Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 jun 2023 | 424,50 | 428,74 | 423,95 | 427,92 | 427,92 | 91.366.700 |
01 jun 2023 | 418,09 | 422,92 | 416,79 | 421,82 | 421,82 | 88.865.000 |
31 may 2023 | 418,28 | 419,22 | 416,22 | 417,85 | 417,85 | 110.811.800 |
30 may 2023 | 422,03 | 422,58 | 418,74 | 420,18 | 420,18 | 72.216.000 |
26 may 2023 | 415,33 | 420,77 | 415,25 | 420,02 | 420,02 | 93.830.000 |
25 may 2023 | 414,74 | 416,16 | 412,41 | 414,65 | 414,65 | 90.961.600 |
24 may 2023 | 412,42 | 412,82 | 409,88 | 411,09 | 411,09 | 89.213.700 |
23 may 2023 | 417,08 | 418,72 | 413,68 | 414,09 | 414,09 | 86.383.500 |
22 may 2023 | 418,64 | 420,39 | 417,35 | 418,79 | 418,79 | 60.745.400 |
19 may 2023 | 420,17 | 420,72 | 417,35 | 418,62 | 418,62 | 103.679.700 |
18 may 2023 | 414,90 | 419,67 | 414,67 | 419,23 | 419,23 | 97.177.200 |
17 may 2023 | 412,35 | 415,86 | 410,64 | 415,23 | 415,23 | 87.287.000 |
16 may 2023 | 411,86 | 412,82 | 410,24 | 410,25 | 410,25 | 57.705.500 |
15 may 2023 | 412,22 | 413,43 | 410,23 | 413,01 | 413,01 | 54.289.400 |
12 may 2023 | 413,42 | 413,64 | 409,07 | 411,59 | 411,59 | 70.439.400 |
11 may 2023 | 411,95 | 412,43 | 409,97 | 412,13 | 412,13 | 70.157.100 |
10 may 2023 | 413,88 | 414,54 | 408,87 | 412,85 | 412,85 | 96.142.900 |
09 may 2023 | 411,13 | 412,09 | 410,69 | 410,93 | 410,93 | 49.220.100 |
08 may 2023 | 412,97 | 413,24 | 411,28 | 412,74 | 412,74 | 50.046.800 |
05 may 2023 | 408,91 | 413,72 | 408,64 | 412,63 | 412,63 | 87.844.000 |
04 may 2023 | 406,93 | 407,27 | 403,74 | 405,13 | 405,13 | 94.901.900 |
03 may 2023 | 411,36 | 413,87 | 407,77 | 408,02 | 408,02 | 91.531.800 |
02 may 2023 | 414,77 | 414,82 | 407,82 | 410,84 | 410,84 | 103.998.500 |
01 may 2023 | 415,47 | 417,62 | 415,27 | 415,51 | 415,51 | 62.122.300 |
28 abr 2023 | 411,49 | 415,94 | 411,43 | 415,93 | 415,93 | 89.335.600 |
27 abr 2023 | 407,00 | 412,69 | 406,74 | 412,41 | 412,41 | 92.968.400 |
26 abr 2023 | 406,72 | 407,84 | 403,78 | 404,36 | 404,36 | 80.447.000 |
25 abr 2023 | 410,58 | 411,16 | 406,02 | 406,08 | 406,08 | 97.766.700 |
24 abr 2023 | 411,99 | 413,07 | 410,60 | 412,63 | 412,63 | 64.332.100 |
21 abr 2023 | 412,19 | 412,68 | 410,17 | 412,20 | 412,20 | 73.457.400 |
20 abr 2023 | 411,21 | 413,70 | 410,27 | 411,88 | 411,88 | 75.840.400 |
19 abr 2023 | 412,22 | 415,08 | 412,16 | 414,14 | 414,14 | 55.227.300 |
18 abr 2023 | 415,58 | 415,72 | 412,78 | 414,21 | 414,21 | 63.560.000 |
17 abr 2023 | 412,37 | 413,96 | 411,09 | 413,94 | 413,94 | 66.436.400 |
14 abr 2023 | 412,81 | 415,09 | 410,06 | 412,46 | 412,46 | 78.161.500 |
13 abr 2023 | 409,18 | 413,84 | 407,99 | 413,47 | 413,47 | 85.814.800 |
12 abr 2023 | 411,87 | 412,17 | 407,44 | 408,05 | 408,05 | 86.420.400 |
11 abr 2023 | 410,26 | 411,18 | 408,92 | 409,72 | 409,72 | 59.297.900 |
10 abr 2023 | 406,61 | 409,69 | 405,97 | 409,61 | 409,61 | 63.681.000 |
06 abr 2023 | 406,77 | 409,48 | 405,68 | 409,19 | 409,19 | 63.743.300 |
05 abr 2023 | 407,91 | 408,70 | 405,88 | 407,60 | 407,60 | 65.200.200 |
04 abr 2023 | 411,62 | 411,92 | 407,24 | 408,67 | 408,67 | 66.601.500 |
03 abr 2023 | 408,85 | 411,37 | 408,44 | 410,95 | 410,95 | 67.391.100 |
31 mar 2023 | 404,66 | 409,70 | 404,55 | 409,39 | 409,39 | 112.062.600 |
30 mar 2023 | 404,09 | 404,35 | 401,76 | 403,70 | 403,70 | 69.840.000 |
29 mar 2023 | 399,93 | 401,60 | 398,68 | 401,35 | 401,35 | 77.497.900 |
28 mar 2023 | 395,77 | 396,49 | 393,69 | 395,60 | 395,60 | 62.871.700 |
27 mar 2023 | 398,12 | 398,92 | 395,56 | 396,49 | 396,49 | 74.010.400 |
24 mar 2023 | 391,84 | 395,84 | 389,40 | 395,75 | 395,75 | 107.682.400 |
23 mar 2023 | 395,09 | 399,29 | 390,35 | 393,17 | 393,17 | 119.351.300 |
22 mar 2023 | 398,73 | 402,49 | 392,07 | 392,11 | 392,11 | 111.746.600 |
21 mar 2023 | 397,24 | 399,41 | 395,58 | 398,91 | 398,91 | 91.524.200 |
20 mar 2023 | 390,80 | 394,17 | 390,07 | 393,74 | 393,74 | 93.055.800 |
17 mar 2023 | 393,22 | 394,40 | 388,55 | 389,99 | 389,99 | 140.553.400 |
17 mar 2023 | 1.506 Dividendo | |||||
16 mar 2023 | 386,82 | 396,47 | 386,29 | 396,11 | 394,60 | 143.254.200 |
15 mar 2023 | 385,89 | 389,49 | 383,71 | 389,28 | 387,80 | 172.996.900 |
14 mar 2023 | 390,50 | 393,45 | 387,05 | 391,73 | 390,24 | 149.752.400 |
13 mar 2023 | 381,81 | 390,39 | 380,65 | 385,36 | 383,89 | 157.790.000 |
10 mar 2023 | 390,99 | 393,16 | 384,32 | 385,91 | 384,44 | 189.253.000 |
09 mar 2023 | 399,74 | 401,48 | 390,53 | 391,56 | 390,07 | 111.945.300 |
08 mar 2023 | 398,39 | 399,71 | 396,59 | 398,92 | 397,40 | 74.746.600 |
07 mar 2023 | 404,42 | 404,67 | 397,63 | 398,27 | 396,76 | 108.310.600 |
06 mar 2023 | 405,05 | 407,45 | 404,01 | 404,47 | 402,93 | 72.795.900 |
03 mar 2023 | 399,71 | 404,45 | 399,03 | 404,19 | 402,65 | 90.120.000 |
02 mar 2023 | 392,68 | 398,69 | 392,33 | 397,81 | 396,30 | 85.127.800 |
01 mar 2023 | 395,41 | 396,69 | 393,38 | 394,74 | 393,24 | 99.706.800 |
28 feb 2023 | 397,23 | 399,28 | 396,15 | 396,26 | 394,75 | 96.438.600 |
27 feb 2023 | 399,87 | 401,29 | 396,75 | 397,73 | 396,22 | 80.444.700 |
24 feb 2023 | 395,42 | 397,25 | 393,64 | 396,38 | 394,87 | 108.194.400 |
23 feb 2023 | 401,56 | 402,20 | 396,25 | 400,66 | 399,14 | 96.242.400 |
22 feb 2023 | 399,52 | 401,13 | 397,02 | 398,54 | 397,02 | 83.742.300 |
21 feb 2023 | 403,06 | 404,16 | 398,82 | 399,09 | 397,57 | 82.655.900 |
17 feb 2023 | 406,06 | 407,51 | 404,05 | 407,26 | 405,71 | 89.257.800 |
16 feb 2023 | 408,79 | 412,91 | 408,14 | 408,28 | 406,73 | 76.431.500 |
15 feb 2023 | 410,35 | 414,06 | 409,47 | 413,98 | 412,41 | 61.555.700 |
14 feb 2023 | 411,24 | 415,05 | 408,51 | 412,64 | 411,07 | 88.389.300 |
13 feb 2023 | 408,72 | 412,97 | 408,24 | 412,83 | 411,26 | 64.913.500 |
10 feb 2023 | 405,86 | 408,44 | 405,01 | 408,04 | 406,49 | 70.769.700 |
09 feb 2023 | 414,41 | 414,57 | 405,81 | 407,09 | 405,54 | 78.694.900 |
08 feb 2023 | 413,13 | 414,53 | 409,93 | 410,65 | 409,09 | 76.227.500 |
07 feb 2023 | 408,87 | 416,49 | 407,57 | 415,19 | 413,61 | 90.990.700 |
06 feb 2023 | 409,79 | 411,29 | 408,10 | 409,83 | 408,27 | 60.295.300 |
03 feb 2023 | 411,59 | 416,97 | 411,09 | 412,35 | 410,78 | 94.736.800 |
02 feb 2023 | 414,86 | 418,31 | 412,88 | 416,78 | 415,20 | 101.654.500 |
01 feb 2023 | 405,21 | 413,67 | 402,35 | 410,80 | 409,24 | 101.459.200 |
31 ene 2023 | 401,13 | 406,53 | 400,77 | 406,48 | 404,93 | 86.811.800 |
30 ene 2023 | 402,80 | 405,13 | 400,28 | 400,59 | 399,07 | 74.202.000 |
27 ene 2023 | 403,66 | 408,16 | 403,44 | 405,68 | 404,14 | 68.346.200 |
26 ene 2023 | 403,13 | 404,92 | 400,03 | 404,75 | 403,21 | 72.287.400 |
25 ene 2023 | 395,95 | 400,70 | 393,56 | 400,35 | 398,83 | 84.800.300 |
24 ene 2023 | 398,88 | 401,15 | 397,64 | 400,20 | 398,68 | 59.524.900 |
23 ene 2023 | 396,72 | 402,65 | 395,72 | 400,63 | 399,11 | 84.178.800 |
20 ene 2023 | 390,10 | 396,04 | 388,38 | 395,88 | 394,37 | 91.806.400 |
19 ene 2023 | 389,36 | 391,08 | 387,26 | 388,64 | 387,16 | 86.958.900 |
18 ene 2023 | 399,01 | 400,12 | 391,28 | 391,49 | 390,00 | 99.632.300 |
17 ene 2023 | 398,48 | 400,23 | 397,06 | 397,77 | 396,26 | 62.677.300 |
13 ene 2023 | 393,62 | 399,10 | 393,34 | 398,50 | 396,98 | 63.903.900 |
12 ene 2023 | 396,67 | 398,49 | 392,42 | 396,96 | 395,45 | 90.157.700 |
11 ene 2023 | 392,23 | 395,60 | 391,38 | 395,52 | 394,02 | 68.881.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |