Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | - | - | - | - | - | - |
02 may 2024 | 445,19 | 445,19 | 445,19 | 445,19 | 445,19 | - |
01 may 2024 | 441,03 | 441,03 | 441,03 | 441,03 | 441,03 | - |
30 abr 2024 | 442,22 | 442,22 | 442,22 | 442,22 | 442,22 | - |
29 abr 2024 | 449,45 | 449,45 | 449,45 | 449,45 | 449,45 | - |
26 abr 2024 | 448,01 | 448,01 | 448,01 | 448,01 | 448,01 | - |
25 abr 2024 | 443,69 | 443,69 | 443,69 | 443,69 | 443,69 | - |
24 abr 2024 | 445,75 | 445,75 | 445,75 | 445,75 | 445,75 | - |
23 abr 2024 | 445,71 | 445,71 | 445,71 | 445,71 | 445,71 | - |
22 abr 2024 | 440,21 | 440,21 | 440,21 | 440,21 | 440,21 | - |
19 abr 2024 | 436,39 | 436,39 | 436,39 | 436,39 | 436,39 | - |
18 abr 2024 | 439,89 | 439,89 | 439,89 | 439,89 | 439,89 | - |
17 abr 2024 | 440,82 | 440,82 | 440,82 | 440,82 | 440,82 | - |
16 abr 2024 | 443,43 | 443,43 | 443,43 | 443,43 | 443,43 | - |
15 abr 2024 | 444,44 | 444,44 | 444,44 | 444,44 | 444,44 | - |
12 abr 2024 | 450,08 | 450,08 | 450,08 | 450,08 | 450,08 | - |
11 abr 2024 | 456,77 | 456,77 | 456,77 | 456,77 | 456,77 | - |
10 abr 2024 | 453,58 | 453,58 | 453,58 | 453,58 | 453,58 | - |
09 abr 2024 | 458,14 | 458,14 | 458,14 | 458,14 | 458,14 | - |
08 abr 2024 | 457,45 | 457,45 | 457,45 | 457,45 | 457,45 | - |
05 abr 2024 | 457,40 | 457,40 | 457,40 | 457,40 | 457,40 | - |
04 abr 2024 | 452,37 | 452,37 | 452,37 | 452,37 | 452,37 | - |
03 abr 2024 | 457,87 | 457,87 | 457,87 | 457,87 | 457,87 | - |
02 abr 2024 | 457,25 | 457,25 | 457,25 | 457,25 | 457,25 | - |
01 abr 2024 | 460,75 | 460,75 | 460,75 | 460,75 | 460,75 | - |
28 mar 2024 | 461,90 | 461,90 | 461,90 | 461,90 | 461,90 | - |
27 mar 2024 | 461,34 | 461,34 | 461,34 | 461,34 | 461,34 | - |
26 mar 2024 | 457,26 | 457,26 | 457,26 | 457,26 | 457,26 | - |
25 mar 2024 | 458,38 | 458,38 | 458,38 | 458,38 | 458,38 | - |
22 mar 2024 | 459,65 | 459,65 | 459,65 | 459,65 | 459,65 | - |
21 mar 2024 | 460,54 | 460,54 | 460,54 | 460,54 | 460,54 | - |
20 mar 2024 | 460,28 | 460,28 | 460,28 | 460,28 | 460,28 | - |
19 mar 2024 | 455,88 | 455,88 | 455,88 | 455,88 | 455,88 | - |
18 mar 2024 | 453,32 | 453,32 | 453,32 | 453,32 | 453,32 | - |
15 mar 2024 | 450,64 | 450,64 | 450,64 | 450,64 | 450,64 | - |
14 mar 2024 | 453,42 | 453,42 | 453,42 | 453,42 | 453,42 | - |
13 mar 2024 | 454,93 | 454,93 | 454,93 | 454,93 | 454,93 | - |
12 mar 2024 | 455,60 | 455,60 | 455,60 | 455,60 | 455,60 | - |
11 mar 2024 | 450,83 | 450,83 | 450,83 | 450,83 | 450,83 | - |
08 mar 2024 | 451,43 | 451,43 | 451,43 | 451,43 | 451,43 | - |
07 mar 2024 | 454,31 | 454,31 | 454,31 | 454,31 | 454,31 | - |
06 mar 2024 | 449,71 | 449,71 | 449,71 | 449,71 | 449,71 | - |
05 mar 2024 | 447,21 | 447,21 | 447,21 | 447,21 | 447,21 | - |
04 mar 2024 | 451,91 | 451,91 | 451,91 | 451,91 | 451,91 | - |
01 mar 2024 | 452,37 | 452,37 | 452,37 | 452,37 | 452,37 | - |
29 feb 2024 | 448,93 | 448,93 | 448,93 | 448,93 | 448,93 | - |
28 feb 2024 | 446,53 | 446,53 | 446,53 | 446,53 | 446,53 | - |
27 feb 2024 | 447,22 | 447,22 | 447,22 | 447,22 | 447,22 | - |
26 feb 2024 | 446,30 | 446,30 | 446,30 | 446,30 | 446,30 | - |
23 feb 2024 | 447,78 | 447,78 | 447,78 | 447,78 | 447,78 | - |
22 feb 2024 | 447,51 | 447,51 | 447,51 | 447,51 | 447,51 | - |
21 feb 2024 | 438,52 | 438,52 | 438,52 | 438,52 | 438,52 | - |
20 feb 2024 | 438,19 | 438,19 | 438,19 | 438,19 | 438,19 | - |
16 feb 2024 | 440,97 | 440,97 | 440,97 | 440,97 | 440,97 | - |
15 feb 2024 | 443,07 | 443,07 | 443,07 | 443,07 | 443,07 | - |
14 feb 2024 | 440,22 | 440,22 | 440,22 | 440,22 | 440,22 | - |
13 feb 2024 | 435,59 | 435,59 | 435,59 | 435,59 | 435,59 | - |
12 feb 2024 | 441,90 | 441,90 | 441,90 | 441,90 | 441,90 | - |
09 feb 2024 | 442,12 | 442,12 | 442,12 | 442,12 | 442,12 | - |
08 feb 2024 | 439,47 | 439,47 | 439,47 | 439,47 | 439,47 | - |
07 feb 2024 | 438,78 | 438,78 | 438,78 | 438,78 | 438,78 | - |
06 feb 2024 | 435,18 | 435,18 | 435,18 | 435,18 | 435,18 | - |
05 feb 2024 | 433,87 | 433,87 | 433,87 | 433,87 | 433,87 | - |
02 feb 2024 | 435,64 | 435,64 | 435,64 | 435,64 | 435,64 | - |
01 feb 2024 | 431,26 | 431,26 | 431,26 | 431,26 | 431,26 | - |
31 ene 2024 | 425,95 | 425,95 | 425,95 | 425,95 | 425,95 | - |
30 ene 2024 | 433,02 | 433,02 | 433,02 | 433,02 | 433,02 | - |
29 ene 2024 | 433,44 | 433,44 | 433,44 | 433,44 | 433,44 | - |
26 ene 2024 | 429,90 | 429,90 | 429,90 | 429,90 | 429,90 | - |
25 ene 2024 | 430,05 | 430,05 | 430,05 | 430,05 | 430,05 | - |
24 ene 2024 | 427,84 | 427,84 | 427,84 | 427,84 | 427,84 | - |
23 ene 2024 | 427,81 | 427,81 | 427,81 | 427,81 | 427,81 | - |
22 ene 2024 | 426,76 | 426,76 | 426,76 | 426,76 | 426,76 | - |
19 ene 2024 | 425,47 | 425,47 | 425,47 | 425,47 | 425,47 | - |
18 ene 2024 | 420,33 | 420,33 | 420,33 | 420,33 | 420,33 | - |
17 ene 2024 | 416,70 | 416,70 | 416,70 | 416,70 | 416,70 | - |
16 ene 2024 | 419,12 | 419,12 | 419,12 | 419,12 | 419,12 | - |
12 ene 2024 | 420,81 | 420,81 | 420,81 | 420,81 | 420,81 | - |
11 ene 2024 | 420,56 | 420,56 | 420,56 | 420,56 | 420,56 | - |
10 ene 2024 | 420,88 | 420,88 | 420,88 | 420,88 | 420,88 | - |
09 ene 2024 | 418,61 | 418,61 | 418,61 | 418,61 | 418,61 | - |
08 ene 2024 | 419,25 | 419,25 | 419,25 | 419,25 | 419,25 | - |
05 ene 2024 | 413,29 | 413,29 | 413,29 | 413,29 | 413,29 | - |
04 ene 2024 | 412,45 | 412,45 | 412,45 | 412,45 | 412,45 | - |
03 ene 2024 | 413,64 | 413,64 | 413,64 | 413,64 | 413,64 | - |
02 ene 2024 | 417,49 | 417,49 | 417,49 | 417,49 | 417,49 | - |
29 dic 2023 | 420,11 | 420,11 | 420,11 | 420,11 | 420,11 | - |
28 dic 2023 | 421,57 | 421,57 | 421,57 | 421,57 | 421,57 | - |
27 dic 2023 | 421,35 | 421,35 | 421,35 | 421,35 | 421,35 | - |
26 dic 2023 | 420,67 | 420,67 | 420,67 | 420,67 | 420,67 | - |
22 dic 2023 | 418,79 | 418,79 | 418,79 | 418,79 | 418,79 | - |
21 dic 2023 | 418,00 | 418,00 | 418,00 | 418,00 | 418,00 | - |
20 dic 2023 | 413,57 | 413,57 | 413,57 | 413,57 | 413,57 | - |
19 dic 2023 | 419,84 | 419,84 | 419,84 | 419,84 | 419,84 | - |
18 dic 2023 | 417,10 | 417,10 | 417,10 | 417,10 | 417,10 | - |
18 dic 2023 | 1.773 Dividendo | |||||
15 dic 2023 | 417,07 | 417,07 | 417,07 | 417,07 | 415,30 | - |
14 dic 2023 | 417,30 | 417,30 | 417,30 | 417,30 | 415,53 | - |
13 dic 2023 | 415,43 | 415,43 | 415,43 | 415,43 | 413,66 | - |
12 dic 2023 | 409,48 | 409,48 | 409,48 | 409,48 | 407,74 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |