Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 292,55 | 292,25 | 282,54 | 284,00 | 284,00 | 15.507.401 |
01 may 2024 | 309,77 | 312,33 | 284,74 | 294,09 | 294,09 | 14.895.400 |
30 abr 2024 | 317,25 | 318,55 | 305,15 | 309,77 | 309,77 | 12.927.367 |
29 abr 2024 | 315,55 | 322,77 | 315,41 | 317,25 | 317,25 | 12.577.145 |
28 abr 2024 | 306,93 | 315,61 | 302,25 | 315,55 | 315,55 | 13.428.153 |
27 abr 2024 | 311,72 | 311,74 | 305,40 | 306,93 | 306,93 | 11.362.136 |
26 abr 2024 | 318,37 | 319,35 | 301,50 | 311,68 | 311,68 | 17.133.773 |
25 abr 2024 | 362,21 | 362,52 | 317,05 | 318,37 | 318,37 | 20.227.149 |
24 abr 2024 | 368,32 | 383,53 | 360,79 | 362,21 | 362,21 | 19.489.022 |
23 abr 2024 | 338,60 | 369,64 | 337,97 | 368,32 | 368,32 | 22.473.215 |
22 abr 2024 | 334,86 | 341,74 | 333,37 | 338,60 | 338,60 | 17.371.285 |
21 abr 2024 | 323,97 | 336,27 | 321,26 | 334,86 | 334,86 | 14.194.985 |
20 abr 2024 | 320,37 | 327,32 | 303,37 | 324,03 | 324,03 | 18.317.852 |
19 abr 2024 | 304,12 | 321,08 | 302,53 | 320,37 | 320,37 | 15.606.623 |
18 abr 2024 | 313,80 | 317,16 | 301,21 | 304,12 | 304,12 | 13.739.600 |
17 abr 2024 | 311,56 | 317,20 | 305,16 | 313,80 | 313,80 | 16.628.602 |
16 abr 2024 | 315,70 | 324,81 | 310,61 | 311,56 | 311,56 | 15.932.948 |
15 abr 2024 | 305,70 | 316,43 | 295,87 | 315,73 | 315,73 | 25.205.527 |
14 abr 2024 | 322,40 | 330,48 | 290,95 | 305,70 | 305,70 | 27.085.628 |
13 abr 2024 | 344,77 | 352,52 | 319,18 | 322,40 | 322,40 | 16.489.841 |
12 abr 2024 | 340,10 | 352,89 | 339,80 | 344,77 | 344,77 | 17.426.240 |
11 abr 2024 | 334,70 | 341,45 | 327,31 | 340,10 | 340,10 | 17.560.787 |
10 abr 2024 | 348,19 | 350,84 | 333,78 | 334,70 | 334,70 | 19.995.344 |
09 abr 2024 | 324,64 | 349,74 | 324,43 | 348,06 | 348,06 | 26.243.032 |
08 abr 2024 | 320,99 | 324,98 | 319,83 | 324,66 | 324,66 | 17.267.161 |
07 abr 2024 | 317,62 | 323,30 | 316,08 | 320,99 | 320,99 | 16.113.207 |
06 abr 2024 | 320,95 | 322,25 | 312,56 | 317,62 | 317,62 | 15.646.829 |
05 abr 2024 | 308,87 | 327,08 | 304,87 | 321,04 | 321,04 | 19.068.429 |
04 abr 2024 | 301,58 | 310,97 | 297,45 | 308,87 | 308,87 | 16.741.994 |
03 abr 2024 | 320,08 | 320,71 | 298,31 | 301,58 | 301,58 | 18.384.862 |
02 abr 2024 | 328,88 | 329,00 | 311,46 | 320,08 | 320,08 | 16.345.316 |
01 abr 2024 | 321,41 | 332,59 | 320,40 | 328,88 | 328,88 | 13.734.521 |
31 mar 2024 | 334,17 | 335,78 | 319,76 | 321,43 | 321,43 | 13.178.371 |
30 mar 2024 | 339,99 | 340,01 | 331,66 | 334,17 | 334,17 | 11.314.113 |
29 mar 2024 | 331,76 | 343,61 | 329,67 | 339,99 | 339,99 | 12.142.140 |
28 mar 2024 | 334,10 | 339,39 | 329,00 | 331,76 | 331,76 | 13.818.635 |
27 mar 2024 | 336,25 | 343,02 | 331,97 | 334,10 | 334,10 | 10.888.983 |
26 mar 2024 | 324,32 | 340,52 | 323,09 | 336,25 | 336,25 | 12.434.502 |
25 mar 2024 | 310,60 | 324,92 | 308,46 | 324,32 | 324,32 | 14.366.916 |
24 mar 2024 | 306,65 | 318,18 | 306,63 | 310,60 | 310,60 | 13.101.592 |
23 mar 2024 | 317,77 | 324,77 | 303,93 | 306,62 | 306,62 | 16.082.665 |
22 mar 2024 | 313,77 | 322,46 | 313,88 | 317,77 | 317,77 | 18.702.492 |
21 mar 2024 | 280,26 | 314,20 | 277,42 | 313,77 | 313,77 | 23.142.131 |
20 mar 2024 | 304,70 | 306,38 | 278,24 | 280,26 | 280,26 | 23.030.331 |
19 mar 2024 | 333,59 | 333,84 | 304,17 | 304,70 | 304,70 | 21.492.281 |
18 mar 2024 | 325,24 | 335,56 | 313,36 | 333,59 | 333,59 | 15.680.163 |
17 mar 2024 | 352,17 | 355,61 | 323,86 | 325,24 | 325,24 | 13.720.398 |
16 mar 2024 | 368,65 | 371,95 | 344,17 | 352,17 | 352,17 | 16.676.791 |
15 mar 2024 | 390,04 | 391,04 | 360,22 | 368,69 | 368,69 | 13.414.516 |
14 mar 2024 | 395,93 | 400,99 | 388,64 | 390,04 | 390,04 | 9.543.682 |
13 mar 2024 | 403,04 | 403,78 | 382,67 | 395,93 | 395,93 | 13.753.668 |
12 mar 2024 | 374,63 | 403,53 | 368,29 | 403,04 | 403,04 | 16.087.341 |
11 mar 2024 | 389,93 | 392,86 | 373,38 | 374,63 | 374,63 | 8.887.251 |
10 mar 2024 | 384,93 | 392,31 | 384,89 | 389,90 | 389,90 | 8.736.372 |
09 mar 2024 | 364,34 | 386,77 | 364,27 | 384,93 | 384,93 | 13.250.538 |
08 mar 2024 | 362,81 | 367,22 | 354,65 | 364,34 | 364,34 | 17.095.700 |
07 mar 2024 | 343,64 | 367,44 | 342,53 | 362,81 | 362,81 | 13.596.868 |
06 mar 2024 | 369,25 | 374,11 | 325,19 | 343,64 | 343,64 | 18.500.371 |
05 mar 2024 | 368,14 | 371,62 | 365,48 | 369,29 | 369,29 | 14.019.146 |
04 mar 2024 | 367,02 | 369,24 | 362,56 | 368,14 | 368,14 | 11.970.504 |
03 mar 2024 | 370,85 | 370,89 | 363,93 | 366,84 | 366,84 | 13.136.885 |
02 mar 2024 | 359,07 | 371,78 | 359,07 | 370,89 | 370,89 | 13.041.958 |
01 mar 2024 | 352,93 | 375,03 | 353,82 | 359,04 | 359,04 | 14.902.190 |
29 feb 2024 | 337,08 | 363,55 | 336,43 | 352,87 | 352,87 | 18.244.447 |
28 feb 2024 | 328,97 | 339,67 | 327,71 | 337,09 | 337,09 | 11.416.637 |
27 feb 2024 | 324,59 | 329,82 | 312,14 | 328,97 | 328,97 | 8.982.418 |
26 feb 2024 | 304,51 | 328,22 | 304,39 | 324,63 | 324,63 | 11.379.224 |
25 feb 2024 | 287,38 | 304,58 | 286,27 | 304,58 | 304,58 | 9.763.317 |
24 feb 2024 | 290,74 | 290,74 | 286,43 | 287,38 | 287,38 | 5.849.010 |
23 feb 2024 | 287,57 | 293,82 | 284,39 | 290,78 | 290,78 | 6.495.696 |
22 feb 2024 | 290,71 | 291,67 | 280,31 | 287,51 | 287,51 | 10.181.225 |
21 feb 2024 | 281,51 | 291,46 | 277,79 | 290,63 | 290,63 | 12.148.250 |
20 feb 2024 | 277,15 | 283,03 | 275,87 | 281,66 | 281,66 | 8.922.310 |
19 feb 2024 | 265,92 | 279,63 | 264,80 | 276,92 | 276,92 | 9.735.320 |
18 feb 2024 | 265,41 | 266,44 | 258,66 | 265,92 | 265,92 | 6.870.622 |
17 feb 2024 | 261,02 | 265,48 | 260,46 | 265,46 | 265,46 | 8.549.257 |
16 feb 2024 | 268,40 | 271,08 | 259,84 | 261,02 | 261,02 | 12.233.935 |
15 feb 2024 | 264,27 | 272,57 | 262,75 | 268,41 | 268,41 | 10.941.705 |
14 feb 2024 | 253,26 | 264,06 | 253,73 | 264,27 | 264,27 | 17.105.977 |
13 feb 2024 | 236,43 | 253,92 | 233,43 | 253,75 | 253,75 | 11.887.273 |
12 feb 2024 | 228,59 | 237,47 | 228,07 | 236,39 | 236,39 | 5.695.001 |
11 feb 2024 | 229,30 | 231,23 | 228,55 | 228,64 | 228,64 | 4.222.498 |
10 feb 2024 | 225,75 | 231,18 | 223,98 | 229,30 | 229,30 | 6.145.653 |
09 feb 2024 | 226,51 | 231,77 | 225,53 | 225,62 | 225,62 | 7.653.227 |
08 feb 2024 | 219,42 | 227,41 | 219,14 | 226,52 | 226,52 | 6.968.350 |
07 feb 2024 | 215,25 | 220,86 | 214,08 | 219,39 | 219,39 | 8.134.675 |
06 feb 2024 | 202,54 | 219,24 | 201,81 | 215,24 | 215,24 | 13.108.247 |
05 feb 2024 | 200,24 | 203,66 | 199,50 | 202,53 | 202,53 | 6.626.177 |
04 feb 2024 | 198,42 | 200,74 | 198,42 | 200,20 | 200,20 | 5.683.777 |
03 feb 2024 | 197,46 | 197,90 | 197,66 | 198,23 | 198,23 | 5.282.028 |
02 feb 2024 | 198,90 | 198,68 | 194,51 | 197,48 | 197,48 | 8.494.211 |
01 feb 2024 | 213,41 | 217,17 | 197,83 | 198,90 | 198,90 | 11.501.129 |
31 ene 2024 | 203,09 | 233,05 | 201,73 | 213,34 | 213,34 | 22.203.719 |
30 ene 2024 | 193,77 | 203,94 | 193,53 | 203,09 | 203,09 | 9.833.543 |
29 ene 2024 | 194,58 | 196,86 | 193,47 | 193,78 | 193,78 | 5.448.790 |
28 ene 2024 | 193,71 | 196,24 | 193,71 | 194,58 | 194,58 | 6.746.367 |
27 ene 2024 | 187,69 | 193,90 | 187,12 | 193,71 | 193,71 | 7.029.629 |
26 ene 2024 | 184,90 | 189,08 | 183,34 | 187,73 | 187,73 | 9.450.096 |
25 ene 2024 | 182,43 | 185,27 | 180,41 | 185,01 | 185,01 | 11.610.579 |
24 ene 2024 | 187,51 | 189,39 | 178,01 | 182,43 | 182,43 | 10.445.063 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |