Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
19 abr 2024 | 261,00 | 261,40 | 256,80 | 258,80 | 258,80 | 4.384.279 |
18 abr 2024 | 261,60 | 262,80 | 258,80 | 262,60 | 262,60 | 5.018.824 |
17 abr 2024 | 255,60 | 261,40 | 255,00 | 259,60 | 259,60 | 4.667.435 |
16 abr 2024 | 256,60 | 258,40 | 254,70 | 257,00 | 257,00 | 4.424.238 |
15 abr 2024 | 261,00 | 262,00 | 259,40 | 260,40 | 260,40 | 7.034.064 |
12 abr 2024 | 261,00 | 264,60 | 260,40 | 261,60 | 261,60 | 11.210.858 |
11 abr 2024 | 266,20 | 267,60 | 259,20 | 259,80 | 259,80 | 5.475.797 |
10 abr 2024 | 269,00 | 271,40 | 263,40 | 267,20 | 267,20 | 7.354.913 |
09 abr 2024 | 263,40 | 265,80 | 261,40 | 264,80 | 264,80 | 4.818.021 |
08 abr 2024 | 265,60 | 267,00 | 262,00 | 264,00 | 264,00 | 6.569.263 |
05 abr 2024 | 268,60 | 268,60 | 263,40 | 265,40 | 265,40 | 6.792.614 |
04 abr 2024 | 270,40 | 273,80 | 270,00 | 271,20 | 271,20 | 4.624.175 |
03 abr 2024 | 264,40 | 270,80 | 264,40 | 270,20 | 270,20 | 6.615.911 |
02 abr 2024 | 269,80 | 272,40 | 267,40 | 267,80 | 267,80 | 7.438.204 |
28 mar 2024 | 272,70 | 273,10 | 268,80 | 270,40 | 270,40 | 5.324.813 |
27 mar 2024 | 268,00 | 274,10 | 267,65 | 271,90 | 271,90 | 8.586.793 |
26 mar 2024 | 257,00 | 262,50 | 255,80 | 262,50 | 262,50 | 13.094.529 |
25 mar 2024 | 256,10 | 257,50 | 252,90 | 257,00 | 257,00 | 11.574.979 |
22 mar 2024 | 256,00 | 258,80 | 254,90 | 256,80 | 256,80 | 11.637.181 |
21 mar 2024 | 251,90 | 255,20 | 250,87 | 254,50 | 254,50 | 5.402.444 |
20 mar 2024 | 249,90 | 250,50 | 246,30 | 249,10 | 249,10 | 9.793.937 |
19 mar 2024 | 249,70 | 251,80 | 248,50 | 250,20 | 250,20 | 4.211.276 |
18 mar 2024 | 249,60 | 250,50 | 248,15 | 250,10 | 250,10 | 4.985.620 |
15 mar 2024 | 250,60 | 252,90 | 248,90 | 251,30 | 251,30 | 10.467.202 |
14 mar 2024 | 250,60 | 252,80 | 247,90 | 249,70 | 249,70 | 3.979.969 |
13 mar 2024 | 252,00 | 252,60 | 249,20 | 250,70 | 250,70 | 5.045.669 |
12 mar 2024 | 249,80 | 253,10 | 248,90 | 251,20 | 251,20 | 7.175.852 |
11 mar 2024 | 249,60 | 252,00 | 247,80 | 248,50 | 248,50 | 6.243.866 |
08 mar 2024 | 253,00 | 254,00 | 250,20 | 250,20 | 250,20 | 5.590.943 |
07 mar 2024 | 249,20 | 254,00 | 248,90 | 252,00 | 252,00 | 5.937.400 |
06 mar 2024 | 248,40 | 252,20 | 248,29 | 249,30 | 249,30 | 6.380.616 |
05 mar 2024 | 245,10 | 248,10 | 244,70 | 247,70 | 247,70 | 4.137.846 |
04 mar 2024 | 248,60 | 248,79 | 245,30 | 245,80 | 245,80 | 5.499.538 |
01 mar 2024 | 250,50 | 251,70 | 248,50 | 249,40 | 249,40 | 9.428.348 |
29 feb 2024 | 253,50 | 256,70 | 249,60 | 249,60 | 249,60 | 18.191.256 |
28 feb 2024 | 255,30 | 256,74 | 252,08 | 253,60 | 253,60 | 13.516.199 |
27 feb 2024 | 253,30 | 256,70 | 253,30 | 254,90 | 254,90 | 3.791.305 |
26 feb 2024 | 254,40 | 255,90 | 251,30 | 253,70 | 253,70 | 4.216.150 |
23 feb 2024 | 254,50 | 255,50 | 252,50 | 254,00 | 254,00 | 3.643.169 |
22 feb 2024 | 258,80 | 261,10 | 253,40 | 254,10 | 254,10 | 9.389.482 |
21 feb 2024 | 256,60 | 259,52 | 255,90 | 259,30 | 259,30 | 6.086.762 |
20 feb 2024 | 254,30 | 257,30 | 253,70 | 256,30 | 256,30 | 5.090.055 |
19 feb 2024 | 253,60 | 255,10 | 251,89 | 254,00 | 254,00 | 2.800.526 |
16 feb 2024 | 251,90 | 254,70 | 251,20 | 253,40 | 253,40 | 6.563.522 |
15 feb 2024 | 252,30 | 252,30 | 249,71 | 251,00 | 251,00 | 6.353.009 |
14 feb 2024 | 251,40 | 253,90 | 249,90 | 250,80 | 250,80 | 13.325.130 |
13 feb 2024 | 256,60 | 257,70 | 249,80 | 249,80 | 249,80 | 6.221.939 |
12 feb 2024 | 256,90 | 257,80 | 255,60 | 256,10 | 256,10 | 4.068.685 |
09 feb 2024 | 259,30 | 260,40 | 255,90 | 256,00 | 256,00 | 7.658.538 |
08 feb 2024 | 259,00 | 262,40 | 256,84 | 259,40 | 259,40 | 7.703.226 |
07 feb 2024 | 270,30 | 272,70 | 258,90 | 258,90 | 258,90 | 10.733.190 |
06 feb 2024 | 275,30 | 278,50 | 274,00 | 275,60 | 275,60 | 4.073.575 |
05 feb 2024 | 271,60 | 277,20 | 271,60 | 272,50 | 272,50 | 3.514.598 |
02 feb 2024 | 272,50 | 276,10 | 272,30 | 275,20 | 275,20 | 6.317.374 |
01 feb 2024 | 269,90 | 271,00 | 267,20 | 267,20 | 267,20 | 7.185.264 |
31 ene 2024 | 274,10 | 274,40 | 269,30 | 270,20 | 270,20 | 9.747.624 |
30 ene 2024 | 275,50 | 276,40 | 272,50 | 273,30 | 273,30 | 6.085.496 |
29 ene 2024 | 274,80 | 276,40 | 272,40 | 273,90 | 273,90 | 7.203.415 |
26 ene 2024 | 281,10 | 282,40 | 273,20 | 276,00 | 276,00 | 7.239.729 |
25 ene 2024 | 282,40 | 284,00 | 281,10 | 281,40 | 281,40 | 3.287.935 |
24 ene 2024 | 282,80 | 284,80 | 280,60 | 283,60 | 283,60 | 3.629.054 |
23 ene 2024 | 284,20 | 285,40 | 279,40 | 280,20 | 280,20 | 5.025.347 |
22 ene 2024 | 284,80 | 285,38 | 282,30 | 282,30 | 282,30 | 3.077.989 |
19 ene 2024 | 283,60 | 286,00 | 280,20 | 281,40 | 281,40 | 4.220.244 |
18 ene 2024 | 286,90 | 287,43 | 282,20 | 282,80 | 282,80 | 3.555.776 |
17 ene 2024 | 284,80 | 286,50 | 282,00 | 285,40 | 285,40 | 4.137.023 |
16 ene 2024 | 287,00 | 290,50 | 287,00 | 287,80 | 287,80 | 5.276.362 |
15 ene 2024 | 287,80 | 290,20 | 286,80 | 287,80 | 287,80 | 4.337.851 |
12 ene 2024 | 281,90 | 288,10 | 281,40 | 286,80 | 286,80 | 7.564.274 |
11 ene 2024 | 287,50 | 288,20 | 281,10 | 281,10 | 281,10 | 8.968.175 |
10 ene 2024 | 291,90 | 296,68 | 286,00 | 286,50 | 286,50 | 14.275.566 |
09 ene 2024 | 310,30 | 310,90 | 305,90 | 305,90 | 305,90 | 9.184.764 |
08 ene 2024 | 308,40 | 311,16 | 305,50 | 310,40 | 310,40 | 4.767.642 |
05 ene 2024 | 300,30 | 309,00 | 300,30 | 309,00 | 309,00 | 5.330.057 |
04 ene 2024 | 302,60 | 308,20 | 302,60 | 308,20 | 308,20 | 6.231.212 |
03 ene 2024 | 300,50 | 304,70 | 300,10 | 303,30 | 303,30 | 5.021.914 |
02 ene 2024 | 301,40 | 304,49 | 298,50 | 298,80 | 298,80 | 3.865.657 |
29 dic 2023 | 299,80 | 305,00 | 297,60 | 302,60 | 302,60 | 2.209.687 |
28 dic 2023 | 300,50 | 300,50 | 298,89 | 299,40 | 299,40 | 2.144.387 |
27 dic 2023 | 299,90 | 301,80 | 298,40 | 299,70 | 299,70 | 3.072.682 |
22 dic 2023 | 298,70 | 299,60 | 297,20 | 299,60 | 299,60 | 3.034.390 |
21 dic 2023 | 298,90 | 301,30 | 297,10 | 298,60 | 298,60 | 3.102.975 |
20 dic 2023 | 298,40 | 300,00 | 296,40 | 299,50 | 299,50 | 5.898.677 |
19 dic 2023 | 293,50 | 295,10 | 291,70 | 294,90 | 294,90 | 4.215.185 |
18 dic 2023 | 293,00 | 296,00 | 290,70 | 294,00 | 294,00 | 8.614.864 |
15 dic 2023 | 300,00 | 300,40 | 292,40 | 293,50 | 293,50 | 14.189.770 |
14 dic 2023 | 300,50 | 304,70 | 295,20 | 300,30 | 300,30 | 6.175.646 |
13 dic 2023 | 297,80 | 301,40 | 295,00 | 297,00 | 297,00 | 7.433.098 |
12 dic 2023 | 299,10 | 302,90 | 296,80 | 296,80 | 296,80 | 5.821.037 |
11 dic 2023 | 294,70 | 300,20 | 293,70 | 298,90 | 298,90 | 5.969.945 |
08 dic 2023 | 294,50 | 300,70 | 293,50 | 294,80 | 294,80 | 9.172.354 |
07 dic 2023 | 289,50 | 291,90 | 287,70 | 290,10 | 290,10 | 5.484.611 |
06 dic 2023 | 290,00 | 291,10 | 287,40 | 290,00 | 290,00 | 3.883.440 |
05 dic 2023 | 283,80 | 289,50 | 280,60 | 289,20 | 289,20 | 5.032.620 |
04 dic 2023 | 284,60 | 286,30 | 282,70 | 284,80 | 284,80 | 4.357.671 |
01 dic 2023 | 286,40 | 289,30 | 280,50 | 284,60 | 284,60 | 8.920.013 |
30 nov 2023 | 283,40 | 286,64 | 282,50 | 285,90 | 285,90 | 22.435.603 |
29 nov 2023 | 282,80 | 284,20 | 279,20 | 283,50 | 283,50 | 9.399.463 |
28 nov 2023 | 275,00 | 281,30 | 273,30 | 281,30 | 281,30 | 7.497.841 |
27 nov 2023 | 272,00 | 276,30 | 269,10 | 276,20 | 276,20 | 5.833.121 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |