Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 may 2024 | 362,05 | 363,00 | 352,10 | 353,30 | 353,30 | 242.875 |
27 may 2024 | 374,40 | 380,00 | 359,30 | 361,55 | 361,55 | 453.881 |
24 may 2024 | 370,35 | 379,90 | 368,30 | 371,50 | 371,50 | 857.960 |
23 may 2024 | 387,65 | 395,00 | 384,50 | 389,95 | 389,95 | 301.635 |
22 may 2024 | 381,00 | 388,85 | 377,00 | 386,20 | 386,20 | 246.790 |
21 may 2024 | 385,00 | 385,00 | 377,05 | 379,75 | 379,75 | 118.886 |
17 may 2024 | 374,35 | 385,00 | 373,85 | 382,45 | 382,45 | 274.515 |
16 may 2024 | 367,10 | 374,50 | 366,20 | 373,05 | 373,05 | 166.351 |
15 may 2024 | 373,40 | 377,95 | 359,05 | 363,10 | 363,10 | 334.697 |
14 may 2024 | 374,00 | 379,65 | 369,70 | 371,10 | 371,10 | 219.109 |
13 may 2024 | 368,00 | 373,45 | 356,75 | 371,10 | 371,10 | 279.127 |
10 may 2024 | 376,40 | 379,40 | 365,20 | 366,45 | 366,45 | 613.223 |
09 may 2024 | 392,90 | 394,00 | 373,50 | 376,25 | 376,25 | 258.784 |
08 may 2024 | 386,15 | 395,40 | 383,35 | 391,60 | 391,60 | 162.041 |
07 may 2024 | 391,60 | 394,80 | 383,15 | 387,40 | 387,40 | 210.665 |
06 may 2024 | 404,00 | 405,20 | 388,00 | 394,80 | 394,80 | 366.165 |
03 may 2024 | 413,75 | 417,20 | 400,00 | 402,50 | 402,50 | 318.893 |
02 may 2024 | 415,95 | 423,95 | 410,70 | 412,65 | 412,65 | 259.851 |
30 abr 2024 | 425,30 | 427,80 | 414,00 | 415,15 | 415,15 | 344.142 |
29 abr 2024 | 404,00 | 437,80 | 403,50 | 425,30 | 425,30 | 4.623.024 |
26 abr 2024 | 405,00 | 406,70 | 395,60 | 401,05 | 401,05 | 284.000 |
25 abr 2024 | 408,50 | 415,45 | 400,05 | 401,70 | 401,70 | 481.079 |
24 abr 2024 | 379,00 | 413,50 | 378,40 | 407,20 | 407,20 | 1.675.172 |
23 abr 2024 | 381,95 | 384,25 | 373,10 | 379,00 | 379,00 | 382.325 |
22 abr 2024 | 368,00 | 382,00 | 365,20 | 380,65 | 380,65 | 512.211 |
19 abr 2024 | 372,25 | 377,50 | 367,50 | 375,55 | 375,55 | 409.360 |
18 abr 2024 | 367,00 | 388,40 | 367,00 | 380,25 | 380,25 | 1.042.974 |
16 abr 2024 | 355,00 | 374,00 | 354,00 | 367,35 | 367,35 | 373.904 |
15 abr 2024 | 350,15 | 364,95 | 350,15 | 358,55 | 358,55 | 281.927 |
12 abr 2024 | 373,30 | 375,95 | 367,05 | 368,80 | 368,80 | 286.352 |
10 abr 2024 | 382,30 | 382,30 | 372,50 | 374,25 | 374,25 | 254.735 |
09 abr 2024 | 388,20 | 392,45 | 379,00 | 381,50 | 381,50 | 232.668 |
08 abr 2024 | 393,95 | 397,40 | 386,00 | 387,85 | 387,85 | 268.702 |
05 abr 2024 | 397,00 | 397,60 | 388,05 | 391,50 | 391,50 | 369.616 |
04 abr 2024 | 392,00 | 399,00 | 392,00 | 397,10 | 397,10 | 346.673 |
03 abr 2024 | 388,15 | 405,00 | 386,00 | 389,10 | 389,10 | 1.337.956 |
02 abr 2024 | 378,80 | 389,30 | 378,55 | 386,10 | 386,10 | 455.684 |
01 abr 2024 | 366,90 | 382,65 | 366,75 | 376,10 | 376,10 | 435.123 |
28 mar 2024 | 370,00 | 376,35 | 360,20 | 364,30 | 364,30 | 520.022 |
27 mar 2024 | 370,00 | 381,50 | 364,00 | 369,90 | 369,90 | 643.233 |
26 mar 2024 | 375,30 | 379,95 | 366,00 | 367,85 | 367,85 | 455.875 |
22 mar 2024 | 370,55 | 387,70 | 370,00 | 378,10 | 378,10 | 446.897 |
21 mar 2024 | 363,00 | 375,95 | 363,00 | 371,90 | 371,90 | 465.612 |
20 mar 2024 | 371,70 | 372,90 | 352,65 | 357,75 | 357,75 | 357.606 |
19 mar 2024 | 374,60 | 379,00 | 366,75 | 368,40 | 368,40 | 227.563 |
18 mar 2024 | 375,00 | 382,15 | 369,40 | 376,30 | 376,30 | 359.902 |
15 mar 2024 | 376,90 | 388,25 | 370,80 | 373,40 | 373,40 | 452.426 |
14 mar 2024 | 359,50 | 381,40 | 354,85 | 378,85 | 378,85 | 588.607 |
13 mar 2024 | 394,40 | 397,45 | 356,85 | 360,25 | 360,25 | 782.155 |
12 mar 2024 | 402,95 | 408,10 | 389,55 | 391,05 | 391,05 | 602.430 |
11 mar 2024 | 429,60 | 429,60 | 399,45 | 400,80 | 400,80 | 551.732 |
07 mar 2024 | 416,30 | 426,85 | 416,00 | 423,95 | 423,95 | 247.792 |
06 mar 2024 | 423,25 | 428,95 | 410,70 | 415,40 | 415,40 | 382.015 |
05 mar 2024 | 434,05 | 434,05 | 421,20 | 423,25 | 423,25 | 210.659 |
04 mar 2024 | 436,90 | 442,90 | 428,10 | 434,65 | 434,65 | 380.444 |
01 mar 2024 | 424,90 | 434,80 | 423,95 | 428,20 | 428,20 | 1.050.497 |
29 feb 2024 | 418,85 | 426,95 | 414,95 | 422,25 | 422,25 | 435.487 |
28 feb 2024 | 439,00 | 442,50 | 414,80 | 420,35 | 420,35 | 544.320 |
27 feb 2024 | 452,60 | 452,60 | 434,20 | 438,05 | 438,05 | 305.171 |
26 feb 2024 | 441,05 | 459,70 | 440,50 | 452,60 | 452,60 | 429.536 |
23 feb 2024 | 448,00 | 455,45 | 437,65 | 440,70 | 440,70 | 527.629 |
22 feb 2024 | 450,00 | 450,00 | 435,55 | 447,15 | 447,15 | 483.772 |
21 feb 2024 | 458,55 | 477,00 | 447,65 | 450,30 | 450,30 | 568.730 |
20 feb 2024 | 467,00 | 470,60 | 456,85 | 458,55 | 458,55 | 294.628 |
19 feb 2024 | 477,00 | 479,90 | 465,10 | 466,85 | 466,85 | 324.518 |
16 feb 2024 | 477,10 | 482,90 | 471,95 | 474,00 | 474,00 | 238.346 |
15 feb 2024 | 485,95 | 487,60 | 469,00 | 473,15 | 473,15 | 526.790 |
14 feb 2024 | 457,90 | 493,10 | 456,60 | 483,40 | 483,40 | 1.049.559 |
13 feb 2024 | 437,50 | 467,80 | 424,55 | 463,30 | 463,30 | 808.450 |
12 feb 2024 | 457,00 | 467,95 | 433,05 | 437,60 | 437,60 | 562.537 |
09 feb 2024 | 469,00 | 471,90 | 449,55 | 458,80 | 458,80 | 567.901 |
08 feb 2024 | 474,70 | 480,90 | 465,00 | 467,90 | 467,90 | 444.484 |
08 feb 2024 | 1.5 Dividendo | |||||
07 feb 2024 | 494,30 | 499,30 | 470,75 | 474,70 | 473,20 | 476.348 |
06 feb 2024 | 474,80 | 498,60 | 474,80 | 489,50 | 487,95 | 857.557 |
05 feb 2024 | 481,05 | 487,75 | 468,00 | 471,80 | 470,31 | 737.885 |
02 feb 2024 | 494,55 | 509,95 | 478,00 | 481,00 | 479,48 | 1.137.257 |
01 feb 2024 | 499,70 | 509,95 | 490,00 | 491,35 | 489,80 | 781.158 |
31 ene 2024 | 529,00 | 529,90 | 481,10 | 496,60 | 495,03 | 2.453.689 |
30 ene 2024 | 531,00 | 542,40 | 515,00 | 521,55 | 519,90 | 1.137.092 |
29 ene 2024 | 520,00 | 533,00 | 512,90 | 528,55 | 526,88 | 1.419.755 |
25 ene 2024 | 522,00 | 524,45 | 504,05 | 514,30 | 512,67 | 1.162.003 |
24 ene 2024 | 475,65 | 520,00 | 470,05 | 516,10 | 514,47 | 2.501.679 |
23 ene 2024 | 514,95 | 518,45 | 468,70 | 475,95 | 474,45 | 1.697.996 |
19 ene 2024 | 499,00 | 506,25 | 488,10 | 497,40 | 495,83 | 2.834.348 |
18 ene 2024 | 451,00 | 492,60 | 443,00 | 487,55 | 486,01 | 6.699.322 |
17 ene 2024 | 423,10 | 460,90 | 418,25 | 450,75 | 449,33 | 3.518.059 |
16 ene 2024 | 439,50 | 447,95 | 422,05 | 429,00 | 427,64 | 970.506 |
15 ene 2024 | 435,90 | 445,60 | 429,80 | 439,00 | 437,61 | 1.701.224 |
12 ene 2024 | 416,00 | 437,80 | 414,35 | 431,65 | 430,29 | 2.587.288 |
11 ene 2024 | 400,00 | 417,80 | 398,50 | 408,95 | 407,66 | 1.422.564 |
10 ene 2024 | 401,10 | 404,70 | 394,60 | 397,35 | 396,09 | 559.532 |
09 ene 2024 | 410,45 | 414,70 | 397,90 | 399,40 | 398,14 | 744.798 |
08 ene 2024 | 415,00 | 418,80 | 405,00 | 410,20 | 408,90 | 444.914 |
05 ene 2024 | 420,70 | 427,85 | 409,00 | 413,55 | 412,24 | 888.689 |
04 ene 2024 | 430,00 | 447,70 | 415,15 | 418,60 | 417,28 | 2.520.664 |
03 ene 2024 | 406,00 | 442,55 | 402,65 | 432,20 | 430,83 | 6.145.063 |
02 ene 2024 | 394,30 | 409,00 | 394,30 | 406,85 | 405,56 | 364.653 |
01 ene 2024 | 396,85 | 398,75 | 393,15 | 394,90 | 393,65 | 195.171 |
29 dic 2023 | 398,55 | 399,95 | 395,05 | 396,85 | 395,60 | 177.002 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |