Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 429,29 | 431,56 | 426,98 | 431,56 | 431,56 | 36.935 |
27 mar 2024 | 425,14 | 429,94 | 425,14 | 429,01 | 429,01 | 182.300 |
26 mar 2024 | 422,79 | 424,61 | 421,25 | 423,45 | 423,45 | 217.900 |
25 mar 2024 | 423,79 | 424,33 | 419,64 | 422,01 | 422,01 | 180.700 |
22 mar 2024 | 423,80 | 427,96 | 422,98 | 424,03 | 424,03 | 169.900 |
21 mar 2024 | 426,04 | 430,25 | 422,54 | 423,54 | 423,54 | 253.100 |
20 mar 2024 | 421,87 | 427,17 | 421,87 | 423,70 | 423,70 | 247.500 |
19 mar 2024 | 415,07 | 421,67 | 413,16 | 421,50 | 421,50 | 201.100 |
18 mar 2024 | 416,98 | 418,73 | 413,79 | 414,68 | 414,68 | 237.500 |
15 mar 2024 | 410,75 | 416,17 | 410,75 | 415,12 | 415,12 | 286.900 |
14 mar 2024 | 419,94 | 420,51 | 414,00 | 415,56 | 415,56 | 227.100 |
13 mar 2024 | 426,53 | 426,53 | 421,06 | 421,24 | 421,24 | 190.700 |
12 mar 2024 | 426,25 | 426,57 | 423,60 | 424,87 | 424,87 | 170.500 |
11 mar 2024 | 424,84 | 427,16 | 423,49 | 424,90 | 424,90 | 140.300 |
08 mar 2024 | 428,78 | 430,00 | 424,01 | 425,98 | 425,98 | 210.600 |
07 mar 2024 | 427,08 | 428,79 | 424,97 | 428,14 | 428,14 | 127.100 |
06 mar 2024 | 425,55 | 429,51 | 423,75 | 425,41 | 425,41 | 167.400 |
05 mar 2024 | 428,16 | 430,30 | 420,51 | 423,21 | 423,21 | 203.600 |
04 mar 2024 | 425,65 | 432,11 | 424,94 | 428,45 | 428,45 | 357.600 |
01 mar 2024 | 427,27 | 428,32 | 423,01 | 425,00 | 425,00 | 215.600 |
29 feb 2024 | 426,97 | 428,86 | 423,18 | 427,27 | 427,27 | 296.200 |
28 feb 2024 | 423,17 | 425,46 | 422,02 | 425,43 | 425,43 | 277.500 |
27 feb 2024 | 427,31 | 427,98 | 424,84 | 424,90 | 424,90 | 127.900 |
26 feb 2024 | 431,86 | 432,06 | 425,77 | 426,23 | 426,23 | 208.500 |
23 feb 2024 | 432,44 | 435,61 | 428,31 | 432,87 | 432,87 | 125.000 |
22 feb 2024 | 429,94 | 433,53 | 426,47 | 430,94 | 430,94 | 142.300 |
21 feb 2024 | 431,83 | 431,83 | 422,94 | 426,48 | 426,48 | 206.200 |
20 feb 2024 | 429,47 | 431,85 | 426,73 | 430,76 | 430,76 | 193.600 |
16 feb 2024 | 431,10 | 433,67 | 426,71 | 432,26 | 432,26 | 162.900 |
15 feb 2024 | 428,39 | 431,53 | 424,94 | 431,48 | 431,48 | 248.400 |
14 feb 2024 | 423,76 | 427,60 | 422,81 | 427,53 | 427,53 | 191.000 |
13 feb 2024 | 424,96 | 433,06 | 415,48 | 420,19 | 420,19 | 240.000 |
12 feb 2024 | 433,70 | 435,63 | 425,97 | 427,07 | 427,07 | 214.500 |
09 feb 2024 | 429,69 | 434,28 | 428,00 | 434,03 | 434,03 | 148.200 |
08 feb 2024 | 433,35 | 434,77 | 428,84 | 430,67 | 430,67 | 167.300 |
07 feb 2024 | 436,06 | 436,06 | 431,18 | 432,09 | 432,09 | 225.400 |
06 feb 2024 | 431,69 | 434,18 | 430,41 | 434,04 | 434,04 | 165.100 |
05 feb 2024 | 431,01 | 431,01 | 423,37 | 430,41 | 430,41 | 175.000 |
02 feb 2024 | 425,51 | 434,62 | 425,02 | 432,74 | 432,74 | 177.000 |
01 feb 2024 | 419,14 | 427,80 | 415,87 | 427,58 | 427,58 | 300.300 |
31 ene 2024 | 429,75 | 429,75 | 418,02 | 418,47 | 418,47 | 273.800 |
30 ene 2024 | 428,27 | 431,00 | 424,88 | 428,27 | 428,27 | 177.700 |
29 ene 2024 | 418,11 | 429,42 | 416,88 | 429,17 | 429,17 | 211.200 |
26 ene 2024 | 425,05 | 426,24 | 416,43 | 418,96 | 418,96 | 213.000 |
25 ene 2024 | 419,67 | 429,75 | 415,88 | 424,91 | 424,91 | 303.800 |
24 ene 2024 | 447,88 | 447,88 | 417,72 | 417,92 | 417,92 | 490.500 |
23 ene 2024 | 440,33 | 442,13 | 438,14 | 441,98 | 441,98 | 246.900 |
22 ene 2024 | 438,59 | 442,49 | 437,76 | 438,66 | 438,66 | 198.500 |
19 ene 2024 | 435,10 | 436,25 | 430,36 | 435,63 | 435,63 | 170.800 |
18 ene 2024 | 427,08 | 433,58 | 424,00 | 432,54 | 432,54 | 192.700 |
17 ene 2024 | 434,09 | 437,71 | 425,37 | 425,41 | 425,41 | 227.900 |
16 ene 2024 | 438,77 | 439,22 | 436,03 | 436,57 | 436,57 | 165.600 |
12 ene 2024 | 443,32 | 443,32 | 439,12 | 440,46 | 440,46 | 169.700 |
11 ene 2024 | 441,79 | 442,03 | 437,48 | 440,23 | 440,23 | 114.800 |
10 ene 2024 | 438,28 | 441,95 | 436,85 | 440,83 | 440,83 | 153.900 |
09 ene 2024 | 437,04 | 440,13 | 436,92 | 438,25 | 438,25 | 160.800 |
08 ene 2024 | 435,47 | 441,92 | 435,43 | 441,30 | 441,30 | 209.400 |
05 ene 2024 | 438,18 | 438,91 | 432,48 | 435,47 | 435,47 | 165.700 |
04 ene 2024 | 440,60 | 443,11 | 438,16 | 438,19 | 438,19 | 251.000 |
03 ene 2024 | 435,72 | 441,82 | 433,30 | 439,34 | 439,34 | 309.200 |
02 ene 2024 | 441,38 | 445,38 | 437,58 | 438,30 | 438,30 | 310.500 |
29 dic 2023 | 442,81 | 448,19 | 442,81 | 446,29 | 446,29 | 313.500 |
28 dic 2023 | 441,89 | 445,48 | 441,20 | 444,21 | 444,21 | 241.400 |
27 dic 2023 | 437,80 | 441,85 | 436,05 | 441,73 | 441,73 | 239.500 |
26 dic 2023 | 433,00 | 438,01 | 433,00 | 437,48 | 437,48 | 125.700 |
22 dic 2023 | 430,45 | 435,00 | 421,03 | 433,45 | 433,45 | 219.400 |
21 dic 2023 | 424,34 | 427,42 | 420,40 | 426,30 | 426,30 | 226.300 |
20 dic 2023 | 427,75 | 431,33 | 421,89 | 421,98 | 421,98 | 258.800 |
19 dic 2023 | 427,91 | 429,18 | 424,56 | 428,82 | 428,82 | 212.400 |
18 dic 2023 | 427,04 | 427,48 | 420,27 | 425,97 | 425,97 | 258.700 |
15 dic 2023 | 428,23 | 431,86 | 424,44 | 425,92 | 425,92 | 411.200 |
14 dic 2023 | 424,86 | 428,61 | 412,80 | 428,17 | 428,17 | 373.600 |
13 dic 2023 | 421,17 | 425,00 | 416,06 | 421,90 | 421,90 | 215.800 |
12 dic 2023 | 417,39 | 423,50 | 414,45 | 420,59 | 420,59 | 345.500 |
11 dic 2023 | 408,56 | 418,24 | 408,09 | 417,39 | 417,39 | 405.600 |
08 dic 2023 | 407,03 | 411,80 | 404,03 | 411,49 | 411,49 | 202.800 |
07 dic 2023 | 405,41 | 407,38 | 403,69 | 406,99 | 406,99 | 184.700 |
06 dic 2023 | 403,91 | 407,20 | 401,97 | 404,59 | 404,59 | 166.300 |
05 dic 2023 | 409,15 | 409,15 | 401,73 | 402,05 | 402,05 | 169.500 |
04 dic 2023 | 406,50 | 411,86 | 406,50 | 409,58 | 409,58 | 230.800 |
01 dic 2023 | 402,58 | 409,37 | 402,58 | 409,02 | 409,02 | 241.900 |
30 nov 2023 | 400,85 | 404,00 | 397,23 | 402,96 | 402,96 | 797.100 |
29 nov 2023 | 398,42 | 401,14 | 397,96 | 399,10 | 399,10 | 194.400 |
28 nov 2023 | 399,10 | 401,85 | 394,95 | 395,04 | 395,04 | 144.200 |
27 nov 2023 | 398,60 | 399,62 | 396,38 | 398,42 | 398,42 | 209.800 |
24 nov 2023 | 394,34 | 399,76 | 393,50 | 399,58 | 399,58 | 126.100 |
22 nov 2023 | 394,94 | 397,94 | 394,57 | 395,44 | 395,44 | 142.600 |
21 nov 2023 | 390,22 | 395,71 | 390,22 | 392,87 | 392,87 | 150.500 |
20 nov 2023 | 390,74 | 392,22 | 387,98 | 390,98 | 390,98 | 165.700 |
17 nov 2023 | 392,02 | 392,02 | 388,49 | 390,49 | 390,49 | 195.600 |
16 nov 2023 | 392,99 | 398,03 | 389,35 | 389,65 | 389,65 | 177.600 |
15 nov 2023 | 394,59 | 395,53 | 390,94 | 393,00 | 393,00 | 212.500 |
14 nov 2023 | 390,16 | 394,50 | 388,80 | 393,46 | 393,46 | 154.600 |
13 nov 2023 | 382,50 | 386,78 | 377,33 | 384,27 | 384,27 | 161.800 |
10 nov 2023 | 378,37 | 383,60 | 376,52 | 382,80 | 382,80 | 174.300 |
09 nov 2023 | 380,71 | 381,35 | 375,29 | 376,44 | 376,44 | 129.800 |
08 nov 2023 | 380,70 | 380,70 | 375,59 | 378,78 | 378,78 | 165.100 |
07 nov 2023 | 376,82 | 379,66 | 373,29 | 378,54 | 378,54 | 164.700 |
06 nov 2023 | 380,37 | 380,37 | 374,39 | 377,18 | 377,18 | 188.400 |
03 nov 2023 | 376,82 | 382,29 | 376,82 | 379,46 | 379,46 | 304.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |