Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 435,10 | 437,45 | 435,10 | 436,15 | 436,15 | - |
27 mar 2024 | 431,05 | 434,15 | 431,05 | 433,05 | 433,05 | 140 |
26 mar 2024 | 429,45 | 431,60 | 429,45 | 430,55 | 430,55 | - |
25 mar 2024 | 431,00 | 432,65 | 429,45 | 429,55 | 429,55 | 13 |
22 mar 2024 | 436,55 | 436,80 | 433,55 | 433,65 | 433,65 | - |
21 mar 2024 | 430,90 | 434,85 | 430,20 | 433,90 | 433,90 | - |
20 mar 2024 | 426,95 | 427,55 | 425,75 | 427,00 | 427,00 | - |
19 mar 2024 | 423,95 | 424,70 | 423,15 | 424,70 | 424,70 | - |
18 mar 2024 | 420,85 | 423,40 | 420,85 | 423,40 | 423,40 | - |
15 mar 2024 | 423,25 | 424,45 | 423,05 | 423,40 | 423,40 | - |
14 mar 2024 | 424,65 | 425,05 | 423,65 | 424,30 | 424,30 | - |
13 mar 2024 | 423,45 | 424,45 | 423,45 | 424,45 | 424,45 | 7 |
12 mar 2024 | 420,90 | 423,55 | 420,65 | 423,55 | 423,55 | - |
11 mar 2024 | 418,40 | 419,00 | 418,40 | 418,40 | 418,40 | - |
08 mar 2024 | 419,20 | 420,55 | 419,20 | 420,45 | 420,45 | 14 |
07 mar 2024 | 419,00 | 422,15 | 419,00 | 421,00 | 421,00 | 10 |
06 mar 2024 | 421,30 | 422,25 | 421,30 | 422,25 | 422,25 | 2 |
05 mar 2024 | 425,15 | 425,15 | 422,65 | 422,65 | 422,65 | - |
04 mar 2024 | 425,70 | 426,45 | 425,70 | 426,45 | 426,45 | - |
01 mar 2024 | 427,20 | 427,30 | 427,05 | 427,30 | 427,30 | 11 |
29 feb 2024 | 424,80 | 424,80 | 423,95 | 424,65 | 424,65 | - |
28 feb 2024 | 425,45 | 425,95 | 424,00 | 424,00 | 424,00 | 3 |
27 feb 2024 | 425,35 | 425,35 | 424,90 | 424,90 | 424,90 | - |
26 feb 2024 | 426,65 | 428,05 | 426,50 | 428,05 | 428,05 | 9 |
23 feb 2024 | 426,90 | 427,75 | 426,90 | 427,75 | 427,75 | 2 |
22 feb 2024 | 421,95 | 423,80 | 421,95 | 423,80 | 423,80 | 13 |
21 feb 2024 | 421,35 | 422,15 | 421,35 | 422,15 | 422,15 | - |
20 feb 2024 | 422,55 | 423,65 | 421,90 | 421,90 | 421,90 | - |
19 feb 2024 | 423,50 | 424,70 | 423,50 | 424,70 | 424,70 | - |
16 feb 2024 | 424,95 | 425,80 | 424,95 | 425,65 | 425,65 | 10 |
15 feb 2024 | 423,20 | 424,65 | 423,20 | 424,65 | 424,65 | - |
14 feb 2024 | 421,65 | 424,15 | 421,65 | 423,50 | 423,50 | - |
13 feb 2024 | 424,80 | 424,80 | 422,95 | 422,95 | 422,95 | - |
12 feb 2024 | 422,70 | 425,25 | 422,70 | 425,25 | 425,25 | - |
09 feb 2024 | 423,95 | 423,95 | 423,90 | 423,90 | 423,90 | - |
08 feb 2024 | 423,50 | 424,65 | 423,50 | 424,65 | 424,65 | 8 |
07 feb 2024 | 422,50 | 424,00 | 422,50 | 424,00 | 424,00 | 4 |
06 feb 2024 | 420,90 | 423,90 | 420,90 | 423,90 | 423,90 | 6 |
05 feb 2024 | 422,50 | 423,30 | 421,75 | 423,30 | 423,30 | 5 |
02 feb 2024 | 417,80 | 418,40 | 417,80 | 418,40 | 418,40 | - |
01 feb 2024 | 417,00 | 417,00 | 416,90 | 416,90 | 416,90 | - |
31 ene 2024 | 419,30 | 420,30 | 418,25 | 419,40 | 419,40 | - |
30 ene 2024 | 417,50 | 417,95 | 417,50 | 417,95 | 417,95 | - |
29 ene 2024 | 414,20 | 416,10 | 414,20 | 416,10 | 416,10 | - |
26 ene 2024 | 413,65 | 415,75 | 413,50 | 413,60 | 413,60 | - |
25 ene 2024 | 410,70 | 413,75 | 410,70 | 411,95 | 411,95 | - |
24 ene 2024 | 411,95 | 413,60 | 411,85 | 413,60 | 413,60 | 12 |
23 ene 2024 | 410,95 | 412,90 | 410,95 | 412,90 | 412,90 | - |
22 ene 2024 | 410,20 | 411,55 | 410,20 | 411,55 | 411,55 | 71 |
19 ene 2024 | 406,35 | 408,20 | 406,35 | 408,20 | 408,20 | - |
18 ene 2024 | 403,05 | 405,45 | 403,05 | 404,50 | 404,50 | 4 |
17 ene 2024 | 404,20 | 404,75 | 403,55 | 403,55 | 403,55 | 38 |
16 ene 2024 | 404,75 | 406,85 | 404,75 | 406,85 | 406,85 | - |
15 ene 2024 | 404,65 | 405,75 | 404,65 | 404,75 | 404,75 | - |
12 ene 2024 | 405,15 | 407,15 | 404,65 | 404,65 | 404,65 | 20 |
11 ene 2024 | 405,60 | 407,45 | 405,60 | 406,15 | 406,15 | 50 |
10 ene 2024 | 404,50 | 405,30 | 404,50 | 405,30 | 405,30 | - |
09 ene 2024 | 405,25 | 406,05 | 404,85 | 404,85 | 404,85 | - |
08 ene 2024 | 402,30 | 402,30 | 402,30 | 402,30 | 402,30 | - |
05 ene 2024 | 405,20 | 405,20 | 404,45 | 404,45 | 404,45 | 23 |
04 ene 2024 | 404,35 | 405,30 | 403,60 | 403,60 | 403,60 | - |
03 ene 2024 | 405,60 | 407,40 | 405,60 | 407,40 | 407,40 | 5 |
02 ene 2024 | 405,35 | 406,35 | 404,45 | 406,35 | 406,35 | 122 |
29 dic 2023 | 402,05 | 402,05 | 402,05 | 402,05 | 402,05 | - |
28 dic 2023 | 399,65 | 402,55 | 399,65 | 402,45 | 402,45 | 9 |
27 dic 2023 | 401,20 | 401,50 | 401,20 | 401,50 | 401,50 | - |
22 dic 2023 | 399,55 | 402,25 | 399,55 | 401,10 | 401,10 | - |
21 dic 2023 | 400,80 | 402,85 | 398,85 | 399,50 | 399,50 | - |
20 dic 2023 | 404,45 | 405,05 | 404,25 | 404,75 | 404,75 | 3 |
19 dic 2023 | 402,45 | 404,85 | 402,45 | 404,85 | 404,85 | 9 |
18 dic 2023 | 403,35 | 404,65 | 403,35 | 404,65 | 404,65 | 59 |
15 dic 2023 | 400,60 | 403,70 | 400,60 | 403,70 | 403,70 | - |
14 dic 2023 | 402,20 | 402,20 | 399,45 | 399,45 | 399,45 | - |
13 dic 2023 | 400,40 | 400,40 | 399,90 | 399,90 | 399,90 | - |
12 dic 2023 | 399,60 | 399,60 | 399,20 | 399,20 | 399,20 | - |
11 dic 2023 | 397,00 | 398,00 | 397,00 | 397,85 | 397,85 | 20 |
08 dic 2023 | 395,15 | 397,55 | 395,15 | 397,50 | 397,50 | 29 |
07 dic 2023 | 395,10 | 395,10 | 394,75 | 394,75 | 394,75 | 25 |
06 dic 2023 | 395,35 | 397,60 | 395,35 | 397,60 | 397,60 | 3 |
05 dic 2023 | 393,30 | 395,10 | 393,30 | 394,30 | 394,30 | - |
04 dic 2023 | 393,35 | 394,20 | 393,15 | 394,20 | 394,20 | - |
01 dic 2023 | 390,25 | 392,10 | 390,25 | 391,10 | 391,10 | 5 |
30 nov 2023 | 381,90 | 388,55 | 381,90 | 388,55 | 388,55 | - |
29 nov 2023 | 381,00 | 382,25 | 381,00 | 381,60 | 381,60 | 52 |
28 nov 2023 | 380,30 | 381,10 | 379,75 | 380,20 | 380,20 | 73 |
27 nov 2023 | 379,85 | 381,65 | 379,85 | 381,55 | 381,55 | - |
24 nov 2023 | 382,20 | 382,20 | 382,20 | 382,20 | 382,20 | - |
23 nov 2023 | 380,80 | 382,20 | 380,80 | 381,35 | 381,35 | 5 |
22 nov 2023 | 379,10 | 383,50 | 379,10 | 381,30 | 381,30 | 13 |
21 nov 2023 | 378,60 | 378,60 | 378,15 | 378,15 | 378,15 | - |
20 nov 2023 | 376,60 | 378,25 | 376,60 | 378,25 | 378,25 | 45 |
17 nov 2023 | 379,85 | 380,75 | 378,55 | 378,55 | 378,55 | - |
16 nov 2023 | 379,80 | 380,65 | 378,55 | 378,55 | 378,55 | - |
15 nov 2023 | 377,55 | 379,95 | 377,55 | 379,95 | 379,95 | - |
14 nov 2023 | 378,30 | 379,95 | 378,30 | 379,95 | 379,95 | 13 |
13 nov 2023 | 378,00 | 378,05 | 377,10 | 377,55 | 377,55 | 3 |
10 nov 2023 | 374,60 | 374,90 | 374,60 | 374,90 | 374,90 | - |
09 nov 2023 | 374,70 | 375,80 | 374,35 | 374,35 | 374,35 | 112 |
08 nov 2023 | 377,00 | 377,00 | 374,45 | 374,45 | 374,45 | - |
07 nov 2023 | 373,65 | 376,25 | 373,65 | 375,00 | 375,00 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |