Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
25 jun 2024 | 306,35 | 311,15 | 306,35 | 311,00 | 311,00 | 49 |
24 jun 2024 | 314,75 | 317,20 | 306,70 | 306,70 | 306,70 | 255 |
21 jun 2024 | 317,15 | 317,15 | 308,45 | 314,15 | 314,15 | 41 |
20 jun 2024 | 317,75 | 320,15 | 315,60 | 315,60 | 315,60 | 160 |
19 jun 2024 | 316,30 | 318,30 | 315,50 | 315,50 | 315,50 | 65 |
18 jun 2024 | 316,15 | 321,65 | 316,15 | 320,05 | 320,05 | 455 |
17 jun 2024 | 306,70 | 316,80 | 306,70 | 315,55 | 315,55 | 234 |
14 jun 2024 | 307,05 | 310,00 | 304,00 | 304,00 | 304,00 | 217 |
13 jun 2024 | 290,50 | 307,00 | 290,50 | 307,00 | 307,00 | 598 |
12 jun 2024 | 283,80 | 287,40 | 283,80 | 286,15 | 286,15 | 63 |
11 jun 2024 | 274,85 | 284,00 | 274,85 | 283,05 | 283,05 | 507 |
10 jun 2024 | 274,85 | 276,25 | 271,90 | 276,25 | 276,25 | 175 |
07 jun 2024 | 271,30 | 277,50 | 271,30 | 277,50 | 277,50 | 52 |
06 jun 2024 | 271,95 | 272,35 | 270,20 | 270,20 | 270,20 | 3 |
05 jun 2024 | 268,85 | 275,50 | 268,85 | 275,50 | 275,50 | 31 |
04 jun 2024 | 270,40 | 272,35 | 270,40 | 272,35 | 272,35 | 39 |
03 jun 2024 | 273,80 | 278,50 | 273,80 | 274,25 | 274,25 | 200 |
31 may 2024 | 278,50 | 280,55 | 269,80 | 272,05 | 272,05 | 105 |
30 may 2024 | 281,75 | 281,75 | 280,20 | 281,70 | 281,70 | 40 |
29 may 2024 | 281,20 | 285,55 | 281,20 | 285,55 | 285,55 | - |
28 may 2024 | 280,70 | 285,95 | 280,70 | 282,40 | 282,40 | 88 |
27 may 2024 | 284,40 | 284,40 | 281,05 | 281,95 | 281,95 | 73 |
24 may 2024 | 278,35 | 281,90 | 276,55 | 281,90 | 281,90 | 174 |
23 may 2024 | 289,00 | 289,00 | 271,05 | 278,75 | 278,75 | 860 |
22 may 2024 | 291,65 | 296,45 | 291,65 | 292,85 | 292,85 | 167 |
21 may 2024 | 293,35 | 293,35 | 289,20 | 289,20 | 289,20 | 5 |
20 may 2024 | 295,00 | 295,00 | 295,00 | 295,00 | 295,00 | - |
17 may 2024 | 294,15 | 296,15 | 293,75 | 293,75 | 293,75 | 67 |
16 may 2024 | 299,25 | 303,95 | 296,45 | 296,45 | 296,45 | 66 |
15 may 2024 | 288,55 | 300,15 | 288,55 | 298,65 | 298,65 | 142 |
14 may 2024 | 286,25 | 288,50 | 285,00 | 287,45 | 287,45 | 138 |
13 may 2024 | 291,25 | 291,95 | 283,85 | 283,85 | 283,85 | 83 |
10 may 2024 | 275,55 | 292,35 | 275,55 | 292,35 | 292,35 | 129 |
09 may 2024 | 269,35 | 275,75 | 269,35 | 275,75 | 275,75 | 20 |
08 may 2024 | 270,05 | 274,95 | 265,05 | 269,35 | 269,35 | 655 |
07 may 2024 | 258,15 | 259,75 | 253,70 | 256,55 | 256,55 | 465 |
06 may 2024 | 253,35 | 257,55 | 253,35 | 257,55 | 257,55 | 10 |
03 may 2024 | 245,55 | 254,35 | 245,55 | 254,35 | 254,35 | 9 |
02 may 2024 | 239,50 | 239,65 | 237,10 | 237,10 | 237,10 | 105 |
30 abr 2024 | 245,10 | 245,60 | 245,10 | 245,60 | 245,60 | - |
29 abr 2024 | 248,80 | 248,85 | 244,60 | 244,60 | 244,60 | 80 |
26 abr 2024 | 250,05 | 254,95 | 249,10 | 249,10 | 249,10 | 24 |
25 abr 2024 | 239,50 | 248,60 | 239,50 | 246,35 | 246,35 | 7 |
24 abr 2024 | 235,50 | 243,05 | 235,50 | 238,15 | 238,15 | 100 |
23 abr 2024 | 229,30 | 234,10 | 229,30 | 234,10 | 234,10 | 83 |
22 abr 2024 | 230,75 | 232,85 | 225,95 | 230,00 | 230,00 | 292 |
19 abr 2024 | 239,30 | 240,00 | 230,55 | 230,55 | 230,55 | 99 |
18 abr 2024 | 243,60 | 244,20 | 236,40 | 241,40 | 241,40 | 266 |
17 abr 2024 | 247,05 | 247,05 | 241,40 | 242,20 | 242,20 | 426 |
16 abr 2024 | 245,55 | 250,00 | 241,55 | 250,00 | 250,00 | 119 |
15 abr 2024 | 255,00 | 257,25 | 247,20 | 247,70 | 247,70 | 383 |
12 abr 2024 | 276,05 | 279,70 | 252,45 | 255,35 | 255,35 | 477 |
11 abr 2024 | 267,35 | 277,30 | 267,35 | 277,30 | 277,30 | 268 |
10 abr 2024 | 271,25 | 272,75 | 267,50 | 268,40 | 268,40 | 48 |
09 abr 2024 | 273,75 | 273,75 | 273,75 | 273,75 | 273,75 | - |
08 abr 2024 | 275,75 | 275,75 | 272,50 | 272,90 | 272,90 | 268 |
05 abr 2024 | 267,05 | 272,55 | 267,05 | 272,55 | 272,55 | 11 |
04 abr 2024 | 274,55 | 277,00 | 274,55 | 276,95 | 276,95 | 577 |
03 abr 2024 | 268,05 | 276,60 | 268,05 | 276,25 | 276,25 | 22 |
02 abr 2024 | 278,35 | 279,80 | 269,10 | 269,10 | 269,10 | 188 |
28 mar 2024 | 266,80 | 269,90 | 264,80 | 269,90 | 269,90 | 153 |
27 mar 2024 | 273,40 | 277,40 | 262,50 | 265,20 | 265,20 | 384 |
26 mar 2024 | 281,70 | 284,20 | 276,20 | 276,20 | 276,20 | 31 |
25 mar 2024 | 282,00 | 283,30 | 277,60 | 280,50 | 280,50 | 225 |
22 mar 2024 | 280,90 | 284,30 | 280,40 | 283,00 | 283,00 | 92 |
21 mar 2024 | 274,50 | 280,60 | 274,50 | 277,70 | 277,70 | 267 |
20 mar 2024 | 263,40 | 271,00 | 263,40 | 271,00 | 271,00 | 30 |
19 mar 2024 | 265,80 | 265,80 | 259,90 | 262,80 | 262,80 | 439 |
18 mar 2024 | 255,80 | 265,60 | 255,80 | 265,60 | 265,60 | 336 |
15 mar 2024 | 257,00 | 262,00 | 255,00 | 255,30 | 255,30 | 613 |
14 mar 2024 | 256,30 | 261,70 | 256,30 | 261,70 | 261,70 | 24 |
13 mar 2024 | 257,70 | 258,70 | 255,00 | 255,50 | 255,50 | 24 |
12 mar 2024 | 248,50 | 257,20 | 248,50 | 257,20 | 257,20 | 479 |
11 mar 2024 | 248,60 | 249,90 | 245,10 | 246,80 | 246,80 | 85 |
08 mar 2024 | 259,10 | 264,00 | 250,10 | 251,00 | 251,00 | 246 |
07 mar 2024 | 261,10 | 263,90 | 260,50 | 260,50 | 260,50 | 100 |
06 mar 2024 | 257,10 | 262,70 | 257,10 | 260,90 | 260,90 | 889 |
05 mar 2024 | 263,60 | 264,90 | 255,70 | 255,90 | 255,90 | 166 |
04 mar 2024 | 266,90 | 268,30 | 265,10 | 265,10 | 265,10 | 381 |
01 mar 2024 | 256,60 | 266,30 | 256,60 | 265,00 | 265,00 | 644 |
29 feb 2024 | 249,30 | 253,00 | 249,30 | 253,00 | 253,00 | 8 |
28 feb 2024 | 250,70 | 254,00 | 248,90 | 252,40 | 252,40 | 111 |
27 feb 2024 | 250,90 | 254,30 | 250,90 | 251,60 | 251,60 | 525 |
26 feb 2024 | 245,80 | 256,60 | 245,80 | 253,90 | 253,90 | 437 |
23 feb 2024 | 247,60 | 249,90 | 247,60 | 248,50 | 248,50 | 60 |
22 feb 2024 | 240,90 | 247,70 | 240,80 | 244,90 | 244,90 | 825 |
21 feb 2024 | 238,10 | 238,10 | 234,00 | 234,00 | 234,00 | 357 |
20 feb 2024 | 243,10 | 243,10 | 234,00 | 239,20 | 239,20 | 1213 |
19 feb 2024 | 243,30 | 245,70 | 243,10 | 245,70 | 245,70 | 344 |
16 feb 2024 | 247,60 | 251,40 | 243,10 | 243,10 | 243,10 | 176 |
15 feb 2024 | 246,60 | 248,30 | 242,20 | 246,70 | 246,70 | 277 |
14 feb 2024 | 247,30 | 252,80 | 247,00 | 247,30 | 247,30 | 460 |
13 feb 2024 | 245,20 | 251,70 | 238,60 | 251,20 | 251,20 | 1710 |
12 feb 2024 | 269,20 | 273,70 | 261,60 | 261,70 | 261,70 | 2879 |
09 feb 2024 | 259,40 | 265,90 | 258,70 | 258,70 | 258,70 | 1423 |
08 feb 2024 | 248,90 | 258,10 | 248,90 | 256,00 | 256,00 | 202 |
07 feb 2024 | 246,00 | 249,60 | 246,00 | 248,40 | 248,40 | 110 |
06 feb 2024 | 253,40 | 259,10 | 245,30 | 245,30 | 245,30 | 351 |
05 feb 2024 | 253,20 | 260,10 | 252,00 | 253,00 | 253,00 | 311 |
02 feb 2024 | 249,00 | 253,90 | 249,00 | 253,90 | 253,90 | 241 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |