Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 306,00 | 312,00 | 306,00 | 312,00 | 312,00 | - |
24 jun 2024 | 314,40 | 314,45 | 305,75 | 305,75 | 305,75 | - |
21 jun 2024 | 316,80 | 316,80 | 309,40 | 312,45 | 312,45 | 31 |
20 jun 2024 | 317,40 | 319,75 | 315,75 | 315,75 | 315,75 | - |
19 jun 2024 | 315,90 | 315,90 | 315,30 | 315,30 | 315,30 | 20 |
18 jun 2024 | 315,80 | 319,70 | 315,80 | 316,10 | 316,10 | - |
17 jun 2024 | 306,35 | 314,20 | 306,35 | 314,20 | 314,20 | - |
14 jun 2024 | 306,70 | 307,65 | 304,70 | 306,10 | 306,10 | - |
13 jun 2024 | 290,10 | 303,15 | 289,95 | 303,15 | 303,15 | - |
12 jun 2024 | 283,50 | 287,55 | 283,50 | 286,10 | 286,10 | 50 |
11 jun 2024 | 274,50 | 281,40 | 274,40 | 281,15 | 281,15 | - |
10 jun 2024 | 275,15 | 275,15 | 273,00 | 273,00 | 273,00 | - |
07 jun 2024 | 270,95 | 276,55 | 270,70 | 276,55 | 276,55 | - |
06 jun 2024 | 271,60 | 271,75 | 270,70 | 270,80 | 270,80 | - |
05 jun 2024 | 268,55 | 276,00 | 268,55 | 276,00 | 276,00 | - |
04 jun 2024 | 270,10 | 270,10 | 268,35 | 268,35 | 268,35 | - |
03 jun 2024 | 273,50 | 276,15 | 267,80 | 267,80 | 267,80 | - |
31 may 2024 | 278,10 | 278,25 | 271,05 | 272,65 | 272,65 | - |
30 may 2024 | 281,45 | 282,25 | 280,70 | 280,70 | 280,70 | - |
29 may 2024 | 280,90 | 285,25 | 280,10 | 285,25 | 285,25 | - |
28 may 2024 | 280,35 | 285,60 | 280,35 | 284,85 | 284,85 | 2 |
27 may 2024 | 282,30 | 282,30 | 278,95 | 281,80 | 281,80 | - |
24 may 2024 | 278,05 | 283,55 | 277,95 | 283,55 | 283,55 | - |
23 may 2024 | 288,70 | 289,15 | 270,00 | 281,95 | 281,95 | - |
22 may 2024 | 291,35 | 295,45 | 291,35 | 294,85 | 294,85 | 7 |
21 may 2024 | 293,05 | 293,05 | 290,50 | 292,40 | 292,40 | - |
20 may 2024 | 293,75 | 295,30 | 293,75 | 294,15 | 294,15 | - |
17 may 2024 | 293,85 | 295,95 | 293,25 | 293,80 | 293,80 | - |
16 may 2024 | 298,95 | 303,30 | 297,00 | 297,00 | 297,00 | 110 |
15 may 2024 | 288,25 | 298,15 | 288,25 | 298,15 | 298,15 | - |
14 may 2024 | 285,95 | 287,55 | 285,85 | 285,85 | 285,85 | - |
13 may 2024 | 290,95 | 293,00 | 285,20 | 285,25 | 285,25 | 25 |
10 may 2024 | 275,30 | 291,30 | 275,30 | 291,30 | 291,30 | - |
09 may 2024 | 269,05 | 271,65 | 268,35 | 270,90 | 270,90 | - |
08 may 2024 | 269,75 | 273,85 | 269,75 | 272,20 | 272,20 | - |
07 may 2024 | 257,80 | 258,10 | 252,35 | 255,90 | 255,90 | - |
06 may 2024 | 253,05 | 257,40 | 252,80 | 257,40 | 257,40 | - |
03 may 2024 | 245,30 | 255,05 | 245,30 | 255,05 | 255,05 | - |
02 may 2024 | 239,25 | 242,40 | 237,30 | 242,40 | 242,40 | - |
30 abr 2024 | 244,80 | 246,40 | 242,15 | 242,15 | 242,15 | - |
29 abr 2024 | 246,80 | 247,40 | 244,65 | 244,65 | 244,65 | - |
26 abr 2024 | 249,75 | 253,15 | 248,40 | 248,40 | 248,40 | - |
25 abr 2024 | 239,20 | 247,60 | 234,60 | 247,60 | 247,60 | - |
24 abr 2024 | 233,75 | 238,15 | 233,75 | 238,10 | 238,10 | - |
23 abr 2024 | 228,90 | 234,15 | 228,90 | 232,10 | 232,10 | - |
22 abr 2024 | 230,45 | 232,80 | 226,95 | 229,25 | 229,25 | - |
19 abr 2024 | 238,95 | 238,95 | 233,95 | 233,95 | 233,95 | - |
18 abr 2024 | 243,35 | 243,35 | 241,10 | 241,10 | 241,10 | - |
17 abr 2024 | 246,80 | 246,80 | 242,30 | 242,30 | 242,30 | - |
16 abr 2024 | 246,30 | 248,30 | 241,30 | 248,30 | 248,30 | - |
15 abr 2024 | 253,25 | 256,80 | 250,20 | 250,20 | 250,20 | - |
12 abr 2024 | 275,75 | 277,95 | 252,35 | 252,35 | 252,35 | - |
11 abr 2024 | 267,05 | 274,90 | 266,20 | 274,90 | 274,90 | - |
10 abr 2024 | 270,95 | 270,95 | 268,55 | 268,55 | 268,55 | - |
09 abr 2024 | 273,45 | 273,45 | 266,00 | 268,10 | 268,10 | 10 |
08 abr 2024 | 273,35 | 274,60 | 272,70 | 274,60 | 274,60 | - |
05 abr 2024 | 266,75 | 273,50 | 266,75 | 273,50 | 273,50 | - |
04 abr 2024 | 275,35 | 275,45 | 275,00 | 275,45 | 275,45 | - |
03 abr 2024 | 267,75 | 276,70 | 267,75 | 276,70 | 276,70 | - |
02 abr 2024 | 277,95 | 277,95 | 265,20 | 268,65 | 268,65 | 5 |
28 mar 2024 | 265,60 | 269,80 | 265,30 | 267,70 | 267,70 | - |
27 mar 2024 | 273,10 | 274,10 | 263,40 | 264,00 | 264,00 | - |
26 mar 2024 | 281,40 | 282,50 | 278,30 | 278,30 | 278,30 | - |
25 mar 2024 | 281,70 | 282,10 | 280,50 | 280,90 | 280,90 | - |
22 mar 2024 | 280,60 | 283,90 | 280,60 | 283,90 | 283,90 | - |
21 mar 2024 | 273,00 | 279,10 | 273,00 | 277,60 | 277,60 | - |
20 mar 2024 | 263,10 | 268,40 | 263,10 | 268,40 | 268,40 | - |
19 mar 2024 | 265,50 | 265,60 | 252,50 | 261,70 | 261,70 | - |
18 mar 2024 | 255,50 | 264,50 | 255,50 | 264,50 | 264,50 | - |
15 mar 2024 | 256,70 | 259,50 | 255,70 | 256,70 | 256,70 | - |
14 mar 2024 | 256,00 | 260,80 | 256,00 | 260,00 | 260,00 | - |
13 mar 2024 | 257,30 | 257,30 | 253,90 | 255,70 | 255,70 | - |
12 mar 2024 | 248,20 | 255,90 | 247,80 | 255,90 | 255,90 | - |
11 mar 2024 | 248,30 | 248,30 | 245,70 | 247,10 | 247,10 | - |
08 mar 2024 | 258,80 | 262,10 | 249,90 | 249,90 | 249,90 | - |
07 mar 2024 | 260,80 | 262,40 | 260,20 | 260,80 | 260,80 | - |
06 mar 2024 | 256,80 | 260,70 | 256,80 | 260,70 | 260,70 | - |
05 mar 2024 | 263,30 | 263,30 | 253,90 | 256,00 | 256,00 | - |
04 mar 2024 | 264,90 | 268,00 | 264,20 | 266,10 | 266,10 | 31 |
01 mar 2024 | 256,30 | 265,30 | 256,30 | 265,20 | 265,20 | 65 |
29 feb 2024 | 249,00 | 256,50 | 249,00 | 256,50 | 256,50 | - |
28 feb 2024 | 250,40 | 252,00 | 249,50 | 252,00 | 252,00 | - |
27 feb 2024 | 250,00 | 253,50 | 249,90 | 249,90 | 249,90 | 75 |
26 feb 2024 | 245,50 | 253,40 | 245,50 | 253,40 | 253,40 | - |
23 feb 2024 | 247,10 | 248,20 | 245,40 | 247,20 | 247,20 | 40 |
22 feb 2024 | 239,80 | 246,80 | 239,80 | 245,60 | 245,60 | 30 |
21 feb 2024 | 237,80 | 237,80 | 234,30 | 234,30 | 234,30 | 100 |
20 feb 2024 | 242,80 | 243,10 | 236,00 | 237,20 | 237,20 | 80 |
19 feb 2024 | 244,70 | 244,70 | 241,90 | 243,80 | 243,80 | 50 |
16 feb 2024 | 247,30 | 249,80 | 244,10 | 245,00 | 245,00 | - |
15 feb 2024 | 246,30 | 247,20 | 243,90 | 247,20 | 247,20 | 20 |
14 feb 2024 | 247,00 | 252,50 | 245,10 | 245,10 | 245,10 | 8 |
13 feb 2024 | 244,10 | 250,20 | 240,10 | 250,20 | 250,20 | - |
12 feb 2024 | 269,70 | 272,10 | 262,70 | 262,70 | 262,70 | 3 |
09 feb 2024 | 257,20 | 263,10 | 257,20 | 258,40 | 258,40 | - |
08 feb 2024 | 248,60 | 256,40 | 245,70 | 256,40 | 256,40 | - |
07 feb 2024 | 245,70 | 249,80 | 245,70 | 249,00 | 249,00 | - |
06 feb 2024 | 253,10 | 254,10 | 245,20 | 245,20 | 245,20 | - |
05 feb 2024 | 252,50 | 254,30 | 252,00 | 252,70 | 252,70 | - |
02 feb 2024 | 248,70 | 253,30 | 244,70 | 252,80 | 252,80 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |