Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 sept 2023 | 350,0000 | 350,0000 | 350,0000 | 350,0000 | 350,0000 | - |
25 sept 2023 | 349,6009 | 350,0638 | 349,3585 | 349,6009 | 349,6009 | - |
22 sept 2023 | 349,9774 | 350,0824 | 349,8952 | 349,9774 | 349,9774 | - |
21 sept 2023 | 349,9569 | 350,0529 | 349,8411 | 349,9569 | 349,9569 | - |
20 sept 2023 | 349,9651 | 350,0380 | 349,7988 | 349,9651 | 349,9651 | - |
19 sept 2023 | 349,9178 | 350,0413 | 349,9023 | 349,9178 | 349,9178 | - |
18 sept 2023 | 349,6108 | 350,0453 | 349,4028 | 349,6108 | 349,6108 | - |
15 sept 2023 | 349,9849 | 350,0604 | 349,7838 | 349,9849 | 349,9849 | - |
14 sept 2023 | 349,9930 | 350,0524 | 349,8801 | 349,9930 | 349,9930 | - |
13 sept 2023 | 349,9740 | 350,0434 | 349,8920 | 349,9740 | 349,9740 | - |
12 sept 2023 | 349,9749 | 350,0195 | 349,9065 | 349,9749 | 349,9749 | - |
11 sept 2023 | 349,4252 | 350,0543 | 349,3665 | 349,4252 | 349,4252 | - |
08 sept 2023 | 349,9951 | 350,0359 | 349,7960 | 349,9951 | 349,9951 | - |
07 sept 2023 | 349,9708 | 350,0486 | 349,7892 | 349,9708 | 349,9708 | - |
06 sept 2023 | 349,9750 | 350,0584 | 349,8943 | 349,9750 | 349,9750 | - |
05 sept 2023 | 350,0158 | 350,2218 | 349,8705 | 350,0158 | 350,0158 | - |
04 sept 2023 | 352,2034 | 352,3375 | 349,7972 | 352,2034 | 352,2034 | - |
01 sept 2023 | 349,9717 | 350,0701 | 349,7436 | 349,9717 | 349,9717 | - |
31 ago 2023 | 349,8601 | 350,2008 | 349,7612 | 349,8601 | 349,8601 | - |
30 ago 2023 | 349,9813 | 350,0223 | 349,8838 | 349,9813 | 349,9813 | - |
29 ago 2023 | 349,9733 | 350,0621 | 349,8184 | 349,9733 | 349,9733 | - |
28 ago 2023 | 350,1629 | 350,1596 | 349,5709 | 350,1629 | 350,1629 | - |
25 ago 2023 | 349,9798 | 351,8640 | 349,7511 | 349,9798 | 349,9798 | - |
24 ago 2023 | 349,9708 | 350,0178 | 349,8758 | 349,9708 | 349,9708 | - |
23 ago 2023 | 349,9378 | 350,0597 | 349,6201 | 349,9378 | 349,9378 | - |
22 ago 2023 | 349,8617 | 350,0660 | 349,7542 | 349,8617 | 349,8617 | - |
21 ago 2023 | 349,5518 | 350,0529 | 349,0981 | 349,5518 | 349,5518 | - |
18 ago 2023 | 349,8977 | 350,8171 | 349,2755 | 349,8977 | 349,8977 | - |
17 ago 2023 | 349,9700 | 350,0610 | 349,9001 | 349,9700 | 349,9700 | - |
16 ago 2023 | 349,9748 | 350,0542 | 349,8955 | 349,9748 | 349,9748 | - |
15 ago 2023 | 349,9361 | 350,0641 | 349,7209 | 349,9361 | 349,9361 | - |
14 ago 2023 | 287,3924 | 287,8339 | 286,3292 | 287,3924 | 287,3924 | - |
11 ago 2023 | 286,1674 | 287,3418 | 286,1084 | 286,1674 | 286,1674 | - |
10 ago 2023 | 285,1635 | 286,2456 | 284,1686 | 285,1635 | 285,1635 | - |
09 ago 2023 | 284,1157 | 285,2378 | 284,0496 | 284,1157 | 284,1157 | - |
08 ago 2023 | 283,1829 | 284,4115 | 283,1065 | 283,1829 | 283,1829 | - |
07 ago 2023 | 276,4862 | 283,2040 | 276,3079 | 276,4862 | 276,4862 | - |
04 ago 2023 | 278,0585 | 279,4051 | 278,0163 | 278,0585 | 278,0585 | - |
03 ago 2023 | 277,3852 | 278,4257 | 277,3126 | 277,3852 | 277,3852 | - |
02 ago 2023 | 276,1822 | 277,3510 | 275,9855 | 276,1822 | 276,1822 | - |
01 ago 2023 | 275,2823 | 276,2101 | 274,7926 | 275,2823 | 275,2823 | - |
31 jul 2023 | 272,1884 | 275,2971 | 272,1106 | 272,1884 | 272,1884 | - |
28 jul 2023 | 273,0325 | 273,7125 | 272,5790 | 273,0325 | 273,0325 | - |
27 jul 2023 | 272,4700 | 273,1136 | 272,3855 | 272,4700 | 272,4700 | - |
26 jul 2023 | 271,6151 | 272,4200 | 270,7700 | 271,6151 | 271,6151 | - |
25 jul 2023 | 271,0259 | 271,8231 | 270,8811 | 271,0259 | 271,0259 | - |
24 jul 2023 | 268,6333 | 271,3241 | 268,3818 | 268,6333 | 268,6333 | - |
21 jul 2023 | 268,6186 | 269,4416 | 268,5607 | 268,6186 | 268,6186 | - |
20 jul 2023 | 268,1177 | 268,8391 | 268,0563 | 268,1177 | 268,1177 | - |
19 jul 2023 | 267,5120 | 268,2928 | 267,4259 | 267,5120 | 267,5120 | - |
18 jul 2023 | 266,7355 | 267,6555 | 264,7157 | 266,7355 | 266,7355 | - |
17 jul 2023 | 265,0590 | 266,8733 | 264,1143 | 265,0590 | 265,0590 | - |
14 jul 2023 | 264,3642 | 265,2198 | 264,2415 | 264,3642 | 264,3642 | - |
13 jul 2023 | 263,9736 | 264,6255 | 263,8388 | 263,9736 | 263,9736 | - |
12 jul 2023 | 263,2101 | 263,9879 | 263,0758 | 263,2101 | 263,2101 | - |
11 jul 2023 | 262,5507 | 263,3436 | 262,4023 | 262,5507 | 262,5507 | - |
10 jul 2023 | 258,5086 | 262,7782 | 258,5157 | 258,5086 | 258,5086 | - |
07 jul 2023 | 260,3637 | 261,0031 | 260,2135 | 260,3637 | 260,3637 | - |
06 jul 2023 | 259,5667 | 260,4574 | 259,4189 | 259,5667 | 259,5667 | - |
05 jul 2023 | 259,1808 | 259,9280 | 258,0779 | 259,1808 | 259,1808 | - |
04 jul 2023 | 257,9541 | 259,0328 | 256,2352 | 257,9541 | 257,9541 | - |
03 jul 2023 | 254,8598 | 258,5065 | 254,6357 | 254,8598 | 254,8598 | - |
30 jun 2023 | 256,1847 | 256,7518 | 256,1383 | 256,1847 | 256,1847 | - |
29 jun 2023 | 255,8818 | 256,5150 | 255,6685 | 255,8818 | 255,8818 | - |
28 jun 2023 | 255,2188 | 255,8990 | 255,0476 | 255,2188 | 255,2188 | - |
27 jun 2023 | 254,4052 | 255,2817 | 254,2269 | 254,4052 | 254,4052 | - |
26 jun 2023 | 252,6604 | 254,6884 | 251,5178 | 252,6604 | 252,6604 | - |
23 jun 2023 | 252,5744 | 253,2261 | 252,4895 | 252,5744 | 252,5744 | - |
22 jun 2023 | 251,8762 | 252,5325 | 251,8165 | 251,8762 | 251,8762 | - |
21 jun 2023 | 249,3093 | 252,1405 | 249,1939 | 249,3093 | 249,3093 | - |
20 jun 2023 | 249,3046 | 249,3435 | 249,1946 | 249,3046 | 249,3046 | - |
19 jun 2023 | 248,5180 | 249,3287 | 248,3818 | 248,5180 | 248,5180 | - |
16 jun 2023 | 248,4689 | 249,2335 | 248,3544 | 248,4689 | 248,4689 | - |
15 jun 2023 | 247,9325 | 248,7770 | 247,7253 | 247,9325 | 247,9325 | - |
14 jun 2023 | 247,1250 | 247,8891 | 246,9830 | 247,1250 | 247,1250 | - |
13 jun 2023 | 246,7292 | 247,4455 | 246,5533 | 246,7292 | 246,7292 | - |
12 jun 2023 | 244,5018 | 246,8472 | 244,5700 | 244,5018 | 244,5018 | - |
09 jun 2023 | 244,4083 | 245,0288 | 244,1941 | 244,4083 | 244,4083 | - |
08 jun 2023 | 243,5504 | 244,4014 | 243,4890 | 243,5504 | 243,5504 | - |
07 jun 2023 | 243,1958 | 243,8901 | 242,3221 | 243,1958 | 243,1958 | - |
06 jun 2023 | 242,4652 | 243,2549 | 242,3455 | 242,4652 | 242,4652 | - |
05 jun 2023 | 241,6879 | 242,6105 | 240,7645 | 241,6879 | 241,6879 | - |
02 jun 2023 | 240,1835 | 240,7922 | 238,2169 | 240,1835 | 240,1835 | - |
01 jun 2023 | 239,4674 | 240,1488 | 239,2680 | 239,4674 | 239,4674 | - |
31 may 2023 | 238,8347 | 239,7268 | 238,6688 | 238,8347 | 238,8347 | - |
30 may 2023 | 238,2347 | 238,8853 | 238,1226 | 238,2347 | 238,2347 | - |
29 may 2023 | 236,1246 | 238,2792 | 235,6054 | 236,1246 | 236,1246 | - |
26 may 2023 | 235,7305 | 235,7589 | 235,5782 | 235,7305 | 235,7305 | - |
25 may 2023 | 235,7368 | 235,7609 | 235,5747 | 235,7368 | 235,7368 | - |
24 may 2023 | 234,9130 | 235,6909 | 234,7974 | 234,9130 | 234,9130 | - |
23 may 2023 | 234,3228 | 234,9473 | 234,2690 | 234,3228 | 234,3228 | - |
22 may 2023 | 231,5398 | 234,4146 | 231,3265 | 231,5398 | 231,5398 | - |
19 may 2023 | 232,1297 | 232,7531 | 231,9622 | 232,1297 | 232,1297 | - |
18 may 2023 | 231,6179 | 232,3316 | 231,4519 | 231,6179 | 231,6179 | - |
17 may 2023 | 231,1136 | 231,7226 | 230,9781 | 231,1136 | 231,1136 | - |
16 may 2023 | 230,6365 | 231,2759 | 230,5082 | 230,6365 | 230,6365 | - |
15 may 2023 | 230,0195 | 230,6910 | 228,2584 | 230,0195 | 230,0195 | - |
12 may 2023 | 228,9385 | 229,4793 | 228,4632 | 228,9385 | 228,9385 | - |
11 may 2023 | 228,5252 | 229,0400 | 228,4657 | 228,5252 | 228,5252 | - |
10 may 2023 | 228,0887 | 228,6687 | 227,7627 | 228,0887 | 228,0887 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |