Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 249,34 | 252,00 | 247,97 | 249,63 | 249,63 | 737.700 |
25 jul 2024 | 246,32 | 252,71 | 244,52 | 245,75 | 245,75 | 1.128.800 |
24 jul 2024 | 250,52 | 252,65 | 246,38 | 246,39 | 246,39 | 453.600 |
23 jul 2024 | 252,18 | 255,44 | 251,86 | 255,01 | 255,01 | 458.700 |
22 jul 2024 | 254,01 | 255,00 | 247,12 | 252,25 | 252,25 | 1.046.700 |
19 jul 2024 | 244,89 | 245,98 | 242,17 | 244,70 | 244,70 | 415.800 |
18 jul 2024 | 247,08 | 249,36 | 241,62 | 246,20 | 246,20 | 741.200 |
17 jul 2024 | 248,58 | 255,11 | 246,65 | 246,70 | 246,70 | 614.400 |
16 jul 2024 | 247,37 | 255,59 | 246,01 | 254,39 | 254,39 | 779.600 |
15 jul 2024 | 252,44 | 252,50 | 244,04 | 244,80 | 244,80 | 518.300 |
12 jul 2024 | 251,70 | 255,80 | 249,61 | 252,45 | 252,45 | 862.600 |
11 jul 2024 | 248,04 | 252,73 | 246,75 | 252,65 | 252,65 | 958.600 |
10 jul 2024 | 241,37 | 244,37 | 241,01 | 242,31 | 242,31 | 710.200 |
09 jul 2024 | 239,06 | 243,45 | 239,02 | 240,21 | 240,21 | 585.800 |
08 jul 2024 | 237,87 | 241,42 | 236,01 | 238,54 | 238,54 | 574.300 |
05 jul 2024 | 233,25 | 237,21 | 232,22 | 235,68 | 235,68 | 422.900 |
03 jul 2024 | 234,58 | 236,77 | 233,05 | 233,64 | 233,64 | 342.800 |
02 jul 2024 | 235,34 | 235,71 | 231,24 | 235,50 | 235,50 | 729.000 |
01 jul 2024 | 240,85 | 241,44 | 230,70 | 233,02 | 233,02 | 973.500 |
28 jun 2024 | 236,89 | 242,74 | 236,89 | 240,00 | 240,00 | 1.357.500 |
27 jun 2024 | 235,91 | 240,06 | 235,72 | 238,31 | 238,31 | 468.100 |
26 jun 2024 | 239,59 | 241,41 | 237,75 | 239,31 | 239,31 | 449.100 |
25 jun 2024 | 244,19 | 245,43 | 240,41 | 240,64 | 240,64 | 652.200 |
24 jun 2024 | 241,04 | 244,72 | 239,12 | 242,53 | 242,53 | 980.700 |
21 jun 2024 | 237,21 | 240,14 | 235,82 | 239,98 | 239,98 | 1.080.800 |
20 jun 2024 | 235,11 | 241,26 | 234,45 | 237,60 | 237,60 | 1.124.300 |
18 jun 2024 | 233,04 | 234,81 | 231,51 | 233,82 | 233,82 | 519.100 |
17 jun 2024 | 229,56 | 234,21 | 228,51 | 233,39 | 233,39 | 868.700 |
14 jun 2024 | 228,83 | 230,22 | 226,49 | 228,02 | 228,02 | 609.000 |
13 jun 2024 | 230,01 | 232,98 | 228,95 | 231,53 | 231,53 | 915.900 |
12 jun 2024 | 233,32 | 237,00 | 231,03 | 231,38 | 231,38 | 841.800 |
11 jun 2024 | 231,00 | 233,76 | 228,93 | 229,29 | 229,29 | 985.600 |
10 jun 2024 | 226,46 | 231,67 | 224,50 | 230,95 | 230,95 | 1.753.600 |
07 jun 2024 | 233,14 | 234,31 | 228,38 | 229,21 | 229,21 | 1.054.900 |
06 jun 2024 | 233,49 | 237,12 | 232,43 | 233,90 | 233,90 | 806.000 |
05 jun 2024 | 230,15 | 236,32 | 229,30 | 235,49 | 235,49 | 834.500 |
04 jun 2024 | 234,05 | 235,40 | 228,06 | 228,98 | 228,98 | 1.285.800 |
03 jun 2024 | 242,00 | 242,06 | 233,71 | 234,06 | 234,06 | 1.578.500 |
31 may 2024 | 239,78 | 243,64 | 232,64 | 240,05 | 240,05 | 1.974.500 |
30 may 2024 | 232,40 | 241,97 | 230,00 | 235,55 | 235,55 | 4.986.500 |
29 may 2024 | 198,07 | 201,10 | 196,61 | 200,36 | 200,36 | 1.869.600 |
28 may 2024 | 200,24 | 203,07 | 197,96 | 199,05 | 199,05 | 1.154.100 |
24 may 2024 | 193,88 | 202,11 | 193,88 | 200,37 | 200,37 | 1.764.500 |
23 may 2024 | 185,11 | 188,46 | 183,61 | 186,64 | 186,64 | 1.285.800 |
22 may 2024 | 190,64 | 191,01 | 181,87 | 185,20 | 185,20 | 1.746.800 |
21 may 2024 | 191,22 | 192,63 | 189,88 | 190,00 | 190,00 | 713.800 |
20 may 2024 | 191,25 | 194,08 | 189,74 | 190,71 | 190,71 | 969.400 |
17 may 2024 | 192,81 | 195,07 | 190,80 | 193,14 | 193,14 | 1.077.100 |
16 may 2024 | 194,56 | 196,70 | 194,50 | 195,56 | 195,56 | 812.900 |
15 may 2024 | 196,55 | 197,99 | 193,17 | 194,81 | 194,81 | 828.800 |
14 may 2024 | 196,53 | 197,58 | 192,60 | 195,88 | 195,88 | 885.700 |
13 may 2024 | 192,27 | 196,24 | 191,68 | 193,83 | 193,83 | 1.001.500 |
10 may 2024 | 191,37 | 192,40 | 187,70 | 190,40 | 190,40 | 928.800 |
09 may 2024 | 187,31 | 191,84 | 185,97 | 190,95 | 190,95 | 881.400 |
08 may 2024 | 185,60 | 188,46 | 183,78 | 187,48 | 187,48 | 539.500 |
07 may 2024 | 189,35 | 191,44 | 187,65 | 187,72 | 187,72 | 629.000 |
06 may 2024 | 185,62 | 189,06 | 185,62 | 188,00 | 188,00 | 852.900 |
03 may 2024 | 186,06 | 190,40 | 185,50 | 185,68 | 185,68 | 648.600 |
02 may 2024 | 184,46 | 185,66 | 179,89 | 184,31 | 184,31 | 1.170.100 |
01 may 2024 | 179,01 | 181,78 | 175,30 | 178,02 | 178,02 | 697.800 |
30 abr 2024 | 181,67 | 184,37 | 179,82 | 179,94 | 179,94 | 952.900 |
29 abr 2024 | 184,48 | 185,43 | 180,57 | 182,80 | 182,80 | 886.700 |
26 abr 2024 | 178,50 | 187,11 | 178,20 | 184,19 | 184,19 | 1.434.500 |
25 abr 2024 | 177,97 | 179,62 | 174,64 | 178,53 | 178,53 | 797.100 |
24 abr 2024 | 180,27 | 183,15 | 178,22 | 178,74 | 178,74 | 975.100 |
23 abr 2024 | 178,62 | 181,85 | 178,59 | 180,75 | 180,75 | 892.600 |
22 abr 2024 | 180,20 | 180,81 | 175,62 | 177,64 | 177,64 | 777.400 |
19 abr 2024 | 179,20 | 182,62 | 177,52 | 178,57 | 178,57 | 1.079.400 |
18 abr 2024 | 181,18 | 182,11 | 178,07 | 179,29 | 179,29 | 604.500 |
17 abr 2024 | 182,10 | 183,32 | 177,90 | 179,91 | 179,91 | 840.600 |
16 abr 2024 | 184,59 | 185,24 | 180,57 | 180,92 | 180,92 | 1.268.000 |
15 abr 2024 | 192,35 | 192,63 | 183,82 | 184,76 | 184,76 | 1.427.600 |
12 abr 2024 | 195,07 | 196,12 | 189,06 | 190,11 | 190,11 | 1.313.800 |
11 abr 2024 | 194,74 | 199,19 | 194,14 | 198,06 | 198,06 | 770.700 |
10 abr 2024 | 195,83 | 197,58 | 192,65 | 194,70 | 194,70 | 1.015.800 |
09 abr 2024 | 199,99 | 200,78 | 198,98 | 199,45 | 199,45 | 1.311.000 |
08 abr 2024 | 200,41 | 202,38 | 198,43 | 199,30 | 199,30 | 1.037.000 |
05 abr 2024 | 202,20 | 203,10 | 199,83 | 199,91 | 199,91 | 1.083.000 |
04 abr 2024 | 213,98 | 214,25 | 202,15 | 202,44 | 202,44 | 2.213.400 |
03 abr 2024 | 220,75 | 221,29 | 211,53 | 211,95 | 211,95 | 1.150.100 |
02 abr 2024 | 225,00 | 225,72 | 219,85 | 221,75 | 221,75 | 1.091.800 |
01 abr 2024 | 231,56 | 232,34 | 227,73 | 228,73 | 228,73 | 1.086.400 |
28 mar 2024 | 230,65 | 232,69 | 230,28 | 232,19 | 232,19 | 782.400 |
27 mar 2024 | 227,00 | 230,68 | 226,24 | 230,62 | 230,62 | 676.200 |
26 mar 2024 | 227,82 | 229,11 | 224,52 | 224,80 | 224,80 | 707.800 |
25 mar 2024 | 226,29 | 231,57 | 226,29 | 227,61 | 227,61 | 766.700 |
22 mar 2024 | 226,20 | 227,12 | 224,78 | 226,67 | 226,67 | 612.600 |
21 mar 2024 | 228,25 | 230,07 | 225,86 | 227,32 | 227,32 | 799.900 |
20 mar 2024 | 223,38 | 228,38 | 222,71 | 228,25 | 228,25 | 1.171.600 |
19 mar 2024 | 218,70 | 225,04 | 218,70 | 224,57 | 224,57 | 739.100 |
18 mar 2024 | 218,87 | 222,25 | 216,15 | 219,61 | 219,61 | 1.070.800 |
15 mar 2024 | 217,72 | 220,33 | 217,25 | 218,03 | 218,03 | 1.017.000 |
14 mar 2024 | 221,00 | 222,25 | 216,64 | 218,46 | 218,46 | 705.800 |
13 mar 2024 | 217,98 | 221,82 | 217,28 | 221,09 | 221,09 | 567.400 |
12 mar 2024 | 215,02 | 220,54 | 215,02 | 219,52 | 219,52 | 733.400 |
11 mar 2024 | 216,63 | 218,98 | 213,32 | 214,54 | 214,54 | 825.600 |
08 mar 2024 | 223,60 | 223,60 | 213,20 | 216,25 | 216,25 | 1.129.400 |
07 mar 2024 | 221,98 | 227,50 | 216,10 | 221,26 | 221,26 | 2.747.000 |
06 mar 2024 | 212,94 | 213,68 | 204,01 | 205,86 | 205,86 | 1.954.000 |
05 mar 2024 | 207,26 | 212,36 | 207,01 | 212,11 | 212,11 | 919.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |