Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 mar 2024 | 333,34 | 333,84 | 317,56 | 322,25 | 322,25 | 3.170.200 |
26 mar 2024 | 326,00 | 332,50 | 323,86 | 330,01 | 330,01 | 2.417.700 |
25 mar 2024 | 326,00 | 329,25 | 321,00 | 324,76 | 324,76 | 1.695.200 |
22 mar 2024 | 327,73 | 328,39 | 319,55 | 327,58 | 327,58 | 2.599.700 |
21 mar 2024 | 325,89 | 333,23 | 322,05 | 329,46 | 329,46 | 3.253.400 |
20 mar 2024 | 321,00 | 328,47 | 318,06 | 326,87 | 326,87 | 2.528.800 |
19 mar 2024 | 318,15 | 321,48 | 310,22 | 320,86 | 320,86 | 2.933.600 |
18 mar 2024 | 319,03 | 322,37 | 315,90 | 321,06 | 321,06 | 2.736.600 |
15 mar 2024 | 325,58 | 327,39 | 315,60 | 315,65 | 315,65 | 4.478.500 |
14 mar 2024 | 333,00 | 337,78 | 325,48 | 328,59 | 328,59 | 2.776.800 |
13 mar 2024 | 329,73 | 334,83 | 325,50 | 332,17 | 332,17 | 2.730.900 |
12 mar 2024 | 318,61 | 333,81 | 317,37 | 329,27 | 329,27 | 4.156.500 |
11 mar 2024 | 319,15 | 323,50 | 316,00 | 317,37 | 317,37 | 3.292.000 |
08 mar 2024 | 331,00 | 341,74 | 322,41 | 322,85 | 322,85 | 6.013.600 |
07 mar 2024 | 329,75 | 331,85 | 315,21 | 329,68 | 329,68 | 9.729.500 |
06 mar 2024 | 360,05 | 365,00 | 324,01 | 329,57 | 329,57 | 23.050.900 |
05 mar 2024 | 307,53 | 308,50 | 289,80 | 297,56 | 297,56 | 13.249.300 |
04 mar 2024 | 317,33 | 317,99 | 311,29 | 313,81 | 313,81 | 4.796.600 |
01 mar 2024 | 319,25 | 319,72 | 309,12 | 314,60 | 314,60 | 5.829.300 |
29 feb 2024 | 324,91 | 328,98 | 321,07 | 324,15 | 324,15 | 3.812.100 |
28 feb 2024 | 318,86 | 321,69 | 314,55 | 320,94 | 320,94 | 2.072.600 |
27 feb 2024 | 323,40 | 329,09 | 320,71 | 321,21 | 321,21 | 2.790.400 |
26 feb 2024 | 313,16 | 323,31 | 309,49 | 321,03 | 321,03 | 3.884.900 |
23 feb 2024 | 313,78 | 317,00 | 308,58 | 311,49 | 311,49 | 2.965.200 |
22 feb 2024 | 304,93 | 313,66 | 297,00 | 310,91 | 310,91 | 4.797.900 |
21 feb 2024 | 283,03 | 294,60 | 273,16 | 292,36 | 292,36 | 9.067.400 |
20 feb 2024 | 327,00 | 327,00 | 315,07 | 323,71 | 323,71 | 4.136.700 |
16 feb 2024 | 331,79 | 332,37 | 325,13 | 329,24 | 329,24 | 2.120.600 |
15 feb 2024 | 337,50 | 338,45 | 327,11 | 331,38 | 331,38 | 2.919.900 |
14 feb 2024 | 327,76 | 334,90 | 326,56 | 334,55 | 334,55 | 2.394.900 |
13 feb 2024 | 307,54 | 326,34 | 302,00 | 322,44 | 322,44 | 4.531.400 |
12 feb 2024 | 329,70 | 330,67 | 320,63 | 321,29 | 321,29 | 3.414.100 |
09 feb 2024 | 330,00 | 336,99 | 326,43 | 329,34 | 329,34 | 3.870.000 |
08 feb 2024 | 316,71 | 323,93 | 314,03 | 323,04 | 323,04 | 2.531.100 |
07 feb 2024 | 307,73 | 321,07 | 306,71 | 317,78 | 317,78 | 4.017.400 |
06 feb 2024 | 305,37 | 307,77 | 295,31 | 302,11 | 302,11 | 2.087.600 |
05 feb 2024 | 305,00 | 307,77 | 295,57 | 302,49 | 302,49 | 2.481.300 |
02 feb 2024 | 299,75 | 305,21 | 296,71 | 303,57 | 303,57 | 2.371.600 |
01 feb 2024 | 296,14 | 299,90 | 294,17 | 299,37 | 299,37 | 1.853.600 |
31 ene 2024 | 298,00 | 300,11 | 290,89 | 292,50 | 292,50 | 2.494.100 |
30 ene 2024 | 301,00 | 302,61 | 298,40 | 301,35 | 301,35 | 2.147.400 |
29 ene 2024 | 294,00 | 300,70 | 293,75 | 300,67 | 300,67 | 3.131.500 |
26 ene 2024 | 290,49 | 293,75 | 286,75 | 290,31 | 290,31 | 2.811.500 |
25 ene 2024 | 305,61 | 306,30 | 290,79 | 293,46 | 293,46 | 4.332.900 |
24 ene 2024 | 300,58 | 307,55 | 298,54 | 300,28 | 300,28 | 4.454.200 |
23 ene 2024 | 298,17 | 299,70 | 291,70 | 297,27 | 297,27 | 2.989.300 |
22 ene 2024 | 300,48 | 302,00 | 295,37 | 298,66 | 298,66 | 4.229.400 |
19 ene 2024 | 285,00 | 290,85 | 283,80 | 290,54 | 290,54 | 3.004.200 |
18 ene 2024 | 281,67 | 284,46 | 279,17 | 283,11 | 283,11 | 2.705.900 |
17 ene 2024 | 279,54 | 283,23 | 272,80 | 276,27 | 276,27 | 4.419.700 |
16 ene 2024 | 279,39 | 287,20 | 279,06 | 286,29 | 286,29 | 2.690.800 |
12 ene 2024 | 287,00 | 290,33 | 282,51 | 283,35 | 283,35 | 2.532.700 |
11 ene 2024 | 284,00 | 287,76 | 280,35 | 284,52 | 284,52 | 3.460.700 |
10 ene 2024 | 274,87 | 282,32 | 274,87 | 282,04 | 282,04 | 4.674.000 |
09 ene 2024 | 265,70 | 276,56 | 264,99 | 273,77 | 273,77 | 6.066.900 |
08 ene 2024 | 251,90 | 261,64 | 251,56 | 261,28 | 261,28 | 4.009.200 |
05 ene 2024 | 245,00 | 249,48 | 244,65 | 247,46 | 247,46 | 2.405.900 |
04 ene 2024 | 246,00 | 247,61 | 243,64 | 245,65 | 245,65 | 2.103.000 |
03 ene 2024 | 240,32 | 248,83 | 238,61 | 244,36 | 244,36 | 3.157.600 |
02 ene 2024 | 251,47 | 252,29 | 243,03 | 246,89 | 246,89 | 3.756.800 |
29 dic 2023 | 255,83 | 257,18 | 251,88 | 255,32 | 255,32 | 1.856.700 |
28 dic 2023 | 257,41 | 257,42 | 255,11 | 256,13 | 256,13 | 1.025.600 |
27 dic 2023 | 258,27 | 259,54 | 255,73 | 257,32 | 257,32 | 1.553.000 |
26 dic 2023 | 254,83 | 258,24 | 253,58 | 257,87 | 257,87 | 1.814.400 |
22 dic 2023 | 256,97 | 256,97 | 253,76 | 255,63 | 255,63 | 1.801.400 |
21 dic 2023 | 254,25 | 257,71 | 250,61 | 257,32 | 257,32 | 3.178.000 |
20 dic 2023 | 255,90 | 259,57 | 253,63 | 253,95 | 253,95 | 2.247.800 |
19 dic 2023 | 260,12 | 260,77 | 256,24 | 258,33 | 258,33 | 2.783.000 |
18 dic 2023 | 260,17 | 261,81 | 257,34 | 259,80 | 259,80 | 2.846.800 |
15 dic 2023 | 256,60 | 260,77 | 254,02 | 260,08 | 260,08 | 6.011.400 |
14 dic 2023 | 253,82 | 257,37 | 247,87 | 252,68 | 252,68 | 3.820.100 |
13 dic 2023 | 249,75 | 253,30 | 247,18 | 252,04 | 252,04 | 2.648.300 |
12 dic 2023 | 244,64 | 250,29 | 243,27 | 248,55 | 248,55 | 2.977.200 |
11 dic 2023 | 242,63 | 249,28 | 241,39 | 246,97 | 246,97 | 2.774.100 |
08 dic 2023 | 238,34 | 243,49 | 237,63 | 242,55 | 242,55 | 1.885.600 |
07 dic 2023 | 239,63 | 240,71 | 234,24 | 240,17 | 240,17 | 2.477.500 |
06 dic 2023 | 240,00 | 244,64 | 237,79 | 239,42 | 239,42 | 3.759.700 |
05 dic 2023 | 233,96 | 239,07 | 233,33 | 238,97 | 238,97 | 2.576.400 |
04 dic 2023 | 234,08 | 237,85 | 230,91 | 237,39 | 237,39 | 3.448.500 |
01 dic 2023 | 235,72 | 236,65 | 229,80 | 235,03 | 235,03 | 3.867.300 |
30 nov 2023 | 231,19 | 238,48 | 229,19 | 236,99 | 236,99 | 7.425.800 |
29 nov 2023 | 220,00 | 235,63 | 218,83 | 234,44 | 234,44 | 12.996.500 |
28 nov 2023 | 208,93 | 214,71 | 207,22 | 212,35 | 212,35 | 7.147.600 |
27 nov 2023 | 209,62 | 213,14 | 207,57 | 210,07 | 210,07 | 4.012.500 |
24 nov 2023 | 208,86 | 212,86 | 207,68 | 210,66 | 210,66 | 1.658.000 |
22 nov 2023 | 209,90 | 210,65 | 206,55 | 209,61 | 209,61 | 2.199.900 |
21 nov 2023 | 207,74 | 209,32 | 205,85 | 208,98 | 208,98 | 2.277.100 |
20 nov 2023 | 208,00 | 209,03 | 206,07 | 207,73 | 207,73 | 2.229.600 |
17 nov 2023 | 204,27 | 207,91 | 203,04 | 207,09 | 207,09 | 1.857.500 |
16 nov 2023 | 200,33 | 207,11 | 198,86 | 204,27 | 204,27 | 3.013.500 |
15 nov 2023 | 208,71 | 210,09 | 202,67 | 204,29 | 204,29 | 3.693.500 |
14 nov 2023 | 205,00 | 209,07 | 203,50 | 207,97 | 207,97 | 3.736.500 |
13 nov 2023 | 198,00 | 201,55 | 197,17 | 200,96 | 200,96 | 3.085.900 |
10 nov 2023 | 192,37 | 196,95 | 190,20 | 196,31 | 196,31 | 2.041.500 |
09 nov 2023 | 193,44 | 194,18 | 189,12 | 190,76 | 190,76 | 2.459.100 |
08 nov 2023 | 192,52 | 194,78 | 191,21 | 193,83 | 193,83 | 1.717.600 |
07 nov 2023 | 191,15 | 194,83 | 189,45 | 192,36 | 192,36 | 3.065.800 |
06 nov 2023 | 188,98 | 189,50 | 183,60 | 186,78 | 186,78 | 1.936.600 |
03 nov 2023 | 182,67 | 188,74 | 178,35 | 188,24 | 188,24 | 3.262.100 |
02 nov 2023 | 180,89 | 184,67 | 179,71 | 182,80 | 182,80 | 3.352.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |