Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 267,60 | 273,68 | 264,11 | 271,22 | 271,22 | 3.827.005 |
13 jun 2024 | 264,48 | 269,50 | 260,14 | 267,50 | 267,50 | 2.133.556 |
12 jun 2024 | 263,10 | 271,80 | 262,57 | 264,06 | 264,06 | 2.529.752 |
11 jun 2024 | 257,71 | 263,50 | 255,57 | 262,95 | 262,95 | 2.191.092 |
07 jun 2024 | 266,40 | 266,80 | 256,50 | 258,57 | 258,57 | 3.217.156 |
06 jun 2024 | 267,81 | 270,43 | 264,50 | 266,04 | 266,04 | 1.902.886 |
05 jun 2024 | 266,14 | 272,88 | 265,96 | 267,78 | 267,78 | 2.458.419 |
04 jun 2024 | 261,62 | 267,85 | 261,05 | 266,98 | 266,98 | 2.647.996 |
03 jun 2024 | 259,36 | 268,60 | 257,00 | 263,75 | 263,75 | 2.991.296 |
31 may 2024 | 259,80 | 263,88 | 258,10 | 258,80 | 258,80 | 2.197.895 |
30 may 2024 | 260,50 | 262,00 | 254,55 | 259,80 | 259,80 | 2.611.854 |
29 may 2024 | 264,50 | 267,29 | 258,58 | 260,61 | 260,61 | 3.020.270 |
28 may 2024 | 266,03 | 270,98 | 261,60 | 265,10 | 265,10 | 2.111.690 |
27 may 2024 | 272,74 | 272,89 | 262,17 | 266,10 | 266,10 | 4.667.029 |
24 may 2024 | 279,12 | 281,31 | 268,50 | 272,50 | 272,50 | 3.236.609 |
23 may 2024 | 285,15 | 289,89 | 278,00 | 281,00 | 281,00 | 3.118.849 |
22 may 2024 | 291,09 | 291,15 | 285,10 | 288,00 | 288,00 | 1.519.072 |
21 may 2024 | 291,79 | 295,80 | 288,60 | 291,09 | 291,09 | 1.721.447 |
20 may 2024 | 281,08 | 293,69 | 279,30 | 292,99 | 292,99 | 3.713.077 |
17 may 2024 | 277,00 | 281,88 | 276,30 | 281,08 | 281,08 | 1.519.482 |
16 may 2024 | 282,00 | 283,90 | 279,50 | 279,50 | 279,50 | 2.172.079 |
15 may 2024 | 283,02 | 283,02 | 276,36 | 278,59 | 278,59 | 1.573.220 |
14 may 2024 | 295,00 | 295,00 | 278,82 | 282,00 | 282,00 | 5.168.081 |
13 may 2024 | 288,05 | 298,23 | 285,81 | 292,50 | 292,50 | 3.007.184 |
10 may 2024 | 296,85 | 299,83 | 289,20 | 291,55 | 291,55 | 2.527.822 |
09 may 2024 | 292,50 | 299,19 | 289,00 | 296,85 | 296,85 | 4.293.657 |
08 may 2024 | 298,01 | 298,01 | 289,35 | 293,66 | 293,66 | 3.255.156 |
07 may 2024 | 310,07 | 313,00 | 292,10 | 297,00 | 297,00 | 4.876.432 |
06 may 2024 | 314,51 | 324,42 | 309,79 | 313,00 | 313,00 | 3.604.356 |
30 abr 2024 | 314,00 | 317,80 | 309,36 | 310,00 | 310,00 | 2.001.845 |
29 abr 2024 | 314,00 | 323,60 | 311,55 | 314,00 | 314,00 | 3.674.757 |
26 abr 2024 | 300,00 | 314,61 | 297,86 | 311,50 | 311,50 | 3.364.214 |
25 abr 2024 | 301,00 | 302,80 | 296,11 | 297,01 | 297,01 | 2.565.344 |
24 abr 2024 | 293,00 | 305,67 | 286,74 | 304,70 | 304,70 | 4.127.438 |
23 abr 2024 | 277,99 | 288,79 | 274,05 | 285,75 | 285,75 | 2.676.513 |
22 abr 2024 | 270,51 | 279,85 | 261,01 | 276,50 | 276,50 | 3.388.827 |
19 abr 2024 | 284,00 | 287,79 | 272,61 | 276,24 | 276,24 | 3.569.321 |
18 abr 2024 | 286,00 | 291,99 | 281,56 | 286,81 | 286,81 | 2.624.375 |
17 abr 2024 | 287,60 | 290,90 | 284,24 | 289,22 | 289,22 | 2.656.171 |
16 abr 2024 | 291,51 | 296,77 | 285,01 | 285,01 | 285,01 | 3.287.902 |
15 abr 2024 | 296,00 | 298,50 | 290,70 | 295,21 | 295,21 | 2.292.742 |
12 abr 2024 | 290,03 | 300,15 | 290,03 | 295,99 | 295,99 | 3.445.969 |
11 abr 2024 | 281,00 | 290,80 | 279,16 | 287,76 | 287,76 | 3.051.770 |
10 abr 2024 | 283,93 | 283,99 | 276,02 | 282,08 | 282,08 | 2.867.149 |
09 abr 2024 | 282,66 | 285,00 | 279,19 | 284,18 | 284,18 | 1.787.324 |
08 abr 2024 | 281,00 | 288,00 | 277,99 | 283,69 | 283,69 | 2.834.715 |
03 abr 2024 | 301,00 | 301,80 | 282,22 | 285,00 | 285,00 | 4.718.714 |
02 abr 2024 | 302,59 | 305,59 | 298,26 | 300,90 | 300,90 | 2.605.229 |
01 abr 2024 | 291,50 | 311,95 | 290,51 | 306,44 | 306,44 | 4.087.367 |
29 mar 2024 | 299,00 | 300,00 | 287,00 | 291,00 | 291,00 | 1.826.207 |
28 mar 2024 | 292,71 | 303,68 | 291,80 | 298,99 | 298,99 | 4.144.696 |
27 mar 2024 | 306,55 | 307,63 | 291,52 | 293,00 | 293,00 | 4.422.428 |
26 mar 2024 | 319,00 | 327,00 | 305,00 | 306,40 | 306,40 | 4.950.052 |
25 mar 2024 | 331,85 | 333,26 | 319,00 | 319,00 | 319,00 | 4.218.538 |
22 mar 2024 | 328,00 | 336,00 | 322,06 | 329,74 | 329,74 | 4.817.751 |
21 mar 2024 | 346,00 | 368,00 | 329,98 | 332,07 | 332,07 | 9.367.447 |
20 mar 2024 | 304,55 | 332,88 | 304,55 | 332,32 | 332,32 | 6.074.440 |
19 mar 2024 | 306,72 | 316,89 | 304,50 | 304,55 | 304,55 | 4.042.547 |
18 mar 2024 | 293,50 | 309,00 | 290,87 | 308,10 | 308,10 | 4.658.554 |
15 mar 2024 | 286,00 | 293,88 | 280,00 | 293,81 | 293,81 | 3.477.113 |
14 mar 2024 | 289,56 | 293,00 | 285,07 | 288,00 | 288,00 | 2.774.507 |
13 mar 2024 | 288,00 | 295,99 | 285,04 | 294,00 | 294,00 | 4.528.204 |
12 mar 2024 | 286,00 | 289,99 | 279,46 | 283,18 | 283,18 | 4.042.420 |
11 mar 2024 | 274,00 | 281,60 | 270,10 | 280,54 | 280,54 | 4.375.755 |
08 mar 2024 | 285,01 | 285,01 | 272,20 | 280,00 | 280,00 | 5.352.457 |
07 mar 2024 | 289,69 | 291,95 | 276,02 | 285,00 | 285,00 | 5.515.272 |
06 mar 2024 | 301,78 | 301,78 | 280,96 | 293,10 | 293,10 | 6.059.423 |
05 mar 2024 | 291,00 | 311,30 | 286,01 | 306,27 | 306,27 | 6.995.212 |
04 mar 2024 | 286,00 | 294,98 | 280,44 | 289,45 | 289,45 | 6.247.355 |
01 mar 2024 | 267,50 | 284,00 | 267,50 | 281,41 | 281,41 | 6.172.138 |
29 feb 2024 | 261,00 | 273,00 | 261,00 | 270,95 | 270,95 | 5.588.023 |
28 feb 2024 | 261,00 | 280,73 | 261,00 | 261,60 | 261,60 | 7.892.644 |
27 feb 2024 | 242,51 | 262,79 | 238,00 | 261,40 | 261,40 | 5.960.440 |
26 feb 2024 | 244,03 | 246,52 | 240,61 | 245,00 | 245,00 | 3.374.450 |
23 feb 2024 | 252,50 | 254,00 | 239,80 | 247,04 | 247,04 | 4.817.194 |
22 feb 2024 | 244,62 | 258,88 | 243,40 | 253,30 | 253,30 | 3.552.727 |
21 feb 2024 | 240,01 | 249,80 | 238,50 | 244,05 | 244,05 | 3.596.730 |
20 feb 2024 | 242,41 | 246,50 | 239,69 | 244,66 | 244,66 | 3.885.880 |
19 feb 2024 | 240,01 | 247,95 | 238,32 | 246,57 | 246,57 | 5.540.051 |
08 feb 2024 | 228,48 | 246,42 | 226,70 | 235,38 | 235,38 | 5.082.136 |
07 feb 2024 | 227,69 | 233,70 | 222,00 | 228,22 | 228,22 | 5.540.925 |
06 feb 2024 | 210,00 | 229,00 | 210,00 | 227,53 | 227,53 | 5.215.257 |
05 feb 2024 | 210,49 | 216,36 | 198,50 | 212,00 | 212,00 | 5.115.983 |
02 feb 2024 | 222,98 | 224,50 | 203,11 | 209,86 | 209,86 | 4.759.795 |
01 feb 2024 | 213,59 | 232,88 | 212,22 | 222,46 | 222,46 | 5.697.196 |
31 ene 2024 | 228,01 | 229,48 | 214,13 | 214,22 | 214,22 | 3.915.122 |
30 ene 2024 | 234,42 | 234,42 | 227,16 | 229,48 | 229,48 | 2.921.053 |
29 ene 2024 | 237,00 | 239,99 | 231,75 | 232,50 | 232,50 | 3.562.329 |
26 ene 2024 | 240,00 | 244,46 | 238,01 | 238,40 | 238,40 | 3.189.003 |
25 ene 2024 | 238,00 | 246,61 | 233,77 | 242,46 | 242,46 | 5.125.859 |
24 ene 2024 | 238,00 | 241,56 | 230,01 | 239,40 | 239,40 | 4.218.159 |
23 ene 2024 | 225,00 | 237,78 | 222,55 | 235,52 | 235,52 | 5.835.583 |
22 ene 2024 | 237,00 | 237,67 | 224,00 | 227,32 | 227,32 | 4.074.750 |
19 ene 2024 | 240,08 | 243,00 | 234,59 | 237,72 | 237,72 | 3.666.710 |
18 ene 2024 | 237,00 | 242,50 | 233,11 | 242,16 | 242,16 | 4.007.866 |
17 ene 2024 | 242,08 | 243,86 | 237,00 | 237,50 | 237,50 | 2.870.038 |
16 ene 2024 | 240,97 | 242,48 | 237,50 | 242,44 | 242,44 | 4.242.140 |
15 ene 2024 | 255,00 | 257,00 | 235,70 | 240,58 | 240,58 | 6.384.430 |
12 ene 2024 | 257,58 | 263,74 | 254,76 | 257,33 | 257,33 | 2.377.522 |
11 ene 2024 | 251,85 | 260,39 | 251,85 | 256,70 | 256,70 | 3.254.523 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |