Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 304,00 | 305,49 | 302,52 | 302,88 | 302,88 | 2662 |
27 jun 2024 | 303,18 | 305,55 | 301,84 | 303,08 | 303,08 | 1918 |
26 jun 2024 | 305,00 | 305,70 | 299,57 | 303,90 | 303,90 | 3437 |
25 jun 2024 | 308,00 | 309,39 | 305,41 | 307,81 | 307,81 | 3887 |
24 jun 2024 | 308,51 | 312,13 | 304,69 | 308,55 | 308,55 | 3439 |
21 jun 2024 | 305,00 | 310,13 | 302,68 | 309,36 | 309,36 | 3389 |
20 jun 2024 | 286,01 | 317,55 | 286,01 | 305,60 | 305,60 | 19.920 |
19 jun 2024 | - | - | - | - | - | - |
18 jun 2024 | 286,50 | 289,79 | 285,25 | 285,25 | 285,25 | 6237 |
17 jun 2024 | 288,00 | 288,33 | 284,08 | 286,02 | 286,02 | 3369 |
14 jun 2024 | 282,20 | 286,48 | 280,59 | 285,89 | 285,89 | 2596 |
13 jun 2024 | 287,26 | 289,07 | 282,90 | 282,90 | 282,90 | 3096 |
12 jun 2024 | 294,22 | 294,22 | 286,14 | 287,47 | 287,47 | 9752 |
11 jun 2024 | 290,00 | 292,20 | 289,24 | 292,20 | 292,20 | 1850 |
10 jun 2024 | 287,09 | 289,51 | 287,04 | 288,01 | 288,01 | 2888 |
07 jun 2024 | 291,58 | 291,97 | 289,13 | 289,13 | 289,13 | 2094 |
06 jun 2024 | 291,51 | 297,50 | 291,16 | 292,97 | 292,97 | 2489 |
05 jun 2024 | 289,02 | 291,05 | 288,16 | 290,59 | 290,59 | 2015 |
04 jun 2024 | 283,84 | 287,76 | 280,32 | 287,76 | 287,76 | 1365 |
03 jun 2024 | 287,06 | 287,06 | 280,86 | 282,46 | 282,46 | 2618 |
31 may 2024 | 285,34 | 285,34 | 278,97 | 280,07 | 280,07 | 3023 |
30 may 2024 | 290,20 | 290,42 | 284,78 | 285,93 | 285,93 | 3627 |
29 may 2024 | 297,09 | 297,82 | 291,33 | 294,29 | 294,29 | 8371 |
28 may 2024 | 301,15 | 301,15 | 296,65 | 296,74 | 296,74 | 11.663 |
24 may 2024 | 306,76 | 312,00 | 301,17 | 301,17 | 301,17 | 398 |
23 may 2024 | 311,00 | 311,00 | 304,68 | 305,16 | 305,16 | 3609 |
22 may 2024 | 304,02 | 308,03 | 303,90 | 306,60 | 306,60 | 11.234 |
21 may 2024 | 307,00 | 307,00 | 303,18 | 304,04 | 304,04 | 764 |
20 may 2024 | 304,54 | 307,07 | 301,81 | 306,30 | 306,30 | 1525 |
17 may 2024 | 310,00 | 310,00 | 300,08 | 300,82 | 300,82 | 1318 |
16 may 2024 | 308,52 | 311,77 | 306,90 | 307,85 | 307,85 | 2908 |
15 may 2024 | 306,79 | 307,96 | 301,45 | 306,26 | 306,26 | 17.908 |
14 may 2024 | 309,26 | 312,32 | 306,43 | 306,62 | 306,62 | 4792 |
13 may 2024 | 308,25 | 308,80 | 307,27 | 308,25 | 308,25 | 1335 |
10 may 2024 | 308,00 | 309,18 | 306,48 | 307,42 | 307,42 | 652 |
09 may 2024 | 308,50 | 308,50 | 302,91 | 303,68 | 303,68 | 847 |
08 may 2024 | 310,70 | 313,33 | 310,12 | 312,98 | 312,98 | 2690 |
07 may 2024 | 307,90 | 311,95 | 307,79 | 310,73 | 310,73 | 2058 |
03 may 2024 | 304,00 | 304,80 | 301,58 | 304,80 | 304,80 | 1025 |
02 may 2024 | 300,76 | 303,15 | 298,44 | 300,80 | 300,80 | 2723 |
01 may 2024 | 299,89 | 301,06 | 298,33 | 300,63 | 300,63 | 1086 |
30 abr 2024 | 305,00 | 305,00 | 299,47 | 301,85 | 301,85 | 3538 |
29 abr 2024 | 307,06 | 308,54 | 304,00 | 304,27 | 304,27 | 2262 |
26 abr 2024 | 307,83 | 309,41 | 307,61 | 308,03 | 308,03 | 1735 |
25 abr 2024 | 308,86 | 309,81 | 305,41 | 309,59 | 309,59 | 4588 |
24 abr 2024 | 316,00 | 316,25 | 311,00 | 312,92 | 312,92 | 6960 |
23 abr 2024 | 318,48 | 319,87 | 316,78 | 316,78 | 316,78 | 962 |
22 abr 2024 | 318,54 | 319,02 | 315,51 | 318,21 | 318,21 | 965 |
19 abr 2024 | 317,86 | 318,17 | 314,70 | 316,38 | 316,38 | 1020 |
18 abr 2024 | 312,70 | 317,70 | 312,01 | 314,38 | 314,38 | 9107 |
17 abr 2024 | 316,87 | 316,87 | 312,62 | 315,17 | 315,17 | 2560 |
16 abr 2024 | 315,14 | 315,19 | 312,09 | 314,25 | 314,25 | 6359 |
15 abr 2024 | 316,88 | 321,52 | 314,61 | 314,61 | 314,61 | 1975 |
12 abr 2024 | 321,01 | 321,92 | 313,38 | 314,89 | 314,89 | 3363 |
11 abr 2024 | 326,05 | 326,97 | 323,30 | 325,19 | 325,19 | 1196 |
10 abr 2024 | 328,00 | 329,69 | 324,35 | 325,67 | 325,67 | 1597 |
10 abr 2024 | 1.29 Dividendo | |||||
09 abr 2024 | 332,04 | 333,81 | 330,00 | 331,41 | 330,12 | 853 |
08 abr 2024 | 333,88 | 334,95 | 332,28 | 333,36 | 332,06 | 1479 |
05 abr 2024 | 331,53 | 333,56 | 330,60 | 332,66 | 331,37 | 1489 |
04 abr 2024 | 333,73 | 337,67 | 333,10 | 334,89 | 333,59 | 1587 |
03 abr 2024 | 335,57 | 336,51 | 333,70 | 333,70 | 332,40 | 1622 |
02 abr 2024 | 336,43 | 338,90 | 333,33 | 333,82 | 332,52 | 3299 |
28 mar 2024 | 341,62 | 346,01 | 341,42 | 346,01 | 344,66 | 3759 |
27 mar 2024 | 338,11 | 342,14 | 337,88 | 339,42 | 338,10 | 2128 |
26 mar 2024 | 335,14 | 337,82 | 334,62 | 336,87 | 335,56 | 5359 |
25 mar 2024 | 337,30 | 337,35 | 329,80 | 333,52 | 332,22 | 5304 |
22 mar 2024 | 347,00 | 350,33 | 336,51 | 336,51 | 335,20 | 5640 |
21 mar 2024 | 386,75 | 388,00 | 343,47 | 344,42 | 343,08 | 8526 |
20 mar 2024 | 378,03 | 379,83 | 375,46 | 379,82 | 378,34 | 1198 |
19 mar 2024 | 373,49 | 377,24 | 372,45 | 375,54 | 374,08 | 799 |
18 mar 2024 | 378,08 | 378,82 | 373,11 | 373,72 | 372,26 | 10.018 |
15 mar 2024 | 369,12 | 373,63 | 366,87 | 372,63 | 371,18 | 1030 |
14 mar 2024 | 380,39 | 381,05 | 376,96 | 378,12 | 376,65 | 2450 |
13 mar 2024 | 379,31 | 381,16 | 377,54 | 379,21 | 377,73 | 867 |
12 mar 2024 | 375,00 | 382,46 | 374,85 | 380,79 | 379,31 | 512 |
11 mar 2024 | 374,38 | 375,84 | 367,18 | 371,80 | 370,36 | 33.609 |
08 mar 2024 | 386,50 | 387,51 | 382,98 | 383,62 | 382,13 | 9863 |
07 mar 2024 | 384,65 | 386,80 | 382,81 | 386,26 | 384,76 | 970 |
06 mar 2024 | 380,00 | 383,00 | 378,05 | 380,95 | 379,47 | 2065 |
05 mar 2024 | 381,54 | 383,99 | 375,96 | 377,15 | 375,68 | 1443 |
04 mar 2024 | 382,86 | 386,51 | 382,31 | 382,83 | 381,34 | 1372 |
01 mar 2024 | 375,80 | 381,89 | 375,80 | 381,44 | 379,96 | 585 |
29 feb 2024 | 380,40 | 380,40 | 374,41 | 375,96 | 374,50 | 731 |
28 feb 2024 | 378,83 | 379,38 | 375,43 | 377,39 | 375,92 | 720 |
27 feb 2024 | 377,03 | 378,11 | 375,09 | 375,70 | 374,24 | 902 |
26 feb 2024 | 376,86 | 380,27 | 376,86 | 378,69 | 377,22 | 745 |
23 feb 2024 | 372,46 | 377,80 | 372,46 | 376,32 | 374,86 | 1025 |
22 feb 2024 | 368,43 | 372,08 | 368,43 | 370,10 | 368,66 | 1987 |
21 feb 2024 | 361,99 | 362,42 | 359,54 | 360,33 | 358,93 | 892 |
20 feb 2024 | 369,70 | 369,88 | 362,31 | 362,83 | 361,42 | 3246 |
19 feb 2024 | - | - | - | - | - | - |
16 feb 2024 | 371,51 | 373,36 | 368,39 | 372,27 | 370,82 | 1053 |
15 feb 2024 | 374,00 | 374,36 | 370,19 | 370,89 | 369,45 | 2796 |
14 feb 2024 | 366,24 | 370,68 | 366,24 | 367,83 | 366,40 | 1912 |
13 feb 2024 | 361,41 | 365,63 | 359,67 | 361,95 | 360,54 | 989 |
12 feb 2024 | 369,05 | 370,29 | 366,36 | 367,66 | 366,23 | 478 |
09 feb 2024 | 369,25 | 372,26 | 368,06 | 371,73 | 370,29 | 803 |
08 feb 2024 | 367,71 | 369,71 | 367,08 | 367,88 | 366,45 | 1224 |
07 feb 2024 | 364,70 | 369,54 | 364,48 | 369,07 | 367,63 | 1238 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |