Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 jul 2024 | 291,60 | 292,32 | 282,10 | 285,97 | 285,97 | 1.661.394 |
28 jun 2024 | 291,60 | 295,20 | 290,10 | 290,91 | 290,91 | 3.108.580 |
27 jun 2024 | 292,38 | 295,36 | 291,01 | 294,50 | 294,50 | 2.629.536 |
26 jun 2024 | 291,88 | 295,60 | 291,80 | 295,00 | 295,00 | 2.460.579 |
25 jun 2024 | 293,90 | 295,34 | 285,67 | 293,20 | 293,20 | 4.005.284 |
24 jun 2024 | 290,00 | 297,60 | 288,68 | 295,34 | 295,34 | 3.735.860 |
21 jun 2024 | 294,11 | 296,14 | 288,38 | 290,98 | 290,98 | 3.661.401 |
20 jun 2024 | 292,20 | 296,10 | 292,00 | 294,82 | 294,82 | 2.439.404 |
19 jun 2024 | 293,50 | 294,50 | 291,20 | 293,32 | 293,32 | 2.065.469 |
18 jun 2024 | 295,03 | 296,00 | 291,40 | 292,92 | 292,92 | 2.146.073 |
17 jun 2024 | 295,20 | 297,97 | 293,78 | 295,98 | 295,98 | 2.882.219 |
14 jun 2024 | 296,61 | 299,10 | 288,71 | 299,10 | 299,10 | 7.976.039 |
13 jun 2024 | 299,58 | 299,58 | 294,67 | 296,16 | 296,16 | 3.893.737 |
12 jun 2024 | 302,41 | 302,55 | 296,18 | 296,21 | 296,21 | 3.458.276 |
11 jun 2024 | 299,77 | 303,60 | 298,63 | 302,47 | 302,47 | 2.857.740 |
07 jun 2024 | 304,68 | 305,88 | 299,20 | 299,77 | 299,77 | 3.863.202 |
06 jun 2024 | 306,60 | 306,60 | 299,10 | 304,68 | 304,68 | 3.382.002 |
05 jun 2024 | 298,75 | 306,60 | 298,75 | 304,27 | 304,27 | 3.596.943 |
04 jun 2024 | 294,70 | 300,60 | 294,50 | 298,50 | 298,50 | 2.231.660 |
03 jun 2024 | 293,85 | 299,80 | 293,04 | 296,60 | 296,60 | 3.544.720 |
31 may 2024 | 300,60 | 301,33 | 290,14 | 290,14 | 290,14 | 3.500.048 |
30 may 2024 | 299,00 | 301,00 | 296,60 | 298,43 | 298,43 | 1.745.637 |
29 may 2024 | 297,22 | 302,40 | 297,22 | 299,34 | 299,34 | 2.349.267 |
28 may 2024 | 300,45 | 300,81 | 296,12 | 298,39 | 298,39 | 2.885.204 |
28 may 2024 | 1.5 Dividendo | |||||
27 may 2024 | 302,10 | 304,50 | 299,63 | 301,19 | 299,69 | 2.786.400 |
24 may 2024 | 309,00 | 309,50 | 302,10 | 302,10 | 300,60 | 2.910.662 |
23 may 2024 | 304,58 | 310,53 | 304,58 | 310,00 | 308,46 | 3.990.565 |
22 may 2024 | 304,67 | 306,10 | 301,60 | 305,00 | 303,48 | 3.070.482 |
21 may 2024 | 307,49 | 308,50 | 303,73 | 305,48 | 303,96 | 2.743.912 |
20 may 2024 | 309,20 | 311,47 | 305,01 | 307,50 | 305,97 | 3.859.307 |
17 may 2024 | 312,52 | 314,49 | 306,20 | 309,00 | 307,46 | 3.755.106 |
16 may 2024 | 311,12 | 314,10 | 308,20 | 312,76 | 311,20 | 3.244.258 |
15 may 2024 | 309,49 | 313,60 | 308,12 | 311,05 | 309,50 | 2.601.220 |
14 may 2024 | 305,03 | 310,85 | 305,03 | 310,20 | 308,66 | 3.559.423 |
13 may 2024 | 303,10 | 309,10 | 300,16 | 306,93 | 305,40 | 3.546.187 |
10 may 2024 | 303,80 | 308,10 | 303,10 | 304,72 | 303,20 | 2.735.909 |
09 may 2024 | 302,74 | 305,40 | 300,63 | 303,63 | 302,12 | 3.785.381 |
08 may 2024 | 310,00 | 310,00 | 303,11 | 304,79 | 303,27 | 4.663.900 |
07 may 2024 | 315,10 | 316,10 | 310,10 | 311,60 | 310,05 | 3.483.059 |
06 may 2024 | 306,00 | 315,00 | 305,02 | 313,16 | 311,60 | 6.435.165 |
30 abr 2024 | 300,61 | 307,34 | 300,35 | 304,59 | 303,07 | 4.856.789 |
29 abr 2024 | 294,98 | 307,27 | 291,50 | 302,11 | 300,61 | 8.611.618 |
26 abr 2024 | 283,30 | 290,10 | 283,30 | 288,80 | 287,36 | 3.028.099 |
25 abr 2024 | 285,04 | 287,49 | 283,50 | 285,10 | 283,68 | 2.351.084 |
24 abr 2024 | 285,00 | 287,51 | 282,79 | 285,85 | 284,43 | 2.653.376 |
23 abr 2024 | 279,88 | 286,00 | 278,16 | 284,50 | 283,08 | 4.462.828 |
22 abr 2024 | 273,50 | 281,21 | 271,51 | 278,53 | 277,14 | 4.584.429 |
19 abr 2024 | 270,89 | 274,80 | 268,50 | 271,39 | 270,04 | 3.267.198 |
18 abr 2024 | 273,50 | 280,00 | 272,00 | 272,20 | 270,84 | 4.111.948 |
17 abr 2024 | 265,76 | 278,80 | 265,28 | 272,56 | 271,20 | 4.692.098 |
16 abr 2024 | 263,63 | 270,00 | 257,00 | 267,80 | 266,47 | 9.294.146 |
15 abr 2024 | 270,58 | 279,36 | 270,58 | 277,50 | 276,12 | 4.162.407 |
12 abr 2024 | 270,08 | 274,62 | 270,08 | 270,64 | 269,29 | 2.488.430 |
11 abr 2024 | 271,00 | 274,50 | 270,02 | 271,81 | 270,46 | 2.770.453 |
10 abr 2024 | 278,06 | 278,88 | 274,00 | 274,60 | 273,23 | 2.483.811 |
09 abr 2024 | 277,85 | 279,50 | 275,66 | 279,30 | 277,91 | 2.688.006 |
08 abr 2024 | 281,89 | 282,00 | 276,00 | 276,25 | 274,87 | 2.903.625 |
03 abr 2024 | 280,20 | 283,18 | 280,08 | 281,32 | 279,92 | 2.844.260 |
02 abr 2024 | 282,88 | 282,93 | 279,50 | 281,47 | 280,07 | 2.712.255 |
01 abr 2024 | 281,46 | 286,73 | 281,00 | 282,75 | 281,34 | 2.589.249 |
29 mar 2024 | 279,99 | 280,98 | 279,00 | 281,46 | 280,06 | 1.023.065 |
28 mar 2024 | 282,05 | 282,90 | 277,39 | 279,89 | 278,50 | 4.546.264 |
27 mar 2024 | 286,18 | 286,89 | 282,56 | 283,36 | 281,95 | 2.949.069 |
26 mar 2024 | 289,88 | 289,88 | 285,23 | 286,18 | 284,75 | 2.772.120 |
25 mar 2024 | 290,35 | 292,00 | 287,80 | 287,88 | 286,45 | 2.695.980 |
22 mar 2024 | 290,03 | 290,68 | 286,05 | 289,29 | 287,85 | 2.874.125 |
21 mar 2024 | 293,90 | 293,99 | 290,00 | 290,00 | 288,56 | 1.921.082 |
20 mar 2024 | 291,33 | 293,98 | 290,28 | 292,00 | 290,55 | 1.971.478 |
19 mar 2024 | 292,02 | 295,83 | 291,06 | 292,77 | 291,31 | 2.258.342 |
18 mar 2024 | 292,00 | 294,10 | 289,13 | 293,07 | 291,61 | 2.759.941 |
15 mar 2024 | 296,60 | 298,21 | 290,51 | 294,47 | 293,00 | 3.530.575 |
14 mar 2024 | 305,00 | 306,98 | 297,00 | 297,66 | 296,18 | 5.228.255 |
13 mar 2024 | 303,00 | 304,00 | 297,60 | 298,80 | 297,31 | 3.119.014 |
12 mar 2024 | 304,74 | 306,60 | 301,60 | 305,42 | 303,90 | 3.715.764 |
11 mar 2024 | 293,99 | 306,00 | 291,50 | 304,59 | 303,07 | 5.644.731 |
08 mar 2024 | 296,26 | 298,60 | 290,60 | 292,28 | 290,82 | 2.995.843 |
07 mar 2024 | 298,10 | 299,63 | 294,85 | 296,03 | 294,56 | 2.875.691 |
06 mar 2024 | 298,66 | 301,96 | 296,11 | 298,10 | 296,62 | 3.533.167 |
05 mar 2024 | 289,08 | 299,60 | 289,00 | 297,92 | 296,44 | 6.131.637 |
04 mar 2024 | 288,99 | 292,96 | 288,38 | 291,21 | 289,76 | 3.373.682 |
01 mar 2024 | 291,69 | 291,69 | 287,19 | 290,17 | 288,72 | 3.500.765 |
29 feb 2024 | 286,05 | 292,39 | 286,05 | 289,18 | 287,74 | 4.673.285 |
28 feb 2024 | 292,00 | 292,60 | 288,00 | 288,00 | 286,57 | 3.776.454 |
27 feb 2024 | 289,01 | 292,10 | 287,38 | 292,00 | 290,55 | 3.017.726 |
26 feb 2024 | 291,99 | 291,99 | 288,13 | 290,12 | 288,68 | 3.318.526 |
23 feb 2024 | 294,50 | 294,98 | 289,00 | 290,21 | 288,76 | 4.251.913 |
22 feb 2024 | 301,60 | 301,60 | 294,60 | 295,03 | 293,56 | 3.936.436 |
21 feb 2024 | 297,99 | 305,00 | 297,20 | 301,35 | 299,85 | 3.484.354 |
20 feb 2024 | 298,58 | 301,97 | 296,00 | 300,09 | 298,60 | 4.020.560 |
19 feb 2024 | 301,50 | 302,00 | 296,20 | 298,48 | 296,99 | 4.460.666 |
08 feb 2024 | 301,38 | 307,10 | 294,50 | 297,38 | 295,90 | 6.274.127 |
07 feb 2024 | 292,46 | 302,10 | 288,57 | 301,00 | 299,50 | 8.059.137 |
06 feb 2024 | 282,36 | 296,62 | 281,51 | 292,50 | 291,04 | 7.548.774 |
05 feb 2024 | 265,00 | 289,80 | 264,13 | 284,34 | 282,92 | 7.906.250 |
02 feb 2024 | 271,19 | 274,00 | 266,00 | 267,43 | 266,10 | 3.688.339 |
01 feb 2024 | 268,99 | 274,40 | 265,14 | 273,19 | 271,83 | 3.207.977 |
31 ene 2024 | 267,00 | 271,00 | 263,51 | 268,33 | 266,99 | 3.417.180 |
30 ene 2024 | 269,10 | 272,58 | 266,01 | 267,77 | 266,44 | 2.810.149 |
29 ene 2024 | 285,98 | 287,00 | 267,89 | 269,00 | 267,66 | 5.223.170 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |