Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 250,00 | 257,26 | 246,99 | 253,50 | 253,50 | 4.116.700 |
25 jul 2024 | 260,98 | 262,00 | 245,59 | 247,32 | 247,32 | 9.370.500 |
24 jul 2024 | 280,57 | 281,00 | 268,78 | 272,06 | 272,06 | 2.647.100 |
23 jul 2024 | 285,20 | 287,25 | 281,20 | 281,37 | 281,37 | 1.494.100 |
22 jul 2024 | 281,80 | 286,43 | 280,85 | 285,00 | 285,00 | 1.457.600 |
19 jul 2024 | 286,94 | 287,00 | 279,16 | 280,24 | 280,24 | 1.623.700 |
18 jul 2024 | 293,69 | 295,35 | 284,69 | 285,13 | 285,13 | 1.885.700 |
17 jul 2024 | 289,96 | 293,94 | 288,51 | 292,68 | 292,68 | 1.576.400 |
16 jul 2024 | 284,66 | 291,87 | 282,04 | 291,76 | 291,76 | 1.879.100 |
15 jul 2024 | 289,50 | 290,00 | 282,58 | 283,72 | 283,72 | 2.195.100 |
12 jul 2024 | 292,81 | 296,38 | 287,78 | 291,06 | 291,06 | 1.797.700 |
11 jul 2024 | 289,40 | 295,50 | 288,39 | 289,20 | 289,20 | 1.799.900 |
10 jul 2024 | 288,79 | 290,21 | 283,49 | 288,08 | 288,08 | 2.192.400 |
09 jul 2024 | 293,70 | 293,70 | 288,11 | 289,87 | 289,87 | 2.012.800 |
08 jul 2024 | 300,42 | 301,91 | 293,51 | 294,03 | 294,03 | 1.705.300 |
05 jul 2024 | 303,14 | 303,14 | 296,80 | 298,14 | 298,14 | 1.255.000 |
03 jul 2024 | 301,67 | 302,59 | 299,02 | 300,32 | 300,32 | 952.000 |
02 jul 2024 | 300,45 | 304,39 | 299,68 | 301,67 | 301,67 | 1.434.800 |
01 jul 2024 | 300,73 | 302,58 | 295,49 | 302,36 | 302,36 | 1.526.500 |
28 jun 2024 | 302,00 | 303,25 | 296,21 | 298,70 | 298,70 | 3.496.800 |
27 jun 2024 | 304,16 | 308,44 | 303,19 | 308,30 | 308,30 | 1.410.300 |
26 jun 2024 | 308,78 | 309,88 | 304,37 | 304,81 | 304,81 | 1.265.500 |
25 jun 2024 | 312,34 | 317,21 | 307,69 | 309,07 | 309,07 | 1.989.000 |
24 jun 2024 | 312,29 | 316,53 | 311,74 | 312,28 | 312,28 | 2.155.600 |
21 jun 2024 | 311,27 | 313,45 | 309,10 | 311,82 | 311,82 | 3.246.900 |
20 jun 2024 | 314,38 | 314,66 | 310,22 | 310,77 | 310,77 | 1.626.100 |
18 jun 2024 | 312,12 | 315,50 | 311,52 | 313,23 | 313,23 | 1.836.800 |
17 jun 2024 | 304,28 | 313,22 | 303,75 | 312,91 | 312,91 | 1.948.900 |
14 jun 2024 | 305,12 | 308,00 | 303,16 | 306,01 | 306,01 | 1.472.700 |
13 jun 2024 | 306,88 | 309,14 | 303,87 | 307,49 | 307,49 | 2.078.400 |
12 jun 2024 | 321,89 | 321,95 | 307,88 | 309,81 | 309,81 | 2.681.100 |
11 jun 2024 | 315,39 | 319,70 | 314,77 | 318,04 | 318,04 | 1.760.700 |
10 jun 2024 | 314,66 | 322,03 | 314,01 | 318,26 | 318,26 | 2.133.400 |
07 jun 2024 | 321,19 | 329,73 | 316,26 | 317,86 | 317,86 | 4.031.400 |
06 jun 2024 | 337,01 | 337,76 | 314,65 | 323,03 | 323,03 | 12.294.700 |
05 jun 2024 | 308,76 | 308,76 | 301,05 | 308,27 | 308,27 | 6.609.400 |
04 jun 2024 | 303,90 | 309,28 | 301,34 | 306,78 | 306,78 | 2.151.200 |
03 jun 2024 | 311,26 | 314,13 | 305,79 | 306,62 | 306,62 | 2.098.500 |
31 may 2024 | 307,91 | 313,33 | 306,70 | 311,99 | 311,99 | 4.260.700 |
30 may 2024 | 299,84 | 307,38 | 299,00 | 302,90 | 302,90 | 2.639.400 |
29 may 2024 | 294,00 | 301,45 | 293,36 | 298,54 | 298,54 | 2.604.500 |
28 may 2024 | 304,00 | 304,42 | 293,03 | 295,25 | 295,25 | 2.845.600 |
24 may 2024 | 301,53 | 306,92 | 299,74 | 303,01 | 303,01 | 2.282.200 |
23 may 2024 | 299,65 | 303,66 | 295,28 | 299,74 | 299,74 | 3.824.400 |
22 may 2024 | 306,91 | 307,92 | 295,74 | 299,63 | 299,63 | 8.918.100 |
21 may 2024 | 327,35 | 328,29 | 322,15 | 322,98 | 322,98 | 2.225.100 |
20 may 2024 | 334,21 | 334,21 | 323,66 | 327,07 | 327,07 | 3.629.200 |
17 may 2024 | 338,75 | 338,75 | 334,02 | 334,95 | 334,95 | 2.588.600 |
16 may 2024 | 347,68 | 347,68 | 337,54 | 338,28 | 338,28 | 3.261.400 |
15 may 2024 | 354,50 | 354,53 | 346,24 | 346,85 | 346,85 | 1.527.700 |
14 may 2024 | 349,04 | 353,39 | 349,04 | 352,35 | 352,35 | 1.228.000 |
13 may 2024 | 354,37 | 355,44 | 347,00 | 347,16 | 347,16 | 1.482.300 |
10 may 2024 | 352,90 | 353,38 | 347,39 | 352,96 | 352,96 | 1.390.800 |
09 may 2024 | 346,97 | 355,20 | 346,11 | 352,95 | 352,95 | 1.774.800 |
08 may 2024 | 347,21 | 349,02 | 345,07 | 345,61 | 345,61 | 1.366.400 |
07 may 2024 | 350,98 | 354,16 | 348,80 | 349,85 | 349,85 | 1.207.800 |
06 may 2024 | 357,00 | 357,90 | 349,17 | 350,24 | 350,24 | 1.324.100 |
03 may 2024 | 355,20 | 357,05 | 351,77 | 355,15 | 355,15 | 1.257.700 |
02 may 2024 | 356,34 | 357,29 | 348,51 | 350,80 | 350,80 | 1.818.600 |
01 may 2024 | 358,05 | 360,45 | 351,67 | 354,40 | 354,40 | 1.336.000 |
30 abr 2024 | 362,59 | 362,59 | 358,62 | 360,60 | 360,60 | 1.592.700 |
29 abr 2024 | 357,89 | 366,98 | 357,02 | 363,96 | 363,96 | 1.361.200 |
26 abr 2024 | 359,43 | 367,59 | 359,39 | 364,70 | 364,70 | 1.234.500 |
25 abr 2024 | 363,19 | 364,00 | 356,67 | 360,00 | 360,00 | 1.538.400 |
24 abr 2024 | 368,36 | 368,36 | 361,22 | 364,59 | 364,59 | 1.260.300 |
23 abr 2024 | 362,17 | 366,19 | 359,33 | 364,68 | 364,68 | 1.589.900 |
22 abr 2024 | 354,68 | 364,63 | 354,68 | 361,79 | 361,79 | 2.537.800 |
19 abr 2024 | 346,96 | 353,10 | 346,39 | 352,47 | 352,47 | 2.464.600 |
18 abr 2024 | 346,50 | 352,10 | 344,31 | 347,51 | 347,51 | 2.180.200 |
17 abr 2024 | 342,00 | 346,45 | 341,24 | 344,86 | 344,86 | 2.147.800 |
16 abr 2024 | 334,03 | 341,11 | 330,61 | 338,98 | 338,98 | 2.147.100 |
15 abr 2024 | 340,99 | 343,82 | 334,53 | 334,76 | 334,76 | 2.326.900 |
12 abr 2024 | 345,47 | 346,90 | 336,04 | 336,13 | 336,13 | 2.661.700 |
11 abr 2024 | 350,59 | 352,05 | 347,51 | 349,92 | 349,92 | 1.948.300 |
10 abr 2024 | 352,80 | 355,18 | 349,53 | 350,25 | 350,25 | 1.962.800 |
09 abr 2024 | 360,10 | 360,99 | 355,41 | 358,80 | 358,80 | 1.965.600 |
08 abr 2024 | 358,61 | 361,72 | 355,87 | 360,46 | 360,46 | 1.684.500 |
05 abr 2024 | 357,90 | 360,82 | 355,23 | 356,87 | 356,87 | 1.808.200 |
04 abr 2024 | 373,00 | 373,34 | 356,75 | 357,56 | 357,56 | 4.717.600 |
03 abr 2024 | 378,68 | 379,90 | 373,81 | 374,01 | 374,01 | 1.550.800 |
02 abr 2024 | 380,00 | 381,64 | 376,14 | 378,06 | 378,06 | 2.137.700 |
01 abr 2024 | 393,55 | 394,00 | 384,02 | 385,20 | 385,20 | 1.827.500 |
28 mar 2024 | 390,50 | 394,32 | 390,07 | 390,65 | 390,65 | 1.699.100 |
27 mar 2024 | 387,08 | 394,46 | 386,47 | 389,46 | 389,46 | 2.340.500 |
26 mar 2024 | 393,59 | 395,27 | 385,88 | 386,14 | 386,14 | 2.881.700 |
25 mar 2024 | 405,09 | 405,09 | 387,05 | 388,90 | 388,90 | 5.122.900 |
22 mar 2024 | 416,25 | 418,70 | 387,11 | 403,19 | 403,19 | 19.659.900 |
21 mar 2024 | 472,00 | 480,94 | 469,00 | 478,84 | 478,84 | 4.022.000 |
20 mar 2024 | 467,34 | 469,79 | 461,92 | 469,05 | 469,05 | 1.627.800 |
19 mar 2024 | 457,69 | 467,86 | 454,23 | 467,27 | 467,27 | 1.428.900 |
18 mar 2024 | 465,92 | 469,69 | 459,48 | 459,57 | 459,57 | 1.261.300 |
15 mar 2024 | 467,12 | 470,67 | 463,16 | 464,94 | 464,94 | 1.678.100 |
14 mar 2024 | 472,06 | 472,06 | 462,75 | 470,01 | 470,01 | 1.316.800 |
13 mar 2024 | 467,93 | 471,72 | 465,37 | 465,55 | 465,55 | 799.700 |
12 mar 2024 | 459,48 | 467,86 | 458,56 | 465,28 | 465,28 | 841.200 |
11 mar 2024 | 461,53 | 461,53 | 453,67 | 457,76 | 457,76 | 729.700 |
08 mar 2024 | 461,27 | 465,42 | 457,29 | 460,39 | 460,39 | 754.700 |
07 mar 2024 | 449,03 | 461,00 | 449,03 | 457,28 | 457,28 | 1.078.300 |
06 mar 2024 | 451,99 | 452,66 | 443,52 | 448,54 | 448,54 | 941.300 |
05 mar 2024 | 448,81 | 448,81 | 443,61 | 446,06 | 446,06 | 975.500 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |