Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 abr 2024 | 427,65 | 428,15 | 426,10 | 426,10 | 426,10 | 290 |
23 abr 2024 | 426,90 | 427,10 | 425,00 | 426,40 | 426,40 | 2846 |
22 abr 2024 | 424,75 | 426,60 | 423,90 | 424,15 | 424,15 | 2271 |
19 abr 2024 | 419,10 | 422,50 | 419,10 | 422,10 | 422,10 | 4431 |
18 abr 2024 | 420,30 | 423,60 | 419,65 | 423,05 | 423,05 | 1825 |
17 abr 2024 | 422,15 | 423,15 | 419,80 | 419,85 | 419,85 | 2033 |
16 abr 2024 | 421,25 | 423,70 | 420,35 | 422,30 | 422,30 | 3653 |
15 abr 2024 | 424,85 | 427,55 | 423,75 | 425,20 | 425,20 | 1081 |
12 abr 2024 | 427,75 | 428,60 | 425,00 | 425,40 | 425,40 | 1819 |
11 abr 2024 | 425,05 | 425,40 | 423,20 | 424,05 | 424,05 | 908 |
10 abr 2024 | 425,65 | 426,00 | 422,60 | 424,30 | 424,30 | 595 |
09 abr 2024 | 425,30 | 425,30 | 422,90 | 422,90 | 422,90 | 434 |
08 abr 2024 | 425,95 | 426,80 | 425,25 | 425,40 | 425,40 | 1573 |
05 abr 2024 | 423,40 | 426,00 | 423,10 | 425,60 | 425,60 | 2630 |
04 abr 2024 | 429,40 | 430,35 | 427,45 | 429,20 | 429,20 | 1496 |
03 abr 2024 | 431,55 | 431,55 | 430,10 | 430,10 | 430,10 | 431 |
02 abr 2024 | 436,05 | 436,25 | 430,45 | 431,25 | 431,25 | 1653 |
28 mar 2024 | 436,40 | 437,70 | 435,95 | 436,60 | 436,60 | 1543 |
27 mar 2024 | 432,35 | 433,50 | 432,00 | 433,20 | 433,20 | 666 |
26 mar 2024 | 430,60 | 431,70 | 429,85 | 431,70 | 431,70 | 710 |
25 mar 2024 | 432,35 | 432,80 | 430,70 | 430,75 | 430,75 | 1376 |
22 mar 2024 | 435,95 | 436,80 | 434,05 | 434,05 | 434,05 | 705 |
21 mar 2024 | 430,95 | 435,10 | 430,35 | 434,85 | 434,85 | 2064 |
20 mar 2024 | 427,05 | 428,05 | 427,05 | 427,30 | 427,30 | 487 |
19 mar 2024 | 423,95 | 426,35 | 423,15 | 426,35 | 426,35 | 718 |
18 mar 2024 | 421,75 | 423,85 | 421,05 | 423,85 | 423,85 | 427 |
15 mar 2024 | 424,20 | 424,65 | 421,65 | 421,65 | 421,65 | 1467 |
14 mar 2024 | 424,60 | 425,30 | 423,65 | 424,40 | 424,40 | 420 |
13 mar 2024 | 423,60 | 424,60 | 422,90 | 424,50 | 424,50 | 841 |
12 mar 2024 | 421,20 | 424,20 | 420,40 | 422,60 | 422,60 | 2526 |
11 mar 2024 | 419,30 | 419,85 | 417,85 | 419,85 | 419,85 | 954 |
08 mar 2024 | 420,75 | 421,55 | 419,40 | 421,30 | 421,30 | 888 |
07 mar 2024 | 420,05 | 423,10 | 419,75 | 420,70 | 420,70 | 1227 |
06 mar 2024 | 421,15 | 422,15 | 420,40 | 422,15 | 422,15 | 3007 |
05 mar 2024 | 425,45 | 425,55 | 422,45 | 422,80 | 422,80 | 430 |
04 mar 2024 | 426,30 | 426,85 | 424,80 | 425,45 | 425,45 | 1110 |
01 mar 2024 | 427,65 | 427,65 | 426,00 | 426,15 | 426,15 | 3650 |
29 feb 2024 | 425,60 | 427,65 | 424,00 | 426,70 | 426,70 | 452 |
28 feb 2024 | 426,15 | 426,30 | 424,05 | 425,20 | 425,20 | 913 |
27 feb 2024 | 426,75 | 426,95 | 424,30 | 424,45 | 424,45 | 1438 |
26 feb 2024 | 427,55 | 427,95 | 426,65 | 427,35 | 427,35 | 551 |
23 feb 2024 | 427,25 | 429,90 | 427,25 | 428,90 | 428,90 | 425 |
22 feb 2024 | 422,75 | 427,00 | 422,25 | 425,90 | 425,90 | 792 |
21 feb 2024 | 422,00 | 422,50 | 420,70 | 421,50 | 421,50 | 728 |
20 feb 2024 | 423,85 | 423,85 | 421,10 | 422,50 | 422,50 | 373 |
19 feb 2024 | 424,20 | 425,05 | 424,00 | 424,45 | 424,45 | 588 |
16 feb 2024 | 426,25 | 426,45 | 425,20 | 425,25 | 425,25 | 818 |
15 feb 2024 | 424,70 | 424,80 | 422,60 | 424,25 | 424,25 | 1047 |
14 feb 2024 | 423,50 | 424,25 | 422,35 | 422,55 | 422,55 | 885 |
13 feb 2024 | 426,05 | 426,20 | 422,55 | 423,55 | 423,55 | 369 |
12 feb 2024 | 423,10 | 426,90 | 423,10 | 426,90 | 426,90 | 833 |
09 feb 2024 | 424,70 | 426,05 | 423,45 | 423,45 | 423,45 | 551 |
08 feb 2024 | 424,80 | 426,40 | 423,70 | 423,70 | 423,70 | 2731 |
07 feb 2024 | 423,25 | 425,50 | 422,50 | 425,10 | 425,10 | 1025 |
06 feb 2024 | 422,40 | 424,40 | 422,00 | 423,20 | 423,20 | 546 |
05 feb 2024 | 423,05 | 425,00 | 421,60 | 422,05 | 422,05 | 1116 |
02 feb 2024 | 418,30 | 422,35 | 418,10 | 422,35 | 422,35 | 1261 |
01 feb 2024 | 418,75 | 419,15 | 415,90 | 416,65 | 416,65 | 1497 |
31 ene 2024 | 421,10 | 421,25 | 418,50 | 419,65 | 419,65 | 934 |
30 ene 2024 | 418,10 | 418,80 | 417,20 | 418,55 | 418,55 | 444 |
29 ene 2024 | 415,85 | 417,50 | 415,85 | 417,00 | 417,00 | 1693 |
26 ene 2024 | 414,55 | 415,85 | 413,45 | 415,25 | 415,25 | 1610 |
25 ene 2024 | 411,90 | 413,85 | 410,35 | 413,75 | 413,75 | 853 |
24 ene 2024 | 412,70 | 413,15 | 411,65 | 412,65 | 412,65 | 723 |
23 ene 2024 | 412,35 | 414,10 | 412,15 | 412,50 | 412,50 | 1042 |
22 ene 2024 | 411,60 | 413,70 | 411,25 | 412,90 | 412,90 | 2017 |
19 ene 2024 | 407,65 | 409,60 | 407,65 | 408,45 | 408,45 | 503 |
18 ene 2024 | 405,00 | 406,75 | 404,50 | 405,65 | 405,65 | 1099 |
17 ene 2024 | 405,00 | 407,10 | 404,50 | 407,10 | 407,10 | 491 |
16 ene 2024 | 405,40 | 407,95 | 405,20 | 406,60 | 406,60 | 2765 |
15 ene 2024 | 405,55 | 406,05 | 405,00 | 405,75 | 405,75 | 379 |
12 ene 2024 | 406,20 | 407,50 | 404,25 | 404,80 | 404,80 | 733 |
11 ene 2024 | 407,25 | 407,50 | 404,40 | 404,55 | 404,55 | 728 |
10 ene 2024 | 405,85 | 407,05 | 404,95 | 405,55 | 405,55 | 484 |
09 ene 2024 | 405,85 | 406,40 | 403,85 | 405,45 | 405,45 | 3017 |
08 ene 2024 | 403,60 | 403,75 | 402,15 | 402,80 | 402,80 | 1948 |
05 ene 2024 | 405,35 | 405,85 | 404,00 | 404,20 | 404,20 | 1833 |
04 ene 2024 | 405,50 | 407,00 | 404,10 | 406,60 | 406,60 | 2413 |
03 ene 2024 | 406,45 | 407,45 | 405,60 | 405,95 | 405,95 | 1081 |
02 ene 2024 | 405,15 | 406,95 | 404,35 | 406,45 | 406,45 | 1914 |
29 dic 2023 | 403,40 | 404,20 | 402,55 | 403,45 | 403,45 | 1288 |
28 dic 2023 | 400,75 | 402,10 | 399,75 | 402,10 | 402,10 | 1766 |
27 dic 2023 | 400,75 | 402,10 | 399,95 | 400,10 | 400,10 | 548 |
22 dic 2023 | 400,05 | 402,25 | 400,00 | 401,75 | 401,75 | 1743 |
21 dic 2023 | 402,10 | 403,00 | 401,20 | 401,40 | 401,40 | 1471 |
20 dic 2023 | 404,85 | 405,45 | 403,90 | 405,35 | 405,35 | 2198 |
19 dic 2023 | 403,55 | 404,20 | 402,90 | 404,20 | 404,20 | 1839 |
18 dic 2023 | 404,20 | 404,85 | 403,75 | 404,50 | 404,50 | 2049 |
15 dic 2023 | 402,00 | 403,95 | 402,00 | 403,75 | 403,75 | 2438 |
14 dic 2023 | 403,95 | 404,05 | 399,60 | 399,60 | 399,60 | 2956 |
13 dic 2023 | 401,45 | 401,90 | 400,65 | 401,15 | 401,15 | 2218 |
12 dic 2023 | 399,80 | 400,35 | 397,85 | 400,30 | 400,30 | 899 |
11 dic 2023 | 398,40 | 400,00 | 397,50 | 399,60 | 399,60 | 674 |
08 dic 2023 | 395,95 | 397,90 | 395,55 | 397,50 | 397,50 | 1105 |
07 dic 2023 | 395,30 | 395,85 | 394,65 | 395,25 | 395,25 | 493 |
06 dic 2023 | 392,30 | 392,30 | 392,30 | 392,30 | 392,30 | - |
05 dic 2023 | 392,30 | 392,30 | 392,30 | 392,30 | 392,30 | - |
04 dic 2023 | 392,30 | 392,30 | 392,30 | 392,30 | 392,30 | - |
01 dic 2023 | 390,50 | 392,90 | 390,25 | 392,30 | 392,30 | 1614 |
30 nov 2023 | 383,90 | 387,30 | 383,75 | 387,25 | 387,25 | 4262 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |