Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 jun 2023 | - | - | - | - | - | - |
01 jun 2023 | - | - | - | - | - | - |
31 may 2023 | - | - | - | - | - | - |
30 may 2023 | - | - | - | - | - | - |
26 may 2023 | - | - | - | - | - | - |
25 may 2023 | - | - | - | - | - | - |
24 may 2023 | - | - | - | - | - | - |
23 may 2023 | - | - | - | - | - | - |
22 may 2023 | - | - | - | - | - | - |
19 may 2023 | - | - | - | - | - | - |
18 may 2023 | - | - | - | - | - | - |
17 may 2023 | - | - | - | - | - | - |
16 may 2023 | - | - | - | - | - | - |
15 may 2023 | - | - | - | - | - | - |
12 may 2023 | - | - | - | - | - | - |
11 may 2023 | 288,67 | 288,67 | 288,67 | 288,67 | 288,67 | - |
10 may 2023 | 288,67 | 288,67 | 288,67 | 288,67 | 288,67 | - |
09 may 2023 | 288,90 | 288,90 | 288,90 | 288,90 | 288,90 | 2735 |
05 may 2023 | 288,67 | 288,67 | 288,67 | 288,67 | 288,67 | - |
04 may 2023 | 284,95 | 284,95 | 284,95 | 284,95 | 284,95 | - |
03 may 2023 | 288,58 | 288,58 | 288,58 | 288,58 | 288,58 | - |
02 may 2023 | 285,35 | 285,35 | 285,35 | 285,35 | 285,35 | - |
28 abr 2023 | 288,90 | 288,90 | 288,90 | 285,35 | 285,35 | 2289 |
27 abr 2023 | 287,60 | 287,60 | 287,60 | 287,65 | 287,65 | 17 |
26 abr 2023 | 280,55 | 280,55 | 280,55 | 280,23 | 280,23 | 1 |
25 abr 2023 | 277,73 | 277,73 | 277,73 | 277,73 | 277,73 | - |
24 abr 2023 | 281,48 | 281,48 | 281,48 | 281,48 | 281,48 | - |
21 abr 2023 | 278,45 | 278,45 | 278,45 | 278,45 | 278,45 | - |
20 abr 2023 | 278,60 | 278,60 | 278,60 | 278,60 | 278,60 | - |
19 abr 2023 | 273,75 | 273,75 | 273,75 | 275,50 | 275,50 | 4 |
18 abr 2023 | 278,45 | 278,45 | 277,00 | 279,20 | 279,20 | 90 |
17 abr 2023 | 274,75 | 275,40 | 274,20 | 274,55 | 274,55 | 282 |
14 abr 2023 | 275,17 | 275,17 | 275,17 | 275,17 | 275,17 | - |
13 abr 2023 | 275,90 | 275,90 | 275,90 | 275,90 | 275,90 | - |
12 abr 2023 | 270,88 | 270,88 | 270,88 | 270,88 | 270,88 | - |
11 abr 2023 | 266,38 | 266,38 | 266,38 | 266,38 | 266,38 | - |
06 abr 2023 | 262,73 | 262,73 | 262,73 | 262,73 | 262,73 | - |
05 abr 2023 | 259,88 | 259,88 | 259,88 | 259,88 | 259,88 | - |
04 abr 2023 | 263,05 | 263,05 | 263,05 | 263,05 | 263,05 | - |
03 abr 2023 | 260,52 | 260,52 | 260,52 | 260,52 | 260,52 | - |
31 mar 2023 | 257,75 | 257,75 | 257,75 | 256,08 | 256,08 | 9 |
30 mar 2023 | 256,30 | 256,30 | 256,30 | 256,30 | 256,30 | - |
29 mar 2023 | 246,40 | 246,55 | 246,40 | 248,45 | 248,45 | 74 |
28 mar 2023 | 246,85 | 246,85 | 246,85 | 247,23 | 247,23 | 89 |
27 mar 2023 | 242,90 | 242,90 | 242,90 | 242,90 | 242,90 | - |
24 mar 2023 | 240,40 | 240,40 | 240,40 | 240,40 | 240,40 | - |
23 mar 2023 | 249,75 | 249,75 | 249,75 | 249,75 | 249,75 | - |
22 mar 2023 | 246,60 | 246,60 | 246,60 | 246,60 | 246,60 | - |
21 mar 2023 | 247,80 | 247,80 | 247,80 | 247,80 | 247,80 | - |
20 mar 2023 | 239,48 | 239,48 | 239,48 | 239,48 | 239,48 | - |
17 mar 2023 | 238,15 | 238,15 | 238,15 | 237,43 | 237,43 | 7 |
16 mar 2023 | 238,43 | 238,43 | 238,43 | 238,43 | 238,43 | - |
15 mar 2023 | 235,65 | 235,65 | 235,65 | 235,65 | 235,65 | - |
14 mar 2023 | 248,73 | 248,73 | 248,73 | 248,73 | 248,73 | - |
13 mar 2023 | 247,52 | 247,52 | 247,52 | 247,52 | 247,52 | - |
10 mar 2023 | 254,43 | 254,43 | 254,43 | 254,43 | 254,43 | - |
09 mar 2023 | 256,83 | 256,83 | 256,83 | 256,83 | 256,83 | - |
08 mar 2023 | 261,65 | 261,65 | 261,65 | 259,30 | 259,30 | 13 |
07 mar 2023 | 257,65 | 257,65 | 257,65 | 257,65 | 257,65 | - |
06 mar 2023 | 265,45 | 265,45 | 265,45 | 265,45 | 265,45 | - |
03 mar 2023 | 260,58 | 260,58 | 260,58 | 260,58 | 260,58 | - |
02 mar 2023 | 258,35 | 258,35 | 258,35 | 258,35 | 258,35 | - |
01 mar 2023 | 264,67 | 264,67 | 264,67 | 264,67 | 264,67 | - |
28 feb 2023 | 262,08 | 262,08 | 262,08 | 262,08 | 262,08 | - |
27 feb 2023 | 257,00 | 257,00 | 257,00 | 257,00 | 257,00 | - |
24 feb 2023 | 255,25 | 255,25 | 255,25 | 255,25 | 255,25 | - |
23 feb 2023 | 257,15 | 257,15 | 257,15 | 257,15 | 257,15 | - |
22 feb 2023 | 253,60 | 253,60 | 253,60 | 253,60 | 253,60 | - |
21 feb 2023 | 256,73 | 256,73 | 256,73 | 256,73 | 256,73 | - |
20 feb 2023 | 259,50 | 259,50 | 259,50 | 259,50 | 259,50 | - |
17 feb 2023 | 259,55 | 259,55 | 259,55 | 259,55 | 259,55 | - |
16 feb 2023 | 261,45 | 261,45 | 261,45 | 261,45 | 261,45 | - |
15 feb 2023 | 263,55 | 263,55 | 263,55 | 263,55 | 263,55 | - |
14 feb 2023 | 263,88 | 263,88 | 263,88 | 263,88 | 263,88 | - |
13 feb 2023 | 262,05 | 262,05 | 262,05 | 262,05 | 262,05 | - |
10 feb 2023 | 257,83 | 257,83 | 257,83 | 257,83 | 257,83 | - |
09 feb 2023 | 266,00 | 266,00 | 266,00 | 264,85 | 264,85 | 4 |
08 feb 2023 | 263,42 | 263,42 | 263,42 | 263,42 | 263,42 | - |
07 feb 2023 | 258,55 | 258,55 | 258,55 | 258,55 | 258,55 | - |
06 feb 2023 | 257,85 | 257,85 | 257,85 | 257,85 | 257,85 | - |
03 feb 2023 | 268,50 | 268,50 | 268,50 | 268,50 | 268,50 | - |
02 feb 2023 | 271,95 | 271,95 | 271,95 | 271,95 | 271,95 | - |
01 feb 2023 | 265,70 | 265,70 | 265,70 | 265,70 | 265,70 | - |
31 ene 2023 | 266,67 | 266,67 | 266,67 | 266,67 | 266,67 | - |
30 ene 2023 | 266,23 | 266,23 | 266,23 | 266,23 | 266,23 | - |
27 ene 2023 | 269,80 | 269,80 | 269,80 | 269,80 | 269,80 | - |
26 ene 2023 | 269,08 | 269,08 | 269,08 | 269,08 | 269,08 | - |
25 ene 2023 | 267,23 | 267,23 | 267,23 | 267,23 | 267,23 | - |
24 ene 2023 | 269,52 | 269,52 | 269,52 | 269,52 | 269,52 | - |
23 ene 2023 | 267,45 | 267,45 | 267,45 | 267,45 | 267,45 | - |
20 ene 2023 | 264,48 | 264,48 | 264,48 | 264,48 | 264,48 | - |
19 ene 2023 | 259,17 | 259,17 | 259,17 | 259,17 | 259,17 | - |
18 ene 2023 | 265,35 | 265,35 | 265,35 | 265,35 | 265,35 | - |
17 ene 2023 | 263,38 | 263,38 | 263,38 | 263,38 | 263,38 | - |
16 ene 2023 | 265,90 | 265,90 | 265,90 | 265,90 | 265,90 | - |
13 ene 2023 | 265,85 | 265,85 | 265,85 | 265,85 | 265,85 | - |
12 ene 2023 | 265,05 | 265,05 | 265,05 | 265,05 | 265,05 | - |
11 ene 2023 | 262,88 | 262,88 | 262,88 | 262,88 | 262,88 | - |
10 ene 2023 | 264,23 | 264,23 | 264,23 | 264,23 | 264,23 | - |
09 ene 2023 | 261,48 | 261,48 | 261,48 | 261,48 | 261,48 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |