Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
07 jun 2024 | 296,50 | 302,95 | 295,19 | 301,90 | 301,90 | 2.600.586 |
06 jun 2024 | 295,12 | 300,66 | 294,75 | 295,93 | 295,93 | 2.529.900 |
05 jun 2024 | 296,23 | 296,95 | 290,50 | 295,41 | 295,41 | 3.738.400 |
04 jun 2024 | 294,50 | 295,79 | 288,91 | 290,09 | 290,09 | 2.673.600 |
03 jun 2024 | 296,42 | 297,00 | 291,13 | 294,48 | 294,48 | 2.350.500 |
31 may 2024 | 297,50 | 299,26 | 286,58 | 294,91 | 294,91 | 7.402.300 |
30 may 2024 | 304,00 | 304,35 | 291,16 | 293,18 | 293,18 | 4.622.300 |
29 may 2024 | 305,74 | 310,32 | 304,40 | 306,90 | 306,90 | 2.635.000 |
28 may 2024 | 320,10 | 321,85 | 307,07 | 308,01 | 308,01 | 4.608.000 |
24 may 2024 | 311,50 | 323,11 | 311,00 | 321,60 | 321,60 | 4.710.700 |
23 may 2024 | 309,78 | 314,44 | 304,50 | 311,44 | 311,44 | 3.895.600 |
22 may 2024 | 312,09 | 313,45 | 303,20 | 308,58 | 308,58 | 4.532.600 |
21 may 2024 | 301,16 | 318,50 | 300,00 | 311,66 | 311,66 | 13.762.400 |
20 may 2024 | 318,50 | 324,68 | 314,58 | 323,77 | 323,77 | 7.997.000 |
17 may 2024 | 317,00 | 319,00 | 314,96 | 317,85 | 317,85 | 3.424.200 |
16 may 2024 | 314,52 | 317,38 | 311,08 | 316,78 | 316,78 | 3.671.700 |
15 may 2024 | 304,19 | 313,14 | 303,06 | 312,32 | 312,32 | 3.699.500 |
14 may 2024 | 298,93 | 303,30 | 298,44 | 301,54 | 301,54 | 2.690.500 |
13 may 2024 | 302,00 | 304,66 | 298,95 | 302,25 | 302,25 | 2.086.900 |
10 may 2024 | 298,31 | 300,97 | 296,92 | 297,47 | 297,47 | 2.139.100 |
09 may 2024 | 298,91 | 300,99 | 295,04 | 295,67 | 295,67 | 3.014.600 |
08 may 2024 | 302,90 | 304,27 | 299,51 | 303,01 | 303,01 | 3.127.000 |
07 may 2024 | 300,57 | 308,65 | 299,46 | 305,52 | 305,52 | 4.614.000 |
06 may 2024 | 298,99 | 300,97 | 297,16 | 300,57 | 300,57 | 2.885.600 |
03 may 2024 | 293,70 | 297,49 | 290,37 | 296,21 | 296,21 | 3.439.000 |
02 may 2024 | 290,76 | 295,78 | 285,53 | 295,32 | 295,32 | 3.267.300 |
01 may 2024 | 288,88 | 293,71 | 284,00 | 287,34 | 287,34 | 3.035.500 |
30 abr 2024 | 292,95 | 295,95 | 290,42 | 290,89 | 290,89 | 3.172.900 |
29 abr 2024 | 298,00 | 303,89 | 291,83 | 293,41 | 293,41 | 2.990.300 |
26 abr 2024 | 290,14 | 294,13 | 287,43 | 291,42 | 291,42 | 2.246.500 |
25 abr 2024 | 286,00 | 290,15 | 281,62 | 288,79 | 288,79 | 2.711.400 |
24 abr 2024 | 294,00 | 295,00 | 290,92 | 293,82 | 293,82 | 2.850.400 |
23 abr 2024 | 284,25 | 294,22 | 283,00 | 293,49 | 293,49 | 4.066.000 |
22 abr 2024 | 282,09 | 282,97 | 275,20 | 281,68 | 281,68 | 2.926.100 |
19 abr 2024 | 282,50 | 284,88 | 276,55 | 277,71 | 277,71 | 4.695.000 |
18 abr 2024 | 277,75 | 284,37 | 276,33 | 281,14 | 281,14 | 3.855.900 |
17 abr 2024 | 278,00 | 280,88 | 275,60 | 277,33 | 277,33 | 3.169.400 |
16 abr 2024 | 270,41 | 276,50 | 270,36 | 275,02 | 275,02 | 3.627.500 |
15 abr 2024 | 279,00 | 279,18 | 271,04 | 272,15 | 272,15 | 3.052.100 |
12 abr 2024 | 282,44 | 283,76 | 277,26 | 279,07 | 279,07 | 2.889.800 |
11 abr 2024 | 282,67 | 285,49 | 278,43 | 283,86 | 283,86 | 3.493.300 |
10 abr 2024 | 275,00 | 282,50 | 275,00 | 281,00 | 281,00 | 3.503.300 |
09 abr 2024 | 270,97 | 279,51 | 269,65 | 279,13 | 279,13 | 5.596.700 |
08 abr 2024 | 268,01 | 269,12 | 265,66 | 268,58 | 268,58 | 3.692.900 |
05 abr 2024 | 265,78 | 269,70 | 265,25 | 269,01 | 269,01 | 3.678.300 |
04 abr 2024 | 271,67 | 273,39 | 265,00 | 265,20 | 265,20 | 4.818.200 |
03 abr 2024 | 271,40 | 273,88 | 269,25 | 269,54 | 269,54 | 4.038.200 |
02 abr 2024 | 275,45 | 275,56 | 271,45 | 273,40 | 273,40 | 3.869.400 |
01 abr 2024 | 285,02 | 285,67 | 278,43 | 279,42 | 279,42 | 3.140.100 |
28 mar 2024 | 281,36 | 285,06 | 280,05 | 284,13 | 284,13 | 3.400.500 |
27 mar 2024 | 290,49 | 290,90 | 281,48 | 282,26 | 282,26 | 3.264.000 |
26 mar 2024 | 285,85 | 288,24 | 282,80 | 286,69 | 286,69 | 2.934.700 |
25 mar 2024 | 285,60 | 286,30 | 281,24 | 285,07 | 285,07 | 2.649.000 |
22 mar 2024 | 290,82 | 290,89 | 285,56 | 286,78 | 286,78 | 3.792.100 |
21 mar 2024 | 283,82 | 290,14 | 281,57 | 287,63 | 287,63 | 3.831.400 |
20 mar 2024 | 281,73 | 283,72 | 278,27 | 282,05 | 282,05 | 3.407.600 |
19 mar 2024 | 283,10 | 284,14 | 276,55 | 280,58 | 280,58 | 5.465.400 |
18 mar 2024 | 285,37 | 286,63 | 281,18 | 285,24 | 285,24 | 3.839.200 |
15 mar 2024 | 284,24 | 287,29 | 281,61 | 282,16 | 282,16 | 6.589.000 |
14 mar 2024 | 292,36 | 292,74 | 283,36 | 287,58 | 287,58 | 4.951.600 |
13 mar 2024 | 285,62 | 292,79 | 281,73 | 290,12 | 290,12 | 5.272.800 |
12 mar 2024 | 285,33 | 287,44 | 281,40 | 284,73 | 284,73 | 4.066.800 |
11 mar 2024 | 278,30 | 286,80 | 277,61 | 283,33 | 283,33 | 4.949.100 |
08 mar 2024 | 286,18 | 288,45 | 279,70 | 280,20 | 280,20 | 5.732.400 |
07 mar 2024 | 280,00 | 288,13 | 277,75 | 286,49 | 286,49 | 8.028.300 |
06 mar 2024 | 298,98 | 300,00 | 276,81 | 278,86 | 278,86 | 11.691.700 |
05 mar 2024 | 295,89 | 297,55 | 284,68 | 291,13 | 291,13 | 7.267.100 |
04 mar 2024 | 302,00 | 302,38 | 292,06 | 299,44 | 299,44 | 7.214.200 |
01 mar 2024 | 311,53 | 311,53 | 296,81 | 302,40 | 302,40 | 11.358.200 |
29 feb 2024 | 315,78 | 320,69 | 308,73 | 310,55 | 310,55 | 8.178.000 |
28 feb 2024 | 311,28 | 316,85 | 307,81 | 316,15 | 316,15 | 7.995.300 |
27 feb 2024 | 317,40 | 327,57 | 307,55 | 314,75 | 314,75 | 21.354.300 |
26 feb 2024 | 288,52 | 313,88 | 286,79 | 302,78 | 302,78 | 21.937.200 |
23 feb 2024 | 276,95 | 284,32 | 271,62 | 282,09 | 282,09 | 15.331.500 |
22 feb 2024 | 274,13 | 276,81 | 265,00 | 267,82 | 267,82 | 19.297.300 |
21 feb 2024 | 275,20 | 275,98 | 260,09 | 261,97 | 261,97 | 43.937.300 |
20 feb 2024 | 362,85 | 369,29 | 359,82 | 366,09 | 366,09 | 10.458.800 |
16 feb 2024 | 369,50 | 370,99 | 362,05 | 366,41 | 366,41 | 3.258.100 |
15 feb 2024 | 368,18 | 369,79 | 361,62 | 366,88 | 366,88 | 2.717.600 |
14 feb 2024 | 368,81 | 375,17 | 366,13 | 368,33 | 368,33 | 3.093.700 |
13 feb 2024 | 359,12 | 374,38 | 353,81 | 368,26 | 368,26 | 7.842.200 |
12 feb 2024 | 375,45 | 376,30 | 367,53 | 371,97 | 371,97 | 2.868.500 |
09 feb 2024 | 373,05 | 380,84 | 369,00 | 376,90 | 376,90 | 3.501.000 |
08 feb 2024 | 363,22 | 371,72 | 363,00 | 367,02 | 367,02 | 2.958.200 |
07 feb 2024 | 351,40 | 366,14 | 349,40 | 364,50 | 364,50 | 6.581.600 |
06 feb 2024 | 345,49 | 347,75 | 336,00 | 341,49 | 341,49 | 2.741.600 |
05 feb 2024 | 344,28 | 345,50 | 337,94 | 344,48 | 344,48 | 2.670.300 |
02 feb 2024 | 339,56 | 346,43 | 339,00 | 345,06 | 345,06 | 2.539.600 |
01 feb 2024 | 339,00 | 340,45 | 335,44 | 339,97 | 339,97 | 2.175.500 |
31 ene 2024 | 342,23 | 343,99 | 332,67 | 338,51 | 338,51 | 2.484.300 |
30 ene 2024 | 344,83 | 347,63 | 342,76 | 345,89 | 345,89 | 1.744.200 |
29 ene 2024 | 341,99 | 345,49 | 340,77 | 345,25 | 345,25 | 2.619.100 |
26 ene 2024 | 340,00 | 344,30 | 338,06 | 342,44 | 342,44 | 2.165.600 |
25 ene 2024 | 344,46 | 344,46 | 336,57 | 340,19 | 340,19 | 3.455.000 |
24 ene 2024 | 347,82 | 347,99 | 339,84 | 340,24 | 340,24 | 2.927.100 |
23 ene 2024 | 345,57 | 346,00 | 338,32 | 344,18 | 344,18 | 3.022.500 |
22 ene 2024 | 346,29 | 350,60 | 342,45 | 345,65 | 345,65 | 3.511.000 |
19 ene 2024 | 339,53 | 340,40 | 334,31 | 337,74 | 337,74 | 2.917.600 |
18 ene 2024 | 336,41 | 338,59 | 332,56 | 335,77 | 335,77 | 3.598.700 |
17 ene 2024 | 330,54 | 332,47 | 322,61 | 330,06 | 330,06 | 3.932.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |