Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 452,31 | 452,31 | 452,31 | 452,31 | 452,31 | - |
25 jul 2024 | 444,89 | 444,89 | 444,89 | 444,89 | 444,89 | - |
24 jul 2024 | 442,16 | 442,16 | 442,16 | 442,16 | 442,16 | - |
23 jul 2024 | 452,72 | 452,72 | 452,72 | 452,72 | 452,72 | - |
22 jul 2024 | 452,08 | 452,08 | 452,08 | 452,08 | 452,08 | - |
19 jul 2024 | 445,93 | 445,93 | 445,93 | 445,93 | 445,93 | - |
18 jul 2024 | 448,88 | 448,88 | 448,88 | 448,88 | 448,88 | - |
17 jul 2024 | 453,06 | 453,06 | 453,06 | 453,06 | 453,06 | - |
16 jul 2024 | 463,31 | 463,31 | 463,31 | 463,31 | 463,31 | - |
15 jul 2024 | 452,24 | 452,24 | 452,24 | 452,24 | 452,24 | - |
12 jul 2024 | 449,80 | 449,80 | 449,80 | 449,80 | 449,80 | - |
11 jul 2024 | 445,71 | 445,71 | 445,71 | 445,71 | 445,71 | - |
10 jul 2024 | 436,16 | 436,16 | 436,16 | 436,16 | 436,16 | - |
09 jul 2024 | 430,73 | 430,73 | 430,73 | 430,73 | 430,73 | - |
08 jul 2024 | 434,06 | 434,06 | 434,06 | 434,06 | 434,06 | - |
05 jul 2024 | 432,52 | 432,52 | 432,52 | 432,52 | 432,52 | - |
03 jul 2024 | 435,39 | 435,39 | 435,39 | 435,39 | 435,39 | - |
02 jul 2024 | 433,36 | 433,36 | 433,36 | 433,36 | 433,36 | - |
01 jul 2024 | 432,20 | 432,20 | 432,20 | 432,20 | 432,20 | - |
28 jun 2024 | 436,83 | 436,83 | 436,83 | 436,83 | 436,83 | - |
27 jun 2024 | 436,76 | 436,76 | 436,76 | 436,76 | 436,76 | - |
26 jun 2024 | 434,85 | 434,85 | 434,85 | 434,85 | 434,85 | - |
25 jun 2024 | 436,34 | 436,34 | 436,34 | 436,34 | 436,34 | - |
24 jun 2024 | 440,53 | 440,53 | 440,53 | 440,53 | 440,53 | - |
21 jun 2024 | 438,13 | 438,13 | 438,13 | 438,13 | 438,13 | - |
20 jun 2024 | 436,43 | 436,43 | 436,43 | 436,43 | 436,43 | - |
18 jun 2024 | 438,84 | 438,84 | 438,84 | 438,84 | 438,84 | - |
17 jun 2024 | 436,62 | 436,62 | 436,62 | 436,62 | 436,62 | - |
14 jun 2024 | 432,35 | 432,35 | 432,35 | 432,35 | 432,35 | - |
13 jun 2024 | 438,89 | 438,89 | 438,89 | 438,89 | 438,89 | - |
12 jun 2024 | 440,89 | 440,89 | 440,89 | 440,89 | 440,89 | - |
11 jun 2024 | 433,67 | 433,67 | 433,67 | 433,67 | 433,67 | - |
10 jun 2024 | 435,02 | 435,02 | 435,02 | 435,02 | 435,02 | - |
07 jun 2024 | 433,08 | 433,08 | 433,08 | 433,08 | 433,08 | - |
06 jun 2024 | 435,60 | 435,60 | 435,60 | 435,60 | 435,60 | - |
05 jun 2024 | 438,01 | 438,01 | 438,01 | 438,01 | 438,01 | - |
04 jun 2024 | 431,83 | 431,83 | 431,83 | 431,83 | 431,83 | - |
03 jun 2024 | 437,64 | 437,64 | 437,64 | 437,64 | 437,64 | - |
31 may 2024 | 442,52 | 442,52 | 442,52 | 442,52 | 442,52 | - |
30 may 2024 | 438,91 | 438,91 | 438,91 | 438,91 | 438,91 | - |
29 may 2024 | 435,47 | 435,47 | 435,47 | 435,47 | 435,47 | - |
28 may 2024 | 440,93 | 440,93 | 440,93 | 440,93 | 440,93 | - |
24 may 2024 | 444,13 | 444,13 | 444,13 | 444,13 | 444,13 | - |
23 may 2024 | 440,03 | 440,03 | 440,03 | 440,03 | 440,03 | - |
22 may 2024 | 444,56 | 444,56 | 444,56 | 444,56 | 444,56 | - |
21 may 2024 | 448,28 | 448,28 | 448,28 | 448,28 | 448,28 | - |
20 may 2024 | 448,77 | 448,77 | 448,77 | 448,77 | 448,77 | - |
17 may 2024 | 446,87 | 446,87 | 446,87 | 446,87 | 446,87 | - |
16 may 2024 | 446,39 | 446,39 | 446,39 | 446,39 | 446,39 | - |
15 may 2024 | 451,07 | 451,07 | 451,07 | 451,07 | 451,07 | - |
14 may 2024 | 446,77 | 446,77 | 446,77 | 446,77 | 446,77 | - |
13 may 2024 | 443,03 | 443,03 | 443,03 | 443,03 | 443,03 | - |
10 may 2024 | 444,96 | 444,96 | 444,96 | 444,96 | 444,96 | - |
09 may 2024 | 445,56 | 445,56 | 445,56 | 445,56 | 445,56 | - |
08 may 2024 | 441,33 | 441,33 | 441,33 | 441,33 | 441,33 | - |
07 may 2024 | 443,54 | 443,54 | 443,54 | 443,54 | 443,54 | - |
06 may 2024 | 442,27 | 442,27 | 442,27 | 442,27 | 442,27 | - |
03 may 2024 | 435,13 | 435,13 | 435,13 | 435,13 | 435,13 | - |
02 may 2024 | 430,61 | 430,61 | 430,61 | 430,61 | 430,61 | - |
01 may 2024 | 425,05 | 425,05 | 425,05 | 425,05 | 425,05 | - |
30 abr 2024 | 425,04 | 425,04 | 425,04 | 425,04 | 425,04 | - |
29 abr 2024 | 433,32 | 433,32 | 433,32 | 433,32 | 433,32 | - |
26 abr 2024 | 430,60 | 430,60 | 430,60 | 430,60 | 430,60 | - |
25 abr 2024 | 429,25 | 429,25 | 429,25 | 429,25 | 429,25 | - |
24 abr 2024 | 430,59 | 430,59 | 430,59 | 430,59 | 430,59 | - |
23 abr 2024 | 430,81 | 430,81 | 430,81 | 430,81 | 430,81 | - |
22 abr 2024 | 423,88 | 423,88 | 423,88 | 423,88 | 423,88 | - |
19 abr 2024 | 420,01 | 420,01 | 420,01 | 420,01 | 420,01 | - |
18 abr 2024 | 420,60 | 420,60 | 420,60 | 420,60 | 420,60 | - |
17 abr 2024 | 422,29 | 422,29 | 422,29 | 422,29 | 422,29 | - |
16 abr 2024 | 426,60 | 426,60 | 426,60 | 426,60 | 426,60 | - |
15 abr 2024 | 428,34 | 428,34 | 428,34 | 428,34 | 428,34 | - |
12 abr 2024 | 433,06 | 433,06 | 433,06 | 433,06 | 433,06 | - |
11 abr 2024 | 439,84 | 439,84 | 439,84 | 439,84 | 439,84 | - |
10 abr 2024 | 439,29 | 439,29 | 439,29 | 439,29 | 439,29 | - |
09 abr 2024 | 446,43 | 446,43 | 446,43 | 446,43 | 446,43 | - |
08 abr 2024 | 447,27 | 447,27 | 447,27 | 447,27 | 447,27 | - |
05 abr 2024 | 446,30 | 446,30 | 446,30 | 446,30 | 446,30 | - |
04 abr 2024 | 441,06 | 441,06 | 441,06 | 441,06 | 441,06 | - |
03 abr 2024 | 445,96 | 445,96 | 445,96 | 445,96 | 445,96 | - |
02 abr 2024 | 444,10 | 444,10 | 444,10 | 444,10 | 444,10 | - |
01 abr 2024 | 449,76 | 449,76 | 449,76 | 449,76 | 449,76 | - |
28 mar 2024 | 452,17 | 452,17 | 452,17 | 452,17 | 452,17 | - |
27 mar 2024 | 450,90 | 450,90 | 450,90 | 450,90 | 450,90 | - |
26 mar 2024 | 445,26 | 445,26 | 445,26 | 445,26 | 445,26 | - |
25 mar 2024 | 445,82 | 445,82 | 445,82 | 445,82 | 445,82 | - |
22 mar 2024 | 446,40 | 446,40 | 446,40 | 446,40 | 446,40 | - |
21 mar 2024 | 448,68 | 448,68 | 448,68 | 448,68 | 448,68 | - |
20 mar 2024 | 443,40 | 443,40 | 443,40 | 443,40 | 443,40 | - |
19 mar 2024 | 437,85 | 437,85 | 437,85 | 437,85 | 437,85 | - |
18 mar 2024 | 434,37 | 434,37 | 434,37 | 434,37 | 434,37 | - |
15 mar 2024 | 434,81 | 434,81 | 434,81 | 434,81 | 434,81 | - |
14 mar 2024 | 436,00 | 436,00 | 436,00 | 436,00 | 436,00 | - |
13 mar 2024 | 440,53 | 440,53 | 440,53 | 440,53 | 440,53 | - |
12 mar 2024 | 438,30 | 438,30 | 438,30 | 438,30 | 438,30 | - |
11 mar 2024 | 434,31 | 434,31 | 434,31 | 434,31 | 434,31 | - |
08 mar 2024 | 437,74 | 437,74 | 437,74 | 437,74 | 437,74 | - |
07 mar 2024 | 441,74 | 441,74 | 441,74 | 441,74 | 441,74 | - |
06 mar 2024 | 437,22 | 437,22 | 437,22 | 437,22 | 437,22 | - |
05 mar 2024 | 433,22 | 433,22 | 433,22 | 433,22 | 433,22 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |