Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
17 abr 2024 | 213,00 | 276,40 | 209,82 | 276,00 | 276,00 | 9.434.645 |
16 abr 2024 | 223,00 | 224,80 | 213,60 | 214,20 | 214,20 | 1.405.344 |
15 abr 2024 | 225,00 | 228,40 | 224,30 | 227,20 | 227,20 | 3.936.983 |
12 abr 2024 | 235,40 | 235,40 | 225,38 | 225,40 | 225,40 | 1.615.278 |
11 abr 2024 | 226,00 | 234,20 | 226,00 | 229,20 | 229,20 | 1.476.309 |
10 abr 2024 | 230,80 | 236,40 | 229,40 | 230,20 | 230,20 | 1.250.840 |
09 abr 2024 | 236,00 | 237,80 | 232,00 | 233,00 | 233,00 | 1.075.710 |
08 abr 2024 | 236,40 | 239,20 | 235,80 | 237,00 | 237,00 | 1.312.708 |
05 abr 2024 | 240,00 | 240,00 | 234,20 | 236,80 | 236,80 | 1.947.198 |
04 abr 2024 | 231,80 | 240,00 | 231,80 | 238,40 | 238,40 | 3.022.229 |
03 abr 2024 | 225,40 | 237,80 | 224,94 | 236,40 | 236,40 | 1.989.338 |
02 abr 2024 | 228,20 | 232,00 | 224,00 | 226,60 | 226,60 | 2.316.752 |
28 mar 2024 | 231,60 | 232,60 | 228,10 | 229,30 | 229,30 | 1.713.581 |
27 mar 2024 | 224,30 | 232,50 | 224,30 | 231,90 | 231,90 | 1.120.626 |
26 mar 2024 | 219,00 | 230,40 | 219,00 | 230,40 | 230,40 | 1.628.244 |
25 mar 2024 | 218,00 | 224,80 | 215,10 | 224,00 | 224,00 | 1.879.738 |
22 mar 2024 | 215,00 | 222,30 | 215,00 | 220,50 | 220,50 | 1.675.806 |
21 mar 2024 | 215,30 | 220,20 | 214,60 | 219,40 | 219,40 | 1.481.174 |
20 mar 2024 | 215,90 | 217,40 | 213,00 | 213,00 | 213,00 | 1.415.693 |
19 mar 2024 | 217,70 | 217,70 | 213,80 | 215,90 | 215,90 | 1.370.793 |
18 mar 2024 | 217,80 | 219,60 | 214,40 | 214,40 | 214,40 | 1.562.610 |
15 mar 2024 | 224,80 | 224,80 | 215,00 | 216,40 | 216,40 | 7.779.636 |
14 mar 2024 | 218,90 | 224,70 | 218,40 | 218,40 | 218,40 | 3.587.895 |
13 mar 2024 | 224,90 | 228,40 | 217,85 | 224,70 | 224,70 | 4.630.319 |
12 mar 2024 | 238,40 | 240,00 | 225,50 | 225,50 | 225,50 | 2.822.356 |
11 mar 2024 | 237,70 | 241,20 | 237,50 | 239,10 | 239,10 | 1.228.213 |
08 mar 2024 | 246,00 | 246,00 | 235,80 | 241,40 | 241,40 | 1.766.573 |
07 mar 2024 | 238,80 | 245,90 | 238,80 | 242,70 | 242,70 | 1.284.396 |
06 mar 2024 | 234,70 | 241,80 | 231,69 | 240,40 | 240,40 | 1.853.821 |
05 mar 2024 | 239,50 | 240,00 | 235,35 | 236,40 | 236,40 | 899.427 |
04 mar 2024 | 236,80 | 245,90 | 236,80 | 239,40 | 239,40 | 1.178.377 |
01 mar 2024 | 242,70 | 246,50 | 239,95 | 241,50 | 241,50 | 1.710.427 |
29 feb 2024 | 249,10 | 249,10 | 241,80 | 242,20 | 242,20 | 2.967.275 |
28 feb 2024 | 256,10 | 256,10 | 242,80 | 244,10 | 244,10 | 1.675.443 |
27 feb 2024 | 250,00 | 254,00 | 248,70 | 250,20 | 250,20 | 1.981.438 |
26 feb 2024 | 251,10 | 254,80 | 247,30 | 252,30 | 252,30 | 1.936.227 |
23 feb 2024 | 254,50 | 261,50 | 250,00 | 252,80 | 252,80 | 2.312.986 |
22 feb 2024 | 259,40 | 261,20 | 254,80 | 254,80 | 254,80 | 1.306.478 |
21 feb 2024 | 259,00 | 263,40 | 257,50 | 258,80 | 258,80 | 957.216 |
20 feb 2024 | 265,80 | 268,00 | 260,00 | 262,70 | 262,70 | 924.854 |
19 feb 2024 | 263,40 | 271,10 | 262,70 | 265,80 | 265,80 | 1.397.333 |
16 feb 2024 | 262,50 | 265,90 | 261,10 | 263,40 | 263,40 | 895.256 |
15 feb 2024 | 265,60 | 265,60 | 260,40 | 261,80 | 261,80 | 1.497.353 |
14 feb 2024 | 266,80 | 266,80 | 261,70 | 262,00 | 262,00 | 1.663.747 |
13 feb 2024 | 267,30 | 269,20 | 257,30 | 262,90 | 262,90 | 1.451.629 |
12 feb 2024 | 258,80 | 268,40 | 258,80 | 267,40 | 267,40 | 863.608 |
09 feb 2024 | 268,90 | 270,38 | 263,45 | 264,30 | 264,30 | 847.551 |
08 feb 2024 | 273,30 | 275,80 | 269,00 | 270,60 | 270,60 | 1.110.429 |
07 feb 2024 | 278,80 | 279,90 | 272,60 | 274,30 | 274,30 | 1.128.294 |
06 feb 2024 | 276,10 | 279,60 | 273,00 | 277,70 | 277,70 | 858.404 |
05 feb 2024 | 276,90 | 278,70 | 274,20 | 275,30 | 275,30 | 1.944.048 |
02 feb 2024 | 276,20 | 279,70 | 272,10 | 276,60 | 276,60 | 1.198.126 |
01 feb 2024 | 275,40 | 279,70 | 272,30 | 272,90 | 272,90 | 955.824 |
31 ene 2024 | 278,30 | 279,33 | 273,60 | 276,80 | 276,80 | 1.337.571 |
30 ene 2024 | 280,00 | 281,70 | 275,40 | 277,00 | 277,00 | 1.406.520 |
29 ene 2024 | 279,10 | 279,70 | 274,80 | 279,70 | 279,70 | 1.207.451 |
26 ene 2024 | 286,70 | 287,80 | 274,90 | 278,00 | 278,00 | 2.660.224 |
25 ene 2024 | 280,00 | 290,40 | 275,47 | 286,60 | 286,60 | 3.406.325 |
24 ene 2024 | 263,20 | 276,80 | 263,20 | 275,20 | 275,20 | 2.998.836 |
23 ene 2024 | 259,50 | 269,40 | 258,60 | 261,90 | 261,90 | 8.782.520 |
22 ene 2024 | 248,10 | 255,10 | 244,18 | 254,30 | 254,30 | 2.259.205 |
19 ene 2024 | 250,40 | 253,70 | 245,30 | 245,90 | 245,90 | 1.760.136 |
18 ene 2024 | 250,00 | 254,40 | 244,90 | 251,10 | 251,10 | 2.626.287 |
17 ene 2024 | 249,10 | 249,80 | 241,00 | 245,90 | 245,90 | 1.602.634 |
16 ene 2024 | 245,00 | 252,80 | 245,00 | 249,10 | 249,10 | 4.864.651 |
15 ene 2024 | 247,00 | 251,80 | 245,10 | 251,80 | 251,80 | 1.637.267 |
12 ene 2024 | 251,30 | 256,00 | 249,10 | 249,30 | 249,30 | 1.319.501 |
11 ene 2024 | 261,10 | 264,10 | 249,25 | 250,80 | 250,80 | 1.546.776 |
10 ene 2024 | 270,30 | 273,50 | 260,10 | 262,10 | 262,10 | 1.652.483 |
09 ene 2024 | 270,00 | 272,00 | 267,40 | 269,90 | 269,90 | 1.732.005 |
08 ene 2024 | 268,20 | 271,10 | 266,30 | 269,60 | 269,60 | 1.342.275 |
05 ene 2024 | 262,70 | 273,90 | 262,70 | 269,90 | 269,90 | 2.468.910 |
04 ene 2024 | 260,90 | 269,60 | 260,90 | 267,60 | 267,60 | 931.871 |
03 ene 2024 | 272,20 | 272,90 | 263,69 | 267,90 | 267,90 | 2.963.030 |
02 ene 2024 | 272,90 | 275,58 | 270,80 | 272,80 | 272,80 | 1.158.022 |
29 dic 2023 | 275,50 | 276,20 | 272,10 | 272,10 | 272,10 | 619.999 |
28 dic 2023 | 276,50 | 277,10 | 271,10 | 275,20 | 275,20 | 1.016.181 |
27 dic 2023 | 278,80 | 280,50 | 274,60 | 275,90 | 275,90 | 879.956 |
22 dic 2023 | 279,60 | 291,20 | 276,90 | 278,70 | 278,70 | 550.842 |
21 dic 2023 | 278,20 | 281,00 | 277,00 | 280,50 | 280,50 | 1.175.941 |
20 dic 2023 | 280,00 | 284,50 | 276,10 | 280,90 | 280,90 | 2.616.467 |
19 dic 2023 | 280,40 | 290,30 | 277,80 | 279,80 | 279,80 | 951.014 |
18 dic 2023 | 279,90 | 290,30 | 277,10 | 279,80 | 279,80 | 1.268.152 |
15 dic 2023 | 279,50 | 281,90 | 272,70 | 280,50 | 280,50 | 3.448.825 |
14 dic 2023 | 272,80 | 284,60 | 267,10 | 277,60 | 277,60 | 2.926.035 |
13 dic 2023 | 265,00 | 274,60 | 263,40 | 268,80 | 268,80 | 2.738.763 |
12 dic 2023 | 252,00 | 271,70 | 240,00 | 269,90 | 269,90 | 4.385.733 |
11 dic 2023 | 240,00 | 251,00 | 240,00 | 242,20 | 242,20 | 2.057.475 |
08 dic 2023 | 239,60 | 245,40 | 239,60 | 244,10 | 244,10 | 1.641.886 |
07 dic 2023 | 246,10 | 251,00 | 242,00 | 244,30 | 244,30 | 2.414.259 |
06 dic 2023 | 246,00 | 249,10 | 245,30 | 246,10 | 246,10 | 1.940.844 |
05 dic 2023 | 245,50 | 253,40 | 244,90 | 246,80 | 246,80 | 876.163 |
04 dic 2023 | 250,00 | 254,20 | 246,30 | 248,70 | 248,70 | 1.884.639 |
01 dic 2023 | 240,00 | 251,00 | 240,00 | 250,70 | 250,70 | 1.151.698 |
30 nov 2023 | 241,00 | 251,30 | 241,00 | 242,70 | 242,70 | 2.094.743 |
29 nov 2023 | 237,00 | 248,50 | 237,00 | 246,60 | 246,60 | 1.053.623 |
28 nov 2023 | 250,50 | 253,40 | 240,70 | 244,20 | 244,20 | 1.879.076 |
27 nov 2023 | 254,00 | 256,80 | 249,70 | 250,40 | 250,40 | 1.156.806 |
24 nov 2023 | 251,20 | 254,30 | 250,10 | 252,60 | 252,60 | 1.340.172 |
23 nov 2023 | 251,00 | 254,70 | 247,10 | 252,50 | 252,50 | 2.173.984 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |