Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 316,97 | 316,97 | 311,85 | 312,88 | 312,88 | 357.800 |
27 mar 2024 | 321,04 | 321,77 | 314,17 | 315,64 | 315,64 | 401.500 |
26 mar 2024 | 315,47 | 320,56 | 314,75 | 319,14 | 319,14 | 433.800 |
25 mar 2024 | 316,50 | 317,53 | 313,84 | 315,47 | 315,47 | 629.800 |
22 mar 2024 | 318,18 | 318,18 | 312,34 | 316,32 | 316,32 | 378.000 |
21 mar 2024 | 316,56 | 319,12 | 314,63 | 316,09 | 316,09 | 279.100 |
20 mar 2024 | 312,45 | 314,51 | 308,62 | 314,28 | 314,28 | 298.600 |
19 mar 2024 | 308,45 | 312,91 | 306,32 | 312,13 | 312,13 | 410.700 |
18 mar 2024 | 310,70 | 312,00 | 307,10 | 308,45 | 308,45 | 455.900 |
15 mar 2024 | 304,18 | 309,70 | 304,18 | 307,65 | 307,65 | 1.568.800 |
14 mar 2024 | 307,43 | 310,85 | 304,75 | 306,43 | 306,43 | 427.500 |
13 mar 2024 | 311,56 | 312,55 | 304,52 | 306,78 | 306,78 | 603.400 |
12 mar 2024 | 309,85 | 312,07 | 305,92 | 311,37 | 311,37 | 400.500 |
11 mar 2024 | 310,94 | 313,50 | 308,83 | 310,93 | 310,93 | 447.500 |
08 mar 2024 | 315,13 | 320,76 | 308,83 | 312,79 | 312,79 | 432.100 |
07 mar 2024 | 315,10 | 317,99 | 313,96 | 315,13 | 315,13 | 363.300 |
06 mar 2024 | 315,01 | 318,00 | 310,25 | 314,97 | 314,97 | 467.800 |
05 mar 2024 | 319,48 | 319,81 | 311,94 | 315,10 | 315,10 | 620.200 |
04 mar 2024 | 316,00 | 325,63 | 314,95 | 319,88 | 319,88 | 928.100 |
01 mar 2024 | 303,00 | 314,49 | 302,24 | 314,25 | 314,25 | 892.300 |
29 feb 2024 | 309,22 | 311,04 | 299,07 | 307,37 | 307,37 | 1.501.500 |
28 feb 2024 | 280,70 | 318,90 | 275,00 | 309,22 | 309,22 | 2.658.700 |
27 feb 2024 | 273,51 | 273,62 | 265,32 | 271,82 | 271,82 | 841.700 |
26 feb 2024 | 272,15 | 274,27 | 270,82 | 271,59 | 271,59 | 321.900 |
23 feb 2024 | 272,87 | 273,72 | 268,99 | 270,63 | 270,63 | 225.000 |
22 feb 2024 | 267,58 | 272,31 | 267,38 | 271,54 | 271,54 | 286.300 |
21 feb 2024 | 267,03 | 268,19 | 260,27 | 263,73 | 263,73 | 396.000 |
20 feb 2024 | 267,38 | 269,16 | 265,23 | 267,70 | 267,70 | 296.100 |
16 feb 2024 | 272,02 | 273,91 | 269,71 | 269,80 | 269,80 | 250.400 |
15 feb 2024 | 272,10 | 274,78 | 268,00 | 272,79 | 272,79 | 257.500 |
14 feb 2024 | 268,02 | 271,42 | 264,87 | 270,84 | 270,84 | 307.700 |
13 feb 2024 | 261,28 | 269,28 | 255,68 | 264,45 | 264,45 | 377.100 |
12 feb 2024 | 270,53 | 273,54 | 265,05 | 266,71 | 266,71 | 482.600 |
09 feb 2024 | 270,82 | 271,39 | 268,44 | 270,98 | 270,98 | 247.600 |
08 feb 2024 | 265,00 | 269,50 | 264,53 | 269,00 | 269,00 | 306.100 |
07 feb 2024 | 260,34 | 270,95 | 259,12 | 265,47 | 265,47 | 784.900 |
06 feb 2024 | 258,64 | 259,69 | 255,58 | 259,46 | 259,46 | 226.200 |
05 feb 2024 | 255,97 | 257,76 | 252,20 | 257,47 | 257,47 | 322.300 |
02 feb 2024 | 252,70 | 258,62 | 251,13 | 256,99 | 256,99 | 361.900 |
01 feb 2024 | 250,65 | 254,14 | 247,04 | 252,70 | 252,70 | 519.400 |
31 ene 2024 | 254,94 | 255,02 | 248,38 | 249,06 | 249,06 | 492.500 |
30 ene 2024 | 254,24 | 255,74 | 253,40 | 254,25 | 254,25 | 189.100 |
29 ene 2024 | 251,99 | 254,77 | 251,75 | 254,73 | 254,73 | 281.400 |
26 ene 2024 | 252,58 | 254,06 | 249,01 | 251,36 | 251,36 | 257.000 |
25 ene 2024 | 252,78 | 253,93 | 250,63 | 252,70 | 252,70 | 229.300 |
24 ene 2024 | 257,34 | 257,34 | 250,43 | 251,24 | 251,24 | 369.300 |
23 ene 2024 | 261,28 | 261,28 | 254,93 | 255,01 | 255,01 | 252.200 |
22 ene 2024 | 258,12 | 262,95 | 257,17 | 259,66 | 259,66 | 302.700 |
19 ene 2024 | 254,98 | 256,86 | 251,87 | 256,79 | 256,79 | 349.200 |
18 ene 2024 | 251,06 | 254,19 | 250,65 | 254,10 | 254,10 | 252.400 |
17 ene 2024 | 247,12 | 250,68 | 247,12 | 250,51 | 250,51 | 267.200 |
16 ene 2024 | 250,28 | 251,61 | 246,99 | 249,47 | 249,47 | 385.200 |
12 ene 2024 | 250,81 | 253,90 | 248,44 | 250,69 | 250,69 | 485.100 |
11 ene 2024 | 249,81 | 251,72 | 247,12 | 249,54 | 249,54 | 383.900 |
10 ene 2024 | 249,98 | 250,97 | 248,00 | 249,02 | 249,02 | 470.300 |
09 ene 2024 | 248,48 | 250,54 | 247,81 | 249,10 | 249,10 | 452.200 |
08 ene 2024 | 244,45 | 251,75 | 244,01 | 251,61 | 251,61 | 344.400 |
05 ene 2024 | 244,50 | 246,10 | 241,72 | 244,21 | 244,21 | 408.600 |
04 ene 2024 | 247,43 | 249,56 | 244,35 | 244,93 | 244,93 | 494.200 |
03 ene 2024 | 250,62 | 252,24 | 247,27 | 247,43 | 247,43 | 333.000 |
02 ene 2024 | 254,47 | 256,01 | 249,53 | 251,63 | 251,63 | 532.400 |
29 dic 2023 | 258,00 | 259,45 | 256,38 | 258,33 | 258,33 | 330.600 |
28 dic 2023 | 259,65 | 259,88 | 257,92 | 258,59 | 258,59 | 257.900 |
27 dic 2023 | 257,81 | 259,95 | 257,17 | 259,08 | 259,08 | 340.600 |
26 dic 2023 | 257,94 | 259,23 | 256,86 | 258,11 | 258,11 | 180.100 |
22 dic 2023 | 258,30 | 260,69 | 257,12 | 259,03 | 259,03 | 279.100 |
21 dic 2023 | 256,94 | 257,68 | 253,50 | 256,84 | 256,84 | 311.500 |
20 dic 2023 | 255,92 | 257,65 | 252,11 | 252,77 | 252,77 | 559.900 |
19 dic 2023 | 257,69 | 260,35 | 254,61 | 255,92 | 255,92 | 446.700 |
18 dic 2023 | 253,46 | 256,01 | 251,46 | 255,69 | 255,69 | 372.100 |
15 dic 2023 | 252,91 | 256,82 | 250,17 | 255,98 | 255,98 | 815.500 |
14 dic 2023 | 250,00 | 253,73 | 248,30 | 253,12 | 253,12 | 676.100 |
13 dic 2023 | 242,12 | 248,10 | 240,49 | 248,06 | 248,06 | 401.900 |
12 dic 2023 | 239,74 | 243,61 | 238,07 | 241,97 | 241,97 | 347.400 |
11 dic 2023 | 236,99 | 238,96 | 235,33 | 238,78 | 238,78 | 302.300 |
08 dic 2023 | 235,41 | 238,04 | 234,83 | 236,38 | 236,38 | 281.800 |
07 dic 2023 | 233,33 | 235,98 | 232,78 | 235,33 | 235,33 | 314.300 |
06 dic 2023 | 232,64 | 235,65 | 231,83 | 232,34 | 232,34 | 267.000 |
05 dic 2023 | 234,02 | 234,99 | 229,02 | 231,72 | 231,72 | 387.900 |
04 dic 2023 | 229,60 | 236,38 | 229,32 | 236,28 | 236,28 | 526.600 |
01 dic 2023 | 229,87 | 233,80 | 226,55 | 231,51 | 231,51 | 850.000 |
30 nov 2023 | 226,41 | 230,33 | 224,28 | 229,87 | 229,87 | 721.800 |
29 nov 2023 | 228,83 | 230,02 | 225,12 | 225,86 | 225,86 | 248.800 |
28 nov 2023 | 228,40 | 230,38 | 226,49 | 227,07 | 227,07 | 227.400 |
27 nov 2023 | 227,36 | 230,06 | 227,00 | 228,16 | 228,16 | 311.700 |
24 nov 2023 | 227,14 | 228,72 | 227,14 | 228,42 | 228,42 | 101.600 |
22 nov 2023 | 228,43 | 230,82 | 226,79 | 226,87 | 226,87 | 233.300 |
21 nov 2023 | 226,00 | 230,40 | 226,00 | 228,42 | 228,42 | 408.500 |
20 nov 2023 | 224,37 | 227,35 | 224,16 | 226,22 | 226,22 | 287.600 |
17 nov 2023 | 224,95 | 224,95 | 222,28 | 223,48 | 223,48 | 458.600 |
16 nov 2023 | 222,05 | 223,81 | 220,78 | 222,76 | 222,76 | 322.300 |
15 nov 2023 | 222,00 | 225,38 | 220,77 | 221,08 | 221,08 | 535.000 |
14 nov 2023 | 221,36 | 223,57 | 220,51 | 221,58 | 221,58 | 586.700 |
13 nov 2023 | 218,27 | 219,75 | 216,73 | 218,66 | 218,66 | 380.700 |
10 nov 2023 | 216,16 | 220,00 | 215,44 | 217,94 | 217,94 | 830.400 |
09 nov 2023 | 230,23 | 230,66 | 212,89 | 215,70 | 215,70 | 811.700 |
08 nov 2023 | 224,50 | 231,71 | 219,07 | 229,58 | 229,58 | 1.603.200 |
07 nov 2023 | 216,92 | 219,02 | 214,70 | 216,37 | 216,37 | 908.700 |
06 nov 2023 | 219,39 | 220,22 | 214,83 | 216,86 | 216,86 | 433.700 |
03 nov 2023 | 211,97 | 219,36 | 211,97 | 217,25 | 217,25 | 573.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |