Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 498,36 | 502,89 | 497,67 | 500,33 | 500,33 | 3.625.200 |
25 jul 2024 | 497,55 | 503,14 | 493,92 | 494,78 | 494,78 | 5.646.600 |
24 jul 2024 | 504,43 | 504,70 | 496,55 | 497,29 | 497,29 | 6.157.400 |
23 jul 2024 | 509,66 | 511,65 | 508,49 | 508,94 | 508,94 | 3.116.000 |
22 jul 2024 | 508,27 | 510,32 | 506,44 | 509,79 | 509,79 | 4.342.900 |
19 jul 2024 | 507,64 | 509,20 | 503,56 | 504,55 | 504,55 | 4.039.400 |
18 jul 2024 | 513,25 | 514,19 | 505,87 | 507,94 | 507,94 | 5.055.900 |
17 jul 2024 | 513,56 | 515,11 | 511,56 | 511,79 | 511,79 | 4.984.300 |
16 jul 2024 | 517,33 | 519,40 | 516,60 | 519,04 | 519,04 | 4.164.300 |
15 jul 2024 | 516,58 | 519,12 | 514,34 | 516,11 | 516,11 | 7.771.500 |
12 jul 2024 | 512,49 | 518,03 | 512,17 | 514,55 | 514,55 | 5.238.200 |
11 jul 2024 | 516,00 | 516,79 | 510,83 | 511,39 | 511,39 | 5.537.800 |
10 jul 2024 | 511,98 | 516,18 | 511,69 | 515,81 | 515,81 | 3.446.900 |
09 jul 2024 | 511,21 | 512,01 | 510,54 | 510,89 | 510,89 | 3.140.600 |
08 jul 2024 | 510,50 | 511,21 | 509,32 | 510,33 | 510,33 | 3.143.400 |
05 jul 2024 | 507,13 | 510,10 | 506,49 | 509,84 | 509,84 | 3.156.900 |
03 jul 2024 | 504,22 | 507,14 | 504,22 | 506,81 | 506,81 | 2.131.100 |
02 jul 2024 | 499,69 | 504,61 | 499,61 | 504,53 | 504,53 | 4.210.100 |
01 jul 2024 | 501,49 | 501,68 | 498,60 | 501,28 | 501,28 | 4.368.500 |
28 jun 2024 | 502,97 | 505,73 | 499,01 | 500,13 | 500,13 | 5.598.600 |
28 jun 2024 | 1.784 Dividendo | |||||
27 jun 2024 | 503,00 | 504,48 | 502,32 | 503,85 | 502,07 | 3.619.700 |
26 jun 2024 | 501,47 | 503,77 | 500,89 | 503,07 | 501,29 | 3.202.700 |
25 jun 2024 | 501,71 | 502,83 | 500,32 | 502,51 | 500,73 | 6.336.700 |
24 jun 2024 | 502,03 | 504,44 | 500,43 | 500,43 | 498,66 | 7.022.800 |
21 jun 2024 | 502,10 | 503,22 | 500,85 | 501,78 | 500,00 | 4.347.800 |
20 jun 2024 | 505,14 | 505,74 | 501,19 | 502,88 | 501,10 | 4.810.900 |
18 jun 2024 | 503,05 | 504,36 | 502,63 | 504,28 | 502,49 | 3.431.700 |
17 jun 2024 | 498,48 | 504,18 | 497,91 | 502,94 | 501,16 | 4.609.500 |
14 jun 2024 | 497,26 | 499,04 | 496,29 | 498,98 | 497,21 | 5.812.000 |
13 jun 2024 | 499,30 | 499,45 | 496,06 | 498,58 | 496,81 | 8.808.900 |
12 jun 2024 | 497,93 | 500,15 | 496,71 | 497,64 | 495,88 | 3.698.800 |
11 jun 2024 | 490,99 | 493,66 | 489,11 | 493,53 | 491,78 | 4.028.400 |
10 jun 2024 | 490,17 | 492,69 | 489,56 | 492,41 | 490,67 | 3.465.200 |
07 jun 2024 | 490,55 | 493,53 | 489,54 | 490,80 | 489,06 | 3.063.600 |
06 jun 2024 | 491,84 | 492,18 | 489,64 | 491,44 | 489,70 | 21.344.000 |
05 jun 2024 | 487,87 | 491,55 | 486,06 | 491,55 | 489,81 | 3.026.100 |
04 jun 2024 | 484,00 | 486,41 | 482,56 | 485,74 | 484,02 | 2.560.300 |
03 jun 2024 | 486,30 | 486,41 | 480,40 | 485,15 | 483,43 | 4.211.300 |
31 may 2024 | 481,24 | 484,91 | 476,48 | 484,62 | 482,90 | 5.334.000 |
30 may 2024 | 482,12 | 482,75 | 479,20 | 480,44 | 478,74 | 3.393.600 |
29 may 2024 | 483,19 | 484,68 | 482,96 | 483,69 | 481,98 | 5.605.000 |
28 may 2024 | 487,40 | 487,65 | 484,53 | 487,12 | 485,40 | 4.034.700 |
24 may 2024 | 485,18 | 487,40 | 484,33 | 486,73 | 485,01 | 2.551.400 |
23 may 2024 | 489,91 | 489,99 | 482,29 | 483,44 | 481,73 | 3.811.300 |
22 may 2024 | 487,79 | 488,43 | 484,94 | 487,06 | 485,34 | 3.250.600 |
21 may 2024 | 486,53 | 488,58 | 486,35 | 488,48 | 486,75 | 2.453.600 |
20 may 2024 | 486,78 | 488,61 | 486,45 | 487,17 | 485,45 | 2.599.600 |
17 may 2024 | 486,09 | 486,73 | 484,70 | 486,69 | 484,97 | 3.274.000 |
16 may 2024 | 487,05 | 488,57 | 485,83 | 485,97 | 484,25 | 3.347.400 |
15 may 2024 | 483,34 | 487,23 | 482,74 | 486,90 | 485,18 | 4.399.500 |
14 may 2024 | 478,98 | 481,47 | 478,48 | 481,04 | 479,34 | 3.257.700 |
13 may 2024 | 480,35 | 480,42 | 477,73 | 478,77 | 477,07 | 3.108.400 |
10 may 2024 | 479,69 | 480,39 | 477,59 | 478,74 | 477,04 | 3.347.200 |
09 may 2024 | 475,59 | 478,15 | 474,94 | 478,15 | 476,46 | 3.486.000 |
08 may 2024 | 473,59 | 475,86 | 473,50 | 475,42 | 473,74 | 3.214.900 |
07 may 2024 | 475,70 | 476,64 | 474,71 | 475,40 | 473,72 | 3.451.300 |
06 may 2024 | 472,22 | 474,81 | 471,82 | 474,72 | 473,04 | 4.782.500 |
03 may 2024 | 469,76 | 471,00 | 467,44 | 469,98 | 468,32 | 4.586.900 |
02 may 2024 | 463,36 | 464,95 | 459,16 | 464,22 | 462,58 | 3.972.400 |
01 may 2024 | 460,77 | 467,07 | 459,44 | 459,93 | 458,30 | 6.115.400 |
30 abr 2024 | 467,42 | 468,34 | 461,36 | 461,43 | 459,80 | 4.364.800 |
29 abr 2024 | 468,84 | 469,42 | 466,21 | 468,84 | 467,18 | 3.253.200 |
26 abr 2024 | 465,33 | 468,63 | 464,81 | 467,21 | 465,56 | 4.907.100 |
25 abr 2024 | 458,77 | 463,46 | 457,26 | 462,58 | 460,94 | 4.876.200 |
24 abr 2024 | 465,57 | 466,31 | 462,44 | 464,50 | 462,86 | 7.687.800 |
23 abr 2024 | 461,18 | 465,13 | 460,67 | 464,84 | 463,19 | 4.257.400 |
22 abr 2024 | 457,55 | 461,73 | 455,35 | 459,05 | 457,42 | 5.818.100 |
19 abr 2024 | 458,99 | 459,94 | 453,90 | 455,10 | 453,49 | 9.766.100 |
18 abr 2024 | 461,36 | 463,30 | 458,21 | 458,94 | 457,32 | 5.637.300 |
17 abr 2024 | 465,11 | 465,24 | 458,73 | 459,99 | 458,36 | 7.156.200 |
16 abr 2024 | 464,05 | 465,51 | 461,59 | 462,78 | 461,14 | 6.761.400 |
15 abr 2024 | 473,47 | 473,59 | 462,85 | 463,61 | 461,97 | 9.530.000 |
12 abr 2024 | 472,77 | 474,05 | 467,91 | 469,57 | 467,91 | 6.954.300 |
11 abr 2024 | 473,98 | 477,43 | 470,67 | 476,06 | 474,37 | 5.109.900 |
10 abr 2024 | 471,91 | 474,39 | 470,67 | 472,65 | 470,98 | 6.933.400 |
09 abr 2024 | 478,38 | 478,60 | 472,74 | 477,27 | 475,58 | 5.254.200 |
08 abr 2024 | 477,15 | 478,07 | 475,97 | 476,68 | 474,99 | 4.736.800 |
05 abr 2024 | 472,85 | 478,33 | 472,42 | 476,49 | 474,80 | 5.582.200 |
04 abr 2024 | 481,20 | 481,48 | 471,27 | 471,48 | 469,81 | 6.871.200 |
03 abr 2024 | 475,84 | 478,80 | 475,79 | 477,36 | 475,67 | 6.224.800 |
02 abr 2024 | 476,33 | 476,99 | 474,71 | 476,93 | 475,24 | 4.817.800 |
01 abr 2024 | 481,44 | 481,96 | 478,83 | 480,07 | 478,37 | 5.734.000 |
28 mar 2024 | 480,87 | 482,16 | 480,50 | 480,70 | 479,00 | 4.065.000 |
27 mar 2024 | 479,51 | 480,87 | 477,45 | 480,76 | 479,06 | 4.951.400 |
26 mar 2024 | 479,06 | 479,37 | 476,43 | 476,60 | 474,91 | 8.073.500 |
25 mar 2024 | 477,73 | 478,79 | 477,55 | 477,94 | 476,25 | 6.081.300 |
22 mar 2024 | 479,87 | 480,32 | 478,82 | 479,18 | 477,48 | 5.876.800 |
22 mar 2024 | 1.543 Dividendo | |||||
21 mar 2024 | 482,62 | 483,24 | 481,21 | 481,35 | 478,11 | 5.044.700 |
20 mar 2024 | 475,54 | 480,02 | 474,93 | 479,75 | 476,52 | 6.179.400 |
19 mar 2024 | 472,20 | 475,74 | 471,29 | 475,60 | 472,40 | 4.550.200 |
18 mar 2024 | 473,95 | 475,28 | 472,50 | 472,95 | 469,76 | 3.939.100 |
15 mar 2024 | 470,41 | 471,78 | 468,72 | 470,01 | 466,84 | 6.802.400 |
14 mar 2024 | 475,16 | 475,33 | 470,45 | 473,27 | 470,08 | 5.153.000 |
13 mar 2024 | 475,31 | 475,47 | 472,90 | 474,31 | 471,12 | 3.544.500 |
12 mar 2024 | 471,92 | 475,55 | 469,57 | 475,03 | 471,83 | 4.811.000 |
11 mar 2024 | 469,20 | 470,46 | 467,39 | 470,00 | 466,83 | 5.323.900 |
08 mar 2024 | 473,77 | 476,30 | 469,82 | 470,39 | 467,22 | 6.281.900 |
07 mar 2024 | 471,63 | 474,19 | 470,78 | 473,26 | 470,07 | 7.149.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |