2024 | 428,33 | 432,11 | 424,03 | 431,59 | 431,59 | 1.158.000 |
04 abr 2024 | 429,12 | 437,39 | 427,22 | 428,42 | 428,42 | 1.588.300 |
03 abr 2024 | 424,93 | 426,95 | 424,22 | 426,46 | 426,46 | 1.027.000 |
02 abr 2024 | 426,58 | 427,20 | 422,68 | 426,11 | 426,11 | 1.409.100 |
01 abr 2024 | 429,09 | 431,16 | 426,86 | 427,09 | 427,09 | 1.682.300 |
28 mar 2024 | 424,52 | 427,16 | 422,37 | 425,45 | 425,45 | 1.881.600 |
27 mar 2024 | 422,96 | 423,48 | 418,67 | 422,81 | 422,81 | 1.252.900 |
26 mar 2024 | 418,94 | 421,19 | 417,18 | 419,49 | 419,49 | 1.331.800 |
25 mar 2024 | 417,44 | 418,84 | 412,80 | 418,48 | 418,48 | 1.342.400 |
22 mar 2024 | 429,37 | 431,09 | 419,01 | 419,13 | 419,13 | 1.480.300 |
21 mar 2024 | 427,35 | 431,40 | 426,01 | 428,55 | 428,55 | 1.248.400 |
20 mar 2024 | 424,15 | 426,06 | 421,73 | 426,03 | 426,03 | 1.333.100 |
19 mar 2024 | 422,39 | 424,06 | 420,74 | 423,97 | 423,97 | 1.643.900 |
18 mar 2024 | 424,07 | 426,22 | 421,36 | 421,75 | 421,75 | 1.023.100 |
15 mar 2024 | 420,03 | 424,52 | 418,65 | 422,81 | 422,81 | 2.467.000 |
14 mar 2024 | 426,72 | 428,10 | 421,06 | 423,47 | 423,47 | 1.296.000 |
13 mar 2024 | 428,29 | 430,17 | 426,68 | 428,03 | 428,03 | 750.100 |
12 mar 2024 | 429,32 | 430,73 | 426,15 | 428,61 | 428,61 | 1.005.600 |
11 mar 2024 | 427,00 | 428,69 | 423,29 | 426,68 | 426,68 | 987.300 |
08 mar 2024 | 427,74 | 430,60 | 426,87 | 428,23 | 428,23 | 1.138.700 |
07 mar 2024 | 430,73 | 430,73 | 426,40 | 426,67 | 426,67 | 1.189.000 |
06 mar 2024 | 424,33 | 426,90 | 422,35 | 426,14 | 426,14 | 1.529.800 |
05 mar 2024 | 423,81 | 427,06 | 421,39 | 422,31 | 422,31 | 1.456.200 |
04 mar 2024 | 428,38 | 429,51 | 423,95 | 425,44 | 425,44 | 2.056.800 |
01 mar 2024 | 428,00 | 432,27 | 426,99 | 429,01 | 429,01 | 1.484.400 |
29 feb 2024 | 432,51 | 433,59 | 428,02 | 428,38 | 428,38 | 2.070.200 |
28 feb 2024 | 427,47 | 431,81 | 426,17 | 429,39 | 429,39 | 1.222.200 |
27 feb 2024 | 433,25 | 434,60 | 426,24 | 427,84 | 427,84 | 1.493.600 |
26 feb 2024 | 436,68 | 439,30 | 433,39 | 433,41 | 433,41 | 1.135.400 |
26 feb 2024 | 0.91 Dividendo | |||||
23 feb 2024 | 436,48 | 440,32 | 436,16 | 438,27 | 437,36 | 871.200 |
22 feb 2024 | 429,11 | 437,62 | 428,48 | 435,22 | 434,32 | 1.328.000 |
21 feb 2024 | 425,51 | 429,49 | 421,38 | 424,33 | 423,45 | 979.400 |
20 feb 2024 | 423,16 | 426,21 | 420,69 | 426,01 | 425,13 | 2.424.700 |
16 feb 2024 | 422,00 | 427,51 | 421,86 | 423,57 | 422,69 | 1.813.400 |
15 feb 2024 | 423,49 | 426,66 | 422,08 | 424,49 | 423,61 | 1.378.100 |
14 feb 2024 | 424,45 | 425,50 | 417,47 | 421,21 | 420,34 | 1.621.300 |
13 feb 2024 | 421,84 | 426,26 | 420,13 | 422,48 | 421,60 | 1.888.800 |
12 feb 2024 | 439,14 | 439,14 | 429,18 | 429,53 | 428,64 | 1.817.000 |
09 feb 2024 | 436,93 | 441,04 | 431,33 | 437,89 | 436,98 | 1.863.700 |
08 feb 2024 | 431,80 | 437,34 | 419,85 | 436,63 | 435,72 | 3.790.200 |
07 feb 2024 | 459,38 | 461,16 | 453,63 | 459,72 | 458,77 | 1.584.000 |
06 feb 2024 | 451,79 | 454,52 | 449,72 | 453,29 | 452,35 | 975.700 |
05 feb 2024 | 450,00 | 453,02 | 445,67 | 451,54 | 450,60 | 1.247.300 |
02 feb 2024 | 455,00 | 456,73 | 448,18 | 454,05 | 453,11 | 1.552.900 |
01 feb 2024 | 448,35 | 457,46 | 447,73 | 457,22 | 456,27 | 1.078.100 |
31 ene 2024 | 455,01 | 457,19 | 447,96 | 448,35 | 447,42 | 1.820.100 |
30 ene 2024 | 450,19 | 455,33 | 448,50 | 454,56 | 453,62 | 1.098.700 |
29 ene 2024 | 447,93 | 450,62 | 444,96 | 449,81 | 448,88 | 1.073.600 |
26 ene 2024 | 448,93 | 449,44 | 445,42 | 446,60 | 445,67 | 787.600 |
25 ene 2024 | 447,36 | 449,57 | 443,62 | 449,34 | 448,41 | 1.071.000 |
24 ene 2024 | 448,41 | 450,32 | 445,20 | 445,90 | 444,97 | 892.400 |
23 ene 2024 | 446,57 | 447,00 | 443,02 | 446,49 | 445,56 | 816.600 |
22 ene 2024 | 444,72 | 446,21 | 442,84 | 444,46 | 443,54 | 1.025.000 |
19 ene 2024 | 441,23 | 443,46 | 439,03 | 441,95 | 441,03 | 1.172.500 |
18 ene 2024 | 439,48 | 441,16 | 435,63 | 439,60 | 438,69 | 1.204.100 |
17 ene 2024 | 433,84 | 439,49 | 433,46 | 437,73 | 436,82 | 1.041.000 |
16 ene 2024 | 433,44 | 438,22 | 432,87 | 436,55 | 435,64 | 1.127.800 |
12 ene 2024 | 437,47 | 439,30 | 434,14 | 437,00 | 436,09 | 842.800 |
11 ene 2024 | 434,17 | 435,62 | 430,22 | 434,19 | 433,29 | 1.328.800 |
10 ene 2024 | 431,75 | 434,95 | 429,65 | 433,13 | 432,23 | 1.002.500 |
09 ene 2024 | 428,29 | 432,88 | 428,29 | 430,17 | 429,28 | 706.200 |
08 ene 2024 | 430,65 | 432,39 | 427,58 | 432,17 | 431,27 | 1.193.100 |
05 ene 2024 | 428,86 | 431,38 | 425,77 | 427,93 | 427,04 | 921.200 |
04 ene 2024 | 430,65 | 433,65 | 429,02 | 429,67 | 428,78 | 1.052.100 |
03 ene 2024 | 433,41 | 434,60 | 429,08 | 429,86 | 428,97 | 936.500 |
02 ene 2024 | 439,27 | 440,50 | 433,76 | 436,39 | 435,48 | 1.080.600 |
29 dic 2023 | 441,84 | 443,72 | 439,14 | 440,52 | 439,61 | 884.300 |
28 dic 2023 | 439,66 | 443,47 | 439,02 | 441,84 | 440,92 | 679.000 |
27 dic 2023 | 435,29 | 440,29 | 434,00 | 440,00 | 439,09 | 821.100 |
26 dic 2023 | 434,51 | 438,63 | 434,51 | 436,23 | 435,32 | 535.100 |
22 dic 2023 | 435,13 | 436,86 | 432,62 | 434,84 | 433,94 | 698.500 |
21 dic 2023 | 429,05 | 433,08 | 429,05 | 432,69 | 431,79 | 817.500 |
20 dic 2023 | 436,70 | 437,46 | 427,57 | 427,83 | 426,94 | 1.553.400 |
19 dic 2023 | 435,16 | 439,82 | 434,50 | 436,66 | 435,75 | 1.181.900 |
18 dic 2023 | 435,97 | 439,33 | 435,15 | 436,41 | 435,50 | 899.800 |
15 dic 2023 | 432,59 | 437,35 | 432,56 | 435,78 | 434,88 | 2.389.400 |
14 dic 2023 | 440,00 | 441,67 | 435,80 | 437,78 | 436,87 | 1.320.900 |
13 dic 2023 | 428,90 | 435,99 | 427,37 | 435,26 | 434,36 | 1.204.900 |
12 dic 2023 | 423,49 | 427,15 | 422,33 | 426,81 | 425,92 | 1.095.900 |
11 dic 2023 | 416,12 | 424,13 | 415,98 | 423,75 | 422,87 | 1.380.200 |
08 dic 2023 | 415,64 | 418,85 | 413,17 | 415,38 | 414,52 | 1.651.500 |
07 dic 2023 | 419,50 | 419,93 | 416,60 | 417,38 | 416,51 | 1.243.000 |
06 dic 2023 | 423,00 | 425,00 | 418,38 | 418,66 | 417,79 | 1.475.600 |
05 dic 2023 | 426,10 | 426,15 | 419,71 | 423,15 | 422,27 | 1.661.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |