Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jun 2024 | - | - | - | - | - | - |
25 jun 2024 | - | - | - | - | - | - |
24 jun 2024 | 247.056,00 | 247.056,00 | 247.056,00 | 247.056,00 | 247.056,00 | - |
21 jun 2024 | 244.855,86 | 244.855,86 | 244.855,86 | 244.855,86 | 244.855,86 | - |
20 jun 2024 | 246.591,75 | 246.591,75 | 246.591,75 | 246.591,75 | 246.591,75 | - |
19 jun 2024 | 243.691,34 | 243.691,34 | 243.691,34 | 243.691,34 | 243.691,34 | - |
18 jun 2024 | 245.121,34 | 245.121,34 | 245.121,34 | 245.121,34 | 245.121,34 | - |
17 jun 2024 | 243.829,45 | 243.829,45 | 243.829,45 | 243.829,45 | 243.829,45 | - |
14 jun 2024 | 242.348,30 | 242.348,30 | 242.348,30 | 242.348,30 | 242.348,30 | - |
13 jun 2024 | 248.664,52 | 248.664,52 | 248.664,52 | 248.664,52 | 248.664,52 | - |
12 jun 2024 | 252.844,70 | 252.844,70 | 252.844,70 | 252.844,70 | 252.844,70 | - |
11 jun 2024 | 248.856,67 | 248.856,67 | 248.856,67 | 248.856,67 | 248.856,67 | - |
10 jun 2024 | 251.012,14 | 251.012,14 | 251.012,14 | 251.012,14 | 251.012,14 | - |
07 jun 2024 | 255.318,47 | 255.318,47 | 255.318,47 | 255.318,47 | 255.318,47 | - |
06 jun 2024 | 255.776,69 | 255.776,69 | 255.776,69 | 255.776,69 | 255.776,69 | - |
05 jun 2024 | 254.902,22 | 254.902,22 | 254.902,22 | 254.902,22 | 254.902,22 | - |
04 jun 2024 | 252.469,86 | 252.469,86 | 252.469,86 | 252.469,86 | 252.469,86 | - |
03 jun 2024 | 253.203,44 | 253.203,44 | 253.203,44 | 253.203,44 | 253.203,44 | - |
31 may 2024 | 253.412,48 | 253.412,48 | 253.412,48 | 253.412,48 | 253.412,48 | - |
30 may 2024 | 253.096,69 | 253.096,69 | 253.096,69 | 253.096,69 | 253.096,69 | - |
29 may 2024 | 252.365,22 | 252.365,22 | 252.365,22 | 252.365,22 | 252.365,22 | - |
28 may 2024 | 255.624,66 | 255.624,66 | 255.624,66 | 255.624,66 | 255.624,66 | - |
27 may 2024 | 258.268,19 | 258.268,19 | 258.268,19 | 258.268,19 | 258.268,19 | - |
24 may 2024 | 257.249,70 | 257.249,70 | 257.249,70 | 257.249,70 | 257.249,70 | - |
23 may 2024 | 257.439,00 | 257.439,00 | 257.439,00 | 257.439,00 | 257.439,00 | - |
22 may 2024 | 256.644,64 | 256.644,64 | 256.644,64 | 256.644,64 | 256.644,64 | - |
21 may 2024 | 258.268,05 | 258.268,05 | 258.268,05 | 258.268,05 | 258.268,05 | - |
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | 258.268,00 | 258.268,00 | 258.268,00 | 258.268,00 | 258.268,00 | - |
16 may 2024 | 259.157,77 | 259.157,77 | 259.157,77 | 259.157,77 | 259.157,77 | - |
15 may 2024 | 260.409,92 | 260.409,92 | 260.409,92 | 260.409,92 | 260.409,92 | - |
14 may 2024 | 260.015,13 | 260.015,13 | 260.015,13 | 260.015,13 | 260.015,13 | - |
13 may 2024 | 259.471,89 | 259.471,89 | 259.471,89 | 259.471,89 | 259.471,89 | - |
10 may 2024 | 259.139,58 | 259.139,58 | 259.139,58 | 259.139,58 | 259.139,58 | - |
09 may 2024 | - | - | - | - | - | - |
08 may 2024 | - | - | - | - | - | - |
07 may 2024 | 255.823,20 | 255.823,20 | 255.823,20 | 255.823,20 | 255.823,20 | - |
06 may 2024 | 253.323,77 | 253.323,77 | 253.323,77 | 253.323,77 | 253.323,77 | - |
03 may 2024 | 252.265,13 | 252.265,13 | 252.265,13 | 252.265,13 | 252.265,13 | - |
02 may 2024 | 250.427,16 | 250.427,16 | 250.427,16 | 250.427,16 | 250.427,16 | - |
30 abr 2024 | 251.644,27 | 251.644,27 | 251.644,27 | 251.644,27 | 251.644,27 | - |
29 abr 2024 | 254.602,77 | 254.602,77 | 254.602,77 | 254.602,77 | 254.602,77 | - |
26 abr 2024 | 255.509,28 | 255.509,28 | 255.509,28 | 255.509,28 | 255.509,28 | - |
25 abr 2024 | 251.448,09 | 251.448,09 | 251.448,09 | 251.448,09 | 251.448,09 | - |
24 abr 2024 | 254.891,23 | 254.891,23 | 254.891,23 | 254.891,23 | 254.891,23 | - |
23 abr 2024 | 255.261,06 | 255.261,06 | 255.261,06 | 255.261,06 | 255.261,06 | - |
22 abr 2024 | 253.345,11 | 253.345,11 | 253.345,11 | 253.345,11 | 253.345,11 | - |
19 abr 2024 | 252.680,44 | 252.680,44 | 252.680,44 | 252.680,44 | 252.680,44 | - |
18 abr 2024 | 252.560,53 | 252.560,53 | 252.560,53 | 252.560,53 | 252.560,53 | - |
17 abr 2024 | 251.919,92 | 251.919,92 | 251.919,92 | 251.919,92 | 251.919,92 | - |
16 abr 2024 | 250.840,66 | 250.840,66 | 250.840,66 | 250.840,66 | 250.840,66 | - |
15 abr 2024 | 253.793,39 | 253.793,39 | 253.793,39 | 253.793,39 | 253.793,39 | - |
12 abr 2024 | 252.573,16 | 252.573,16 | 252.573,16 | 252.573,16 | 252.573,16 | - |
11 abr 2024 | 253.571,95 | 253.571,95 | 253.571,95 | 253.571,95 | 253.571,95 | - |
10 abr 2024 | 253.398,06 | 253.398,06 | 253.398,06 | 253.398,06 | 253.398,06 | - |
09 abr 2024 | 253.741,56 | 253.741,56 | 253.741,56 | 253.741,56 | 253.741,56 | - |
08 abr 2024 | 255.432,88 | 255.432,88 | 255.432,88 | 255.432,88 | 255.432,88 | - |
05 abr 2024 | 254.006,47 | 254.006,47 | 254.006,47 | 254.006,47 | 254.006,47 | - |
04 abr 2024 | 256.610,69 | 256.610,69 | 256.610,69 | 256.610,69 | 256.610,69 | - |
03 abr 2024 | 257.252,39 | 257.252,39 | 257.252,39 | 257.252,39 | 257.252,39 | - |
02 abr 2024 | 256.912,38 | 256.912,38 | 256.912,38 | 256.912,38 | 256.912,38 | - |
28 mar 2024 | 259.661,73 | 259.661,73 | 259.661,73 | 259.661,73 | 259.661,73 | - |
27 mar 2024 | 259.954,94 | 259.954,94 | 259.954,94 | 259.954,94 | 259.954,94 | - |
26 mar 2024 | 259.403,03 | 259.403,03 | 259.403,03 | 259.403,03 | 259.403,03 | - |
25 mar 2024 | 258.983,72 | 258.983,72 | 258.983,72 | 258.983,72 | 258.983,72 | - |
22 mar 2024 | 258.802,31 | 258.802,31 | 258.802,31 | 258.802,31 | 258.802,31 | - |
21 mar 2024 | 259.806,30 | 259.806,30 | 259.806,30 | 259.806,30 | 259.806,30 | - |
20 mar 2024 | 259.271,17 | 259.271,17 | 259.271,17 | 259.271,17 | 259.271,17 | - |
19 mar 2024 | 260.339,78 | 260.339,78 | 260.339,78 | 260.339,78 | 260.339,78 | - |
18 mar 2024 | 259.227,56 | 259.227,56 | 259.227,56 | 259.227,56 | 259.227,56 | - |
15 mar 2024 | 259.915,95 | 259.915,95 | 259.915,95 | 259.915,95 | 259.915,95 | - |
14 mar 2024 | 260.369,28 | 260.369,28 | 260.369,28 | 260.369,28 | 260.369,28 | - |
13 mar 2024 | 259.649,11 | 259.649,11 | 259.649,11 | 259.649,11 | 259.649,11 | - |
12 mar 2024 | 258.512,45 | 258.512,45 | 258.512,45 | 258.512,45 | 258.512,45 | - |
11 mar 2024 | 256.552,22 | 256.552,22 | 256.552,22 | 256.552,22 | 256.552,22 | - |
08 mar 2024 | 257.100,84 | 257.100,84 | 257.100,84 | 257.100,84 | 257.100,84 | - |
07 mar 2024 | 257.180,09 | 257.180,09 | 257.180,09 | 257.180,09 | 257.180,09 | - |
06 mar 2024 | 254.778,70 | 254.778,70 | 254.778,70 | 254.778,70 | 254.778,70 | - |
05 mar 2024 | 254.853,77 | 254.853,77 | 254.853,77 | 254.853,77 | 254.853,77 | - |
04 mar 2024 | 255.915,44 | 255.915,44 | 255.915,44 | 255.915,44 | 255.915,44 | - |
01 mar 2024 | 255.472,05 | 255.472,05 | 255.472,05 | 255.472,05 | 255.472,05 | - |
29 feb 2024 | 255.759,83 | 255.759,83 | 255.759,83 | 255.759,83 | 255.759,83 | - |
28 feb 2024 | 256.694,88 | 256.694,88 | 256.694,88 | 256.694,88 | 256.694,88 | - |
27 feb 2024 | 256.999,92 | 256.999,92 | 256.999,92 | 256.999,92 | 256.999,92 | - |
26 feb 2024 | 256.711,13 | 256.711,13 | 256.711,13 | 256.711,13 | 256.711,13 | - |
23 feb 2024 | 257.664,77 | 257.664,77 | 257.664,77 | 257.664,77 | 257.664,77 | - |
22 feb 2024 | 255.800,88 | 255.800,88 | 255.800,88 | 255.800,88 | 255.800,88 | - |
21 feb 2024 | 252.721,16 | 252.721,16 | 252.721,16 | 252.721,16 | 252.721,16 | - |
20 feb 2024 | 252.264,98 | 252.264,98 | 252.264,98 | 252.264,98 | 252.264,98 | - |
19 feb 2024 | 251.386,13 | 251.386,13 | 251.386,13 | 251.386,13 | 251.386,13 | - |
16 feb 2024 | 251.788,23 | 251.788,23 | 251.788,23 | 251.788,23 | 251.788,23 | - |
15 feb 2024 | 250.590,30 | 250.590,30 | 250.590,30 | 250.590,30 | 250.590,30 | - |
14 feb 2024 | 248.128,59 | 248.128,59 | 248.128,59 | 248.128,59 | 248.128,59 | - |
13 feb 2024 | 245.876,28 | 245.876,28 | 245.876,28 | 245.876,28 | 245.876,28 | - |
12 feb 2024 | 248.509,36 | 248.509,36 | 248.509,36 | 248.509,36 | 248.509,36 | - |
09 feb 2024 | 247.184,16 | 247.184,16 | 247.184,16 | 247.184,16 | 247.184,16 | - |
08 feb 2024 | 247.429,66 | 247.429,66 | 247.429,66 | 247.429,66 | 247.429,66 | - |
07 feb 2024 | 245.216,50 | 245.216,50 | 245.216,50 | 245.216,50 | 245.216,50 | - |
06 feb 2024 | 244.914,98 | 244.914,98 | 244.914,98 | 244.914,98 | 244.914,98 | - |
05 feb 2024 | 243.524,66 | 243.524,66 | 243.524,66 | 243.524,66 | 243.524,66 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |