Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
05 jun 2023 | 321,89 | 327,59 | 321,89 | 326,02 | 326,02 | 448.600 |
02 jun 2023 | 323,70 | 326,79 | 320,00 | 325,00 | 325,00 | 379.600 |
01 jun 2023 | 320,63 | 325,91 | 318,40 | 323,24 | 323,24 | 468.100 |
31 may 2023 | 328,63 | 328,63 | 320,18 | 323,59 | 323,59 | 1.076.900 |
30 may 2023 | 324,45 | 331,71 | 324,15 | 329,16 | 329,16 | 991.800 |
26 may 2023 | 308,16 | 319,98 | 308,12 | 319,40 | 319,40 | 751.800 |
25 may 2023 | 301,28 | 309,26 | 299,35 | 306,31 | 306,31 | 487.900 |
24 may 2023 | 296,29 | 299,84 | 296,03 | 298,75 | 298,75 | 444.100 |
23 may 2023 | 305,06 | 306,44 | 298,61 | 298,80 | 298,80 | 327.200 |
22 may 2023 | 305,88 | 309,08 | 304,08 | 306,35 | 306,35 | 335.400 |
19 may 2023 | 307,75 | 308,80 | 305,39 | 305,56 | 305,56 | 319.500 |
18 may 2023 | 303,02 | 308,24 | 302,24 | 306,90 | 306,90 | 346.300 |
17 may 2023 | 300,46 | 302,62 | 298,77 | 301,71 | 301,71 | 391.700 |
16 may 2023 | 298,29 | 300,45 | 297,10 | 299,15 | 299,15 | 248.300 |
15 may 2023 | 296,41 | 299,80 | 294,21 | 298,96 | 298,96 | 346.700 |
12 may 2023 | 296,06 | 297,59 | 294,30 | 297,49 | 297,49 | 286.200 |
11 may 2023 | 295,73 | 296,23 | 292,47 | 296,01 | 296,01 | 320.300 |
10 may 2023 | 296,30 | 298,56 | 292,00 | 295,81 | 295,81 | 403.100 |
09 may 2023 | 294,26 | 297,85 | 292,39 | 293,65 | 293,65 | 434.000 |
08 may 2023 | 300,25 | 300,90 | 291,05 | 294,33 | 294,33 | 518.000 |
05 may 2023 | 303,14 | 304,92 | 297,02 | 301,68 | 301,68 | 714.600 |
04 may 2023 | 288,37 | 309,77 | 282,00 | 302,96 | 302,96 | 695.900 |
03 may 2023 | 309,28 | 312,34 | 307,27 | 307,99 | 307,99 | 766.200 |
02 may 2023 | 314,17 | 314,45 | 307,42 | 308,82 | 308,82 | 646.800 |
01 may 2023 | 312,22 | 315,22 | 310,57 | 314,17 | 314,17 | 407.900 |
28 abr 2023 | 313,49 | 316,23 | 311,90 | 313,92 | 313,92 | 493.700 |
27 abr 2023 | 312,96 | 315,61 | 309,37 | 315,00 | 315,00 | 437.500 |
26 abr 2023 | 312,70 | 315,09 | 310,02 | 311,24 | 311,24 | 424.300 |
25 abr 2023 | 320,23 | 320,24 | 312,47 | 312,70 | 312,70 | 364.700 |
24 abr 2023 | 323,30 | 325,65 | 320,37 | 322,97 | 322,97 | 198.400 |
21 abr 2023 | 323,47 | 325,63 | 322,19 | 323,57 | 323,57 | 283.000 |
20 abr 2023 | 322,77 | 326,81 | 321,27 | 323,45 | 323,45 | 362.700 |
19 abr 2023 | 318,74 | 324,72 | 317,69 | 324,38 | 324,38 | 339.700 |
18 abr 2023 | 323,61 | 325,05 | 320,03 | 321,38 | 321,38 | 232.400 |
17 abr 2023 | 318,21 | 320,51 | 316,89 | 320,18 | 320,18 | 279.400 |
14 abr 2023 | 317,12 | 319,28 | 314,07 | 317,47 | 317,47 | 257.500 |
13 abr 2023 | 317,58 | 320,94 | 317,58 | 319,85 | 319,85 | 395.500 |
12 abr 2023 | 323,73 | 324,15 | 315,74 | 316,49 | 316,49 | 388.800 |
11 abr 2023 | 320,58 | 322,67 | 319,87 | 321,41 | 321,41 | 336.900 |
10 abr 2023 | 318,64 | 321,92 | 317,89 | 321,84 | 321,84 | 407.000 |
06 abr 2023 | 320,82 | 322,64 | 319,06 | 322,08 | 322,08 | 421.800 |
05 abr 2023 | 327,27 | 328,54 | 322,42 | 323,30 | 323,30 | 422.000 |
04 abr 2023 | 330,72 | 332,83 | 327,21 | 328,76 | 328,76 | 423.200 |
03 abr 2023 | 329,99 | 330,92 | 327,08 | 329,40 | 329,40 | 456.300 |
31 mar 2023 | 327,55 | 333,89 | 326,95 | 332,80 | 332,80 | 726.600 |
30 mar 2023 | 324,04 | 327,55 | 323,13 | 326,04 | 326,04 | 453.900 |
29 mar 2023 | 320,00 | 321,21 | 317,57 | 320,07 | 320,07 | 360.500 |
28 mar 2023 | 315,79 | 318,12 | 314,43 | 317,71 | 317,71 | 576.400 |
27 mar 2023 | 315,81 | 317,70 | 313,44 | 316,94 | 316,94 | 632.800 |
24 mar 2023 | 315,20 | 316,40 | 311,68 | 315,70 | 315,70 | 357.000 |
23 mar 2023 | 312,81 | 316,46 | 310,25 | 314,65 | 314,65 | 287.500 |
22 mar 2023 | 314,42 | 318,51 | 309,09 | 309,13 | 309,13 | 435.100 |
21 mar 2023 | 315,96 | 316,57 | 309,36 | 314,42 | 314,42 | 514.000 |
20 mar 2023 | 312,24 | 313,97 | 308,98 | 313,60 | 313,60 | 583.500 |
17 mar 2023 | 314,08 | 316,48 | 310,49 | 311,09 | 311,09 | 1.048.700 |
16 mar 2023 | 307,93 | 315,45 | 307,32 | 314,08 | 314,08 | 634.300 |
15 mar 2023 | 305,00 | 309,65 | 301,84 | 308,96 | 308,96 | 895.800 |
14 mar 2023 | 304,73 | 309,88 | 302,76 | 308,30 | 308,30 | 684.500 |
13 mar 2023 | 293,10 | 305,12 | 290,93 | 302,75 | 302,75 | 798.100 |
10 mar 2023 | 300,02 | 301,49 | 292,97 | 296,03 | 296,03 | 495.500 |
09 mar 2023 | 304,97 | 306,45 | 299,83 | 300,22 | 300,22 | 542.400 |
08 mar 2023 | 301,26 | 304,53 | 299,97 | 302,63 | 302,63 | 516.300 |
07 mar 2023 | 308,74 | 309,25 | 300,51 | 301,31 | 301,31 | 870.000 |
06 mar 2023 | 310,86 | 312,16 | 308,17 | 308,70 | 308,70 | 599.900 |
03 mar 2023 | 308,83 | 312,66 | 307,54 | 310,37 | 310,37 | 635.100 |
02 mar 2023 | 298,11 | 309,20 | 297,99 | 307,50 | 307,50 | 557.500 |
01 mar 2023 | 302,45 | 303,87 | 298,61 | 299,20 | 299,20 | 557.500 |
28 feb 2023 | 294,70 | 307,26 | 294,70 | 303,61 | 303,61 | 1.008.200 |
27 feb 2023 | 294,65 | 297,49 | 292,28 | 295,68 | 295,68 | 697.200 |
24 feb 2023 | 289,78 | 293,81 | 288,22 | 291,34 | 291,34 | 987.600 |
23 feb 2023 | 291,50 | 299,95 | 289,61 | 294,75 | 294,75 | 1.282.600 |
22 feb 2023 | 267,31 | 269,80 | 265,87 | 266,78 | 266,78 | 537.600 |
21 feb 2023 | 266,88 | 268,44 | 263,78 | 265,81 | 265,81 | 506.900 |
17 feb 2023 | 270,76 | 271,25 | 267,58 | 270,76 | 270,76 | 358.800 |
16 feb 2023 | 271,52 | 276,11 | 269,59 | 273,24 | 273,24 | 425.400 |
15 feb 2023 | 271,98 | 278,17 | 270,02 | 277,90 | 277,90 | 365.400 |
14 feb 2023 | 271,66 | 276,37 | 269,24 | 274,28 | 274,28 | 409.800 |
13 feb 2023 | 268,72 | 273,01 | 267,60 | 272,76 | 272,76 | 375.600 |
10 feb 2023 | 267,63 | 269,08 | 264,93 | 267,04 | 267,04 | 256.900 |
09 feb 2023 | 276,18 | 278,99 | 269,40 | 271,42 | 271,42 | 527.900 |
08 feb 2023 | 276,54 | 277,72 | 271,13 | 272,36 | 272,36 | 324.300 |
07 feb 2023 | 270,85 | 278,45 | 269,36 | 277,09 | 277,09 | 318.700 |
06 feb 2023 | 271,46 | 274,82 | 270,22 | 272,43 | 272,43 | 245.900 |
03 feb 2023 | 276,11 | 279,82 | 273,22 | 275,23 | 275,23 | 376.400 |
02 feb 2023 | 278,50 | 284,79 | 277,04 | 282,50 | 282,50 | 560.600 |
01 feb 2023 | 265,46 | 276,46 | 263,84 | 274,39 | 274,39 | 490.300 |
31 ene 2023 | 261,80 | 266,87 | 260,85 | 266,36 | 266,36 | 410.400 |
30 ene 2023 | 262,19 | 265,73 | 261,01 | 261,56 | 261,56 | 331.800 |
27 ene 2023 | 263,87 | 268,36 | 261,98 | 266,67 | 266,67 | 406.700 |
26 ene 2023 | 263,38 | 267,69 | 261,57 | 266,58 | 266,58 | 556.400 |
25 ene 2023 | 252,87 | 260,38 | 249,79 | 260,03 | 260,03 | 317.100 |
24 ene 2023 | 260,50 | 261,99 | 256,41 | 257,60 | 257,60 | 227.200 |
23 ene 2023 | 256,44 | 262,46 | 255,18 | 260,79 | 260,79 | 385.400 |
20 ene 2023 | 248,09 | 257,37 | 248,00 | 256,42 | 256,42 | 384.100 |
19 ene 2023 | 249,37 | 252,67 | 248,22 | 248,40 | 248,40 | 334.100 |
18 ene 2023 | 255,64 | 258,86 | 251,16 | 251,66 | 251,66 | 505.000 |
17 ene 2023 | 254,06 | 257,45 | 252,33 | 252,68 | 252,68 | 469.000 |
13 ene 2023 | 249,00 | 254,25 | 248,55 | 254,10 | 254,10 | 319.400 |
12 ene 2023 | 252,41 | 253,34 | 248,80 | 251,97 | 251,97 | 376.000 |
11 ene 2023 | 249,90 | 252,75 | 247,17 | 252,16 | 252,16 | 390.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |