Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
07 dic 2023 | 284,21 | 287,28 | 283,39 | 286,11 | 286,11 | 650.200 |
06 dic 2023 | 282,00 | 283,88 | 280,42 | 282,00 | 282,00 | 770.100 |
05 dic 2023 | 284,99 | 284,99 | 275,81 | 279,27 | 279,27 | 708.800 |
04 dic 2023 | 288,20 | 291,33 | 280,46 | 287,54 | 287,54 | 1.250.700 |
01 dic 2023 | 293,49 | 295,89 | 290,79 | 295,48 | 295,48 | 574.500 |
30 nov 2023 | 300,70 | 301,56 | 290,12 | 293,36 | 293,36 | 968.600 |
29 nov 2023 | 298,43 | 300,70 | 297,03 | 298,86 | 298,86 | 491.800 |
28 nov 2023 | 295,95 | 297,39 | 292,56 | 294,62 | 294,62 | 473.800 |
27 nov 2023 | 298,14 | 300,13 | 295,93 | 297,23 | 297,23 | 335.900 |
24 nov 2023 | 296,87 | 298,14 | 293,72 | 297,90 | 297,90 | 162.900 |
22 nov 2023 | 302,42 | 303,44 | 298,07 | 298,52 | 298,52 | 389.800 |
21 nov 2023 | 301,37 | 303,06 | 298,68 | 299,55 | 299,55 | 365.300 |
20 nov 2023 | 301,05 | 303,44 | 299,67 | 302,44 | 302,44 | 422.300 |
17 nov 2023 | 303,77 | 303,77 | 298,34 | 299,46 | 299,46 | 411.000 |
16 nov 2023 | 299,21 | 302,69 | 298,30 | 301,66 | 301,66 | 323.100 |
15 nov 2023 | 299,24 | 301,63 | 297,45 | 298,57 | 298,57 | 444.800 |
14 nov 2023 | 289,97 | 300,31 | 289,73 | 297,94 | 297,94 | 668.400 |
13 nov 2023 | 290,10 | 292,08 | 287,10 | 291,00 | 291,00 | 381.700 |
10 nov 2023 | 285,75 | 291,87 | 284,06 | 291,50 | 291,50 | 392.800 |
09 nov 2023 | 289,04 | 290,38 | 283,15 | 284,42 | 284,42 | 351.600 |
08 nov 2023 | 283,48 | 287,85 | 282,66 | 286,94 | 286,94 | 370.200 |
07 nov 2023 | 284,16 | 285,37 | 280,78 | 281,80 | 281,80 | 523.700 |
06 nov 2023 | 287,21 | 289,49 | 277,69 | 280,93 | 280,93 | 554.800 |
03 nov 2023 | 274,57 | 289,42 | 274,57 | 287,74 | 287,74 | 804.300 |
02 nov 2023 | 267,64 | 275,90 | 258,01 | 272,85 | 272,85 | 1.406.000 |
01 nov 2023 | 278,47 | 280,69 | 274,16 | 278,75 | 278,75 | 828.100 |
31 oct 2023 | 275,11 | 280,52 | 274,70 | 278,26 | 278,26 | 575.700 |
30 oct 2023 | 273,75 | 277,54 | 271,18 | 275,14 | 275,14 | 683.600 |
27 oct 2023 | 270,49 | 272,51 | 266,76 | 270,75 | 270,75 | 528.000 |
26 oct 2023 | 272,62 | 274,77 | 267,02 | 268,79 | 268,79 | 506.100 |
25 oct 2023 | 276,15 | 276,93 | 269,86 | 270,74 | 270,74 | 443.300 |
24 oct 2023 | 276,84 | 279,58 | 274,01 | 277,31 | 277,31 | 307.200 |
23 oct 2023 | 278,94 | 281,98 | 274,33 | 275,94 | 275,94 | 429.500 |
20 oct 2023 | 285,59 | 285,59 | 277,60 | 279,72 | 279,72 | 437.000 |
19 oct 2023 | 292,55 | 292,55 | 284,31 | 285,92 | 285,92 | 386.900 |
18 oct 2023 | 295,09 | 296,30 | 289,93 | 290,48 | 290,48 | 292.100 |
17 oct 2023 | 294,34 | 300,87 | 293,55 | 297,69 | 297,69 | 282.000 |
16 oct 2023 | 295,38 | 298,01 | 294,07 | 297,17 | 297,17 | 458.400 |
13 oct 2023 | 300,69 | 302,74 | 291,13 | 293,13 | 293,13 | 396.100 |
12 oct 2023 | 305,00 | 306,51 | 299,69 | 300,68 | 300,68 | 279.100 |
11 oct 2023 | 304,74 | 305,47 | 302,13 | 304,88 | 304,88 | 336.600 |
10 oct 2023 | 300,30 | 306,26 | 297,71 | 303,28 | 303,28 | 464.600 |
09 oct 2023 | 292,95 | 302,14 | 292,95 | 300,91 | 300,91 | 379.900 |
06 oct 2023 | 288,16 | 297,79 | 286,60 | 296,51 | 296,51 | 574.200 |
05 oct 2023 | 290,99 | 291,56 | 285,39 | 290,18 | 290,18 | 379.900 |
04 oct 2023 | 289,00 | 291,51 | 286,09 | 290,82 | 290,82 | 521.900 |
03 oct 2023 | 293,73 | 296,82 | 285,98 | 287,39 | 287,39 | 492.800 |
02 oct 2023 | 296,93 | 298,77 | 294,27 | 297,40 | 297,40 | 452.200 |
29 sept 2023 | 300,40 | 301,89 | 296,15 | 297,55 | 297,55 | 569.300 |
28 sept 2023 | 294,23 | 299,99 | 292,06 | 297,86 | 297,86 | 443.400 |
27 sept 2023 | 296,25 | 298,11 | 292,74 | 294,34 | 294,34 | 516.600 |
26 sept 2023 | 301,05 | 302,27 | 294,53 | 295,12 | 295,12 | 347.700 |
25 sept 2023 | 300,71 | 302,42 | 296,06 | 301,73 | 301,73 | 278.200 |
22 sept 2023 | 301,77 | 305,57 | 301,22 | 302,91 | 302,91 | 241.900 |
21 sept 2023 | 306,19 | 307,82 | 300,76 | 300,76 | 300,76 | 383.400 |
20 sept 2023 | 310,71 | 315,05 | 309,93 | 310,21 | 310,21 | 466.400 |
19 sept 2023 | 309,99 | 309,99 | 305,61 | 309,25 | 309,25 | 391.500 |
18 sept 2023 | 309,47 | 312,83 | 309,39 | 311,92 | 311,92 | 280.900 |
15 sept 2023 | 318,27 | 319,58 | 306,77 | 310,72 | 310,72 | 823.100 |
14 sept 2023 | 312,35 | 318,24 | 309,94 | 317,98 | 317,98 | 391.200 |
13 sept 2023 | 311,59 | 313,67 | 309,42 | 311,28 | 311,28 | 537.500 |
12 sept 2023 | 311,75 | 315,14 | 311,41 | 312,60 | 312,60 | 400.900 |
11 sept 2023 | 316,10 | 317,45 | 311,37 | 315,00 | 315,00 | 408.400 |
08 sept 2023 | 317,77 | 319,60 | 313,31 | 314,35 | 314,35 | 401.800 |
07 sept 2023 | 318,70 | 320,12 | 313,54 | 318,48 | 318,48 | 351.200 |
06 sept 2023 | 317,58 | 322,06 | 317,32 | 320,97 | 320,97 | 316.300 |
05 sept 2023 | 318,53 | 320,88 | 315,25 | 317,46 | 317,46 | 454.800 |
01 sept 2023 | 320,55 | 320,71 | 315,93 | 319,03 | 319,03 | 339.700 |
31 ago 2023 | 317,13 | 320,91 | 315,84 | 318,87 | 318,87 | 627.300 |
30 ago 2023 | 314,37 | 317,36 | 313,70 | 315,96 | 315,96 | 304.300 |
29 ago 2023 | 307,92 | 314,64 | 306,41 | 314,21 | 314,21 | 414.200 |
28 ago 2023 | 306,77 | 310,11 | 304,93 | 308,15 | 308,15 | 326.000 |
25 ago 2023 | 298,56 | 306,00 | 297,03 | 304,89 | 304,89 | 370.500 |
24 ago 2023 | 306,34 | 307,68 | 298,35 | 298,56 | 298,56 | 456.400 |
23 ago 2023 | 298,65 | 304,56 | 297,49 | 302,83 | 302,83 | 335.800 |
22 ago 2023 | 298,48 | 298,90 | 294,33 | 295,97 | 295,97 | 306.500 |
21 ago 2023 | 294,11 | 297,38 | 293,13 | 296,52 | 296,52 | 394.800 |
18 ago 2023 | 287,58 | 293,27 | 287,21 | 292,59 | 292,59 | 478.700 |
17 ago 2023 | 296,66 | 296,66 | 289,53 | 290,09 | 290,09 | 414.200 |
16 ago 2023 | 295,78 | 299,44 | 294,72 | 296,27 | 296,27 | 426.100 |
15 ago 2023 | 301,39 | 304,06 | 295,81 | 296,50 | 296,50 | 695.700 |
14 ago 2023 | 298,99 | 305,15 | 297,39 | 303,38 | 303,38 | 538.400 |
11 ago 2023 | 294,98 | 301,74 | 294,00 | 301,21 | 301,21 | 346.000 |
10 ago 2023 | 301,32 | 303,33 | 296,43 | 298,01 | 298,01 | 400.700 |
09 ago 2023 | 301,48 | 301,48 | 297,01 | 297,44 | 297,44 | 344.200 |
08 ago 2023 | 304,42 | 304,58 | 298,44 | 302,39 | 302,39 | 430.300 |
07 ago 2023 | 303,69 | 309,11 | 303,05 | 306,70 | 306,70 | 533.900 |
04 ago 2023 | 307,34 | 310,15 | 301,31 | 304,65 | 304,65 | 947.000 |
03 ago 2023 | 311,02 | 314,60 | 299,69 | 305,47 | 305,47 | 1.215.200 |
02 ago 2023 | 333,07 | 333,20 | 323,56 | 325,37 | 325,37 | 669.300 |
01 ago 2023 | 338,76 | 339,26 | 329,55 | 336,73 | 336,73 | 587.400 |
31 jul 2023 | 338,51 | 342,26 | 336,69 | 342,10 | 342,10 | 398.100 |
28 jul 2023 | 337,97 | 341,62 | 335,78 | 338,23 | 338,23 | 424.200 |
27 jul 2023 | 343,10 | 345,09 | 332,97 | 334,33 | 334,33 | 379.400 |
26 jul 2023 | 341,74 | 342,30 | 336,85 | 338,48 | 338,48 | 354.100 |
25 jul 2023 | 338,98 | 344,78 | 338,98 | 344,17 | 344,17 | 280.300 |
24 jul 2023 | 343,19 | 344,76 | 336,93 | 339,84 | 339,84 | 421.800 |
21 jul 2023 | 343,13 | 345,31 | 340,97 | 341,76 | 341,76 | 1.426.200 |
20 jul 2023 | 345,76 | 347,89 | 339,60 | 340,50 | 340,50 | 372.400 |
19 jul 2023 | 350,97 | 351,23 | 345,57 | 348,81 | 348,81 | 327.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |