Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 312,09 | 313,33 | 311,70 | 312,88 | 312,88 | 136 |
02 may 2024 | 310,44 | 311,50 | 310,25 | 310,25 | 310,25 | 260 |
30 abr 2024 | 314,37 | 314,59 | 312,71 | 312,71 | 312,71 | 1145 |
29 abr 2024 | 314,19 | 314,53 | 313,64 | 313,64 | 313,64 | 178 |
26 abr 2024 | 311,73 | 313,81 | 311,39 | 313,63 | 313,63 | 908 |
25 abr 2024 | 310,00 | 310,00 | 307,98 | 307,98 | 307,98 | 722 |
24 abr 2024 | 313,05 | 313,23 | 311,40 | 311,68 | 311,68 | 1575 |
23 abr 2024 | 310,33 | 311,67 | 309,65 | 311,67 | 311,67 | 745 |
22 abr 2024 | 308,18 | 309,24 | 307,64 | 308,20 | 308,20 | 878 |
19 abr 2024 | 307,25 | 308,44 | 307,01 | 307,71 | 307,71 | 322 |
18 abr 2024 | 309,99 | 310,52 | 308,96 | 310,46 | 310,46 | 901 |
17 abr 2024 | 310,91 | 312,08 | 309,83 | 309,83 | 309,83 | 1416 |
16 abr 2024 | 311,93 | 312,11 | 311,14 | 311,62 | 311,62 | 702 |
15 abr 2024 | 317,09 | 318,19 | 316,07 | 316,49 | 316,49 | 1922 |
12 abr 2024 | 319,24 | 319,31 | 316,18 | 317,20 | 317,20 | 1364 |
11 abr 2024 | 316,00 | 316,00 | 314,59 | 315,74 | 315,74 | 2193 |
10 abr 2024 | 316,05 | 316,05 | 313,30 | 315,34 | 315,34 | 148 |
09 abr 2024 | 315,51 | 315,53 | 313,89 | 313,89 | 313,89 | 67 |
08 abr 2024 | 315,24 | 316,31 | 315,24 | 315,60 | 315,60 | 1874 |
05 abr 2024 | 313,23 | 315,45 | 312,99 | 315,10 | 315,10 | 2636 |
04 abr 2024 | 316,84 | 317,38 | 316,40 | 317,30 | 317,30 | 948 |
03 abr 2024 | 316,90 | 317,41 | 316,29 | 317,10 | 317,10 | 1279 |
02 abr 2024 | 320,64 | 320,85 | 316,27 | 316,75 | 316,75 | 856 |
28 mar 2024 | 319,29 | 319,77 | 318,93 | 319,43 | 319,43 | 759 |
27 mar 2024 | 317,27 | 317,88 | 316,93 | 317,42 | 317,42 | 1759 |
26 mar 2024 | 316,93 | 317,51 | 316,93 | 317,51 | 317,51 | 335 |
25 mar 2024 | 317,57 | 317,83 | 316,20 | 316,85 | 316,85 | 1048 |
22 mar 2024 | 318,01 | 318,67 | 317,76 | 317,76 | 317,76 | 2449 |
21 mar 2024 | 316,23 | 318,03 | 315,79 | 318,03 | 318,03 | 677 |
20 mar 2024 | 313,18 | 314,12 | 313,18 | 313,48 | 313,48 | 853 |
19 mar 2024 | 312,07 | 312,89 | 311,10 | 312,89 | 312,89 | 607 |
18 mar 2024 | 310,79 | 312,30 | 310,58 | 312,28 | 312,28 | 758 |
15 mar 2024 | 311,65 | 312,23 | 309,64 | 309,64 | 309,64 | 593 |
14 mar 2024 | 312,09 | 312,36 | 310,76 | 311,53 | 311,53 | 1184 |
13 mar 2024 | 311,81 | 311,99 | 311,09 | 311,37 | 311,37 | 256 |
12 mar 2024 | 309,99 | 311,44 | 309,40 | 311,21 | 311,21 | 252 |
11 mar 2024 | 308,31 | 308,70 | 307,54 | 308,68 | 308,68 | 719 |
08 mar 2024 | 311,35 | 311,88 | 310,64 | 310,64 | 310,64 | 370 |
07 mar 2024 | 308,29 | 311,08 | 307,90 | 310,62 | 310,62 | 1187 |
06 mar 2024 | 308,36 | 309,50 | 308,36 | 309,35 | 309,35 | 972 |
05 mar 2024 | 310,00 | 310,09 | 307,75 | 308,22 | 308,22 | 1173 |
04 mar 2024 | 310,58 | 311,09 | 310,07 | 310,28 | 310,28 | 1288 |
01 mar 2024 | 310,02 | 310,51 | 309,27 | 310,23 | 310,23 | 264 |
29 feb 2024 | 307,47 | 308,59 | 306,51 | 308,31 | 308,31 | 1909 |
28 feb 2024 | 307,85 | 308,13 | 307,15 | 307,51 | 307,51 | 1074 |
27 feb 2024 | 307,33 | 307,77 | 307,16 | 307,25 | 307,25 | 833 |
26 feb 2024 | 308,18 | 308,52 | 307,73 | 307,75 | 307,75 | 904 |
23 feb 2024 | 308,17 | 309,23 | 308,11 | 308,94 | 308,94 | 991 |
22 feb 2024 | 305,38 | 307,69 | 305,32 | 307,69 | 307,69 | 1995 |
21 feb 2024 | 302,90 | 303,03 | 302,35 | 302,45 | 302,45 | 357 |
20 feb 2024 | 305,00 | 305,00 | 302,76 | 302,76 | 302,76 | 484 |
19 feb 2024 | 305,28 | 306,04 | 305,22 | 305,77 | 305,77 | 652 |
16 feb 2024 | 306,76 | 307,20 | 305,34 | 306,40 | 306,40 | 672 |
15 feb 2024 | 305,81 | 306,19 | 304,88 | 305,17 | 305,17 | 1461 |
14 feb 2024 | 303,43 | 304,43 | 303,43 | 303,77 | 303,77 | 658 |
13 feb 2024 | 305,42 | 305,42 | 302,52 | 303,25 | 303,25 | 1431 |
12 feb 2024 | 304,44 | 306,29 | 304,44 | 306,29 | 306,29 | 975 |
09 feb 2024 | 303,50 | 304,77 | 303,50 | 303,73 | 303,73 | 451 |
08 feb 2024 | 303,31 | 304,13 | 303,23 | 303,25 | 303,25 | 1503 |
07 feb 2024 | 301,68 | 303,55 | 301,53 | 303,26 | 303,26 | 751 |
06 feb 2024 | 301,74 | 302,09 | 301,26 | 301,82 | 301,82 | 655 |
05 feb 2024 | 300,78 | 302,01 | 300,58 | 301,09 | 301,09 | 1942 |
02 feb 2024 | 298,55 | 300,75 | 298,52 | 300,75 | 300,75 | 2659 |
01 feb 2024 | 296,98 | 297,57 | 295,57 | 295,90 | 295,90 | 1519 |
31 ene 2024 | 300,46 | 300,70 | 298,47 | 298,70 | 298,70 | 1073 |
30 ene 2024 | 300,64 | 301,00 | 299,56 | 300,46 | 300,46 | 2914 |
29 ene 2024 | 298,66 | 299,64 | 298,23 | 299,64 | 299,64 | 1689 |
26 ene 2024 | 297,53 | 298,57 | 297,53 | 298,38 | 298,38 | 252 |
25 ene 2024 | 295,82 | 298,06 | 295,52 | 298,06 | 298,06 | 416 |
24 ene 2024 | 296,62 | 296,86 | 296,02 | 296,72 | 296,72 | 462 |
23 ene 2024 | 294,39 | 295,73 | 294,08 | 295,20 | 295,20 | 1297 |
22 ene 2024 | 294,29 | 295,17 | 294,14 | 294,85 | 294,85 | 1152 |
19 ene 2024 | 291,54 | 292,07 | 291,35 | 291,40 | 291,40 | 480 |
18 ene 2024 | 288,68 | 290,44 | 288,68 | 290,44 | 290,44 | 125 |
17 ene 2024 | 288,87 | 289,30 | 288,29 | 289,23 | 289,23 | 816 |
16 ene 2024 | 289,41 | 291,63 | 289,41 | 291,31 | 291,31 | 1029 |
15 ene 2024 | 290,84 | 290,88 | 290,34 | 290,51 | 290,51 | 1070 |
12 ene 2024 | 289,76 | 291,42 | 289,76 | 290,38 | 290,38 | 663 |
11 ene 2024 | 291,11 | 291,36 | 288,20 | 288,29 | 288,29 | 1211 |
10 ene 2024 | 289,70 | 290,00 | 289,33 | 289,52 | 289,52 | 2493 |
09 ene 2024 | 289,04 | 289,50 | 288,38 | 289,40 | 289,40 | 397 |
08 ene 2024 | 286,32 | 287,22 | 285,83 | 287,22 | 287,22 | 117 |
05 ene 2024 | 286,06 | 287,08 | 285,50 | 286,69 | 286,69 | 1652 |
04 ene 2024 | 287,46 | 287,46 | 286,22 | 287,28 | 287,28 | 775 |
03 ene 2024 | 288,65 | 288,65 | 287,37 | 287,49 | 287,49 | 231 |
02 ene 2024 | 289,61 | 290,55 | 287,99 | 288,74 | 288,74 | 1190 |
29 dic 2023 | 288,94 | 289,31 | 288,23 | 288,90 | 288,90 | 509 |
28 dic 2023 | 287,98 | 288,24 | 287,39 | 288,24 | 288,24 | 902 |
27 dic 2023 | 288,24 | 288,39 | 286,72 | 287,13 | 287,13 | 786 |
22 dic 2023 | 287,08 | 288,35 | 286,75 | 288,05 | 288,05 | 322 |
21 dic 2023 | 287,45 | 287,45 | 286,27 | 287,14 | 287,14 | 1097 |
20 dic 2023 | 289,27 | 289,27 | 288,47 | 289,21 | 289,21 | 557 |
19 dic 2023 | 288,30 | 288,42 | 288,04 | 288,32 | 288,32 | 1962 |
18 dic 2023 | 287,63 | 288,18 | 287,42 | 288,05 | 288,05 | 2106 |
15 dic 2023 | 286,81 | 287,95 | 286,81 | 287,95 | 287,95 | 1697 |
14 dic 2023 | 288,41 | 288,57 | 285,91 | 285,91 | 285,91 | 797 |
13 dic 2023 | 286,02 | 288,48 | 285,89 | 286,08 | 286,08 | 1465 |
12 dic 2023 | 285,46 | 285,54 | 284,51 | 285,06 | 285,06 | 1333 |
11 dic 2023 | 284,46 | 285,51 | 284,07 | 284,94 | 284,94 | 1887 |
08 dic 2023 | 282,45 | 284,47 | 282,45 | 284,11 | 284,11 | 330 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |