Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 277,10 | 277,10 | 268,60 | 274,15 | 274,15 | 2503 |
20 jun 2024 | 276,30 | 276,45 | 268,15 | 271,65 | 271,65 | 3723 |
19 jun 2024 | 267,65 | 277,55 | 265,70 | 270,85 | 270,85 | 9424 |
18 jun 2024 | 268,65 | 270,00 | 262,35 | 267,45 | 267,45 | 842 |
14 jun 2024 | 269,15 | 273,00 | 265,40 | 268,65 | 268,65 | 3325 |
13 jun 2024 | 264,05 | 271,00 | 263,50 | 268,55 | 268,55 | 986 |
12 jun 2024 | 265,15 | 265,20 | 261,30 | 261,30 | 261,30 | 623 |
11 jun 2024 | 258,15 | 264,40 | 255,25 | 263,65 | 263,65 | 1001 |
10 jun 2024 | 260,10 | 265,15 | 251,85 | 254,10 | 254,10 | 3316 |
07 jun 2024 | 253,40 | 256,20 | 252,50 | 252,90 | 252,90 | 424 |
06 jun 2024 | 252,65 | 257,00 | 249,50 | 250,15 | 250,15 | 3729 |
05 jun 2024 | 240,05 | 252,65 | 235,10 | 252,65 | 252,65 | 1414 |
04 jun 2024 | 250,00 | 251,45 | 234,15 | 234,75 | 234,75 | 1832 |
03 jun 2024 | 253,05 | 257,30 | 251,10 | 253,30 | 253,30 | 3515 |
31 may 2024 | 251,35 | 252,30 | 249,40 | 250,95 | 250,95 | 2521 |
30 may 2024 | 254,75 | 254,75 | 249,35 | 251,80 | 251,80 | 1119 |
29 may 2024 | 253,95 | 257,15 | 252,85 | 254,75 | 254,75 | 1036 |
28 may 2024 | 252,00 | 257,90 | 251,10 | 252,20 | 252,20 | 2192 |
27 may 2024 | 256,55 | 258,50 | 254,75 | 257,70 | 257,70 | 3039 |
24 may 2024 | 260,00 | 260,05 | 255,20 | 256,60 | 256,60 | 2035 |
23 may 2024 | 258,60 | 260,05 | 256,00 | 259,70 | 259,70 | 1325 |
22 may 2024 | 257,85 | 261,05 | 257,60 | 258,20 | 258,20 | 1506 |
21 may 2024 | 263,40 | 264,15 | 257,10 | 258,55 | 258,55 | 1276 |
17 may 2024 | 264,10 | 272,40 | 263,00 | 264,50 | 264,50 | 1859 |
16 may 2024 | 263,75 | 265,75 | 262,50 | 263,60 | 263,60 | 410 |
15 may 2024 | 266,00 | 272,00 | 262,70 | 265,80 | 265,80 | 1683 |
14 may 2024 | 260,00 | 263,00 | 258,00 | 262,55 | 262,55 | 336 |
13 may 2024 | 258,05 | 258,65 | 253,50 | 256,75 | 256,75 | 950 |
10 may 2024 | 259,60 | 259,65 | 255,00 | 259,65 | 259,65 | 760 |
09 may 2024 | 262,55 | 262,55 | 255,80 | 256,00 | 256,00 | 1616 |
08 may 2024 | 263,90 | 264,15 | 260,65 | 264,15 | 264,15 | 333 |
07 may 2024 | 267,00 | 267,95 | 262,00 | 262,40 | 262,40 | 820 |
06 may 2024 | 274,75 | 276,55 | 267,90 | 268,50 | 268,50 | 1066 |
03 may 2024 | 290,45 | 290,45 | 273,85 | 274,75 | 274,75 | 4169 |
02 may 2024 | 271,90 | 280,40 | 270,95 | 278,00 | 278,00 | 1058 |
30 abr 2024 | 274,05 | 274,05 | 269,35 | 271,90 | 271,90 | 1423 |
29 abr 2024 | 274,95 | 276,50 | 269,60 | 270,95 | 270,95 | 2693 |
26 abr 2024 | 272,00 | 274,55 | 271,95 | 274,00 | 274,00 | 332 |
25 abr 2024 | 270,30 | 274,50 | 266,70 | 272,65 | 272,65 | 997 |
24 abr 2024 | 258,65 | 279,90 | 258,65 | 273,45 | 273,45 | 1064 |
23 abr 2024 | 265,15 | 265,15 | 260,35 | 262,65 | 262,65 | 3019 |
22 abr 2024 | 264,10 | 264,95 | 259,95 | 262,15 | 262,15 | 1411 |
19 abr 2024 | 259,60 | 262,10 | 257,90 | 259,40 | 259,40 | 305 |
18 abr 2024 | 266,40 | 272,05 | 261,55 | 262,85 | 262,85 | 2327 |
16 abr 2024 | 255,05 | 268,00 | 255,05 | 262,50 | 262,50 | 599 |
15 abr 2024 | 255,05 | 264,00 | 253,70 | 259,05 | 259,05 | 1183 |
12 abr 2024 | 275,00 | 276,25 | 267,70 | 268,05 | 268,05 | 1525 |
10 abr 2024 | 274,95 | 277,25 | 272,05 | 273,05 | 273,05 | 1018 |
09 abr 2024 | 268,00 | 279,50 | 268,00 | 276,10 | 276,10 | 3391 |
08 abr 2024 | 277,95 | 277,95 | 268,70 | 270,90 | 270,90 | 3774 |
05 abr 2024 | 271,30 | 281,90 | 271,30 | 278,50 | 278,50 | 4993 |
04 abr 2024 | 263,35 | 269,80 | 258,55 | 263,15 | 263,15 | 1414 |
03 abr 2024 | 255,40 | 264,00 | 248,65 | 261,80 | 261,80 | 3500 |
02 abr 2024 | 242,80 | 253,10 | 242,80 | 250,10 | 250,10 | 4591 |
01 abr 2024 | 242,25 | 248,15 | 240,80 | 246,45 | 246,45 | 2479 |
28 mar 2024 | 240,05 | 240,05 | 229,95 | 230,85 | 230,85 | 5056 |
27 mar 2024 | 239,25 | 242,50 | 230,85 | 232,55 | 232,55 | 1201 |
26 mar 2024 | 240,00 | 248,10 | 237,00 | 237,45 | 237,45 | 908 |
22 mar 2024 | 240,25 | 247,50 | 239,45 | 243,80 | 243,80 | 2496 |
21 mar 2024 | 236,25 | 243,15 | 235,45 | 240,60 | 240,60 | 4559 |
20 mar 2024 | 234,35 | 235,80 | 232,00 | 233,35 | 233,35 | 3271 |
19 mar 2024 | 245,95 | 245,95 | 232,80 | 236,25 | 236,25 | 2957 |
18 mar 2024 | 240,00 | 242,05 | 238,45 | 241,10 | 241,10 | 1994 |
15 mar 2024 | 241,25 | 247,10 | 232,00 | 233,90 | 233,90 | 4536 |
14 mar 2024 | 228,10 | 243,00 | 227,35 | 240,05 | 240,05 | 5231 |
13 mar 2024 | 241,75 | 248,65 | 231,15 | 233,10 | 233,10 | 3887 |
12 mar 2024 | 251,00 | 251,85 | 241,20 | 243,35 | 243,35 | 5486 |
11 mar 2024 | 267,65 | 267,65 | 251,20 | 254,10 | 254,10 | 2271 |
07 mar 2024 | 260,10 | 268,05 | 260,10 | 262,40 | 262,40 | 1463 |
06 mar 2024 | 260,25 | 266,20 | 259,05 | 262,70 | 262,70 | 2368 |
05 mar 2024 | 266,00 | 266,80 | 261,00 | 265,50 | 265,50 | 2711 |
04 mar 2024 | 263,05 | 271,95 | 261,60 | 265,80 | 265,80 | 584 |
01 mar 2024 | 265,10 | 269,95 | 263,60 | 265,45 | 265,45 | 1792 |
29 feb 2024 | 264,95 | 265,95 | 260,10 | 264,35 | 264,35 | 3368 |
28 feb 2024 | 267,95 | 270,00 | 263,20 | 264,20 | 264,20 | 1424 |
27 feb 2024 | 275,95 | 275,95 | 267,70 | 267,95 | 267,95 | 1007 |
26 feb 2024 | 273,00 | 277,75 | 268,00 | 270,45 | 270,45 | 3776 |
23 feb 2024 | 272,00 | 281,25 | 272,00 | 275,00 | 275,00 | 4964 |
22 feb 2024 | 277,20 | 281,65 | 273,80 | 280,55 | 280,55 | 3376 |
21 feb 2024 | 278,00 | 285,05 | 275,05 | 278,40 | 278,40 | 782 |
20 feb 2024 | 285,00 | 286,45 | 279,10 | 280,65 | 280,65 | 1253 |
19 feb 2024 | 283,00 | 291,00 | 281,80 | 282,30 | 282,30 | 1111 |
16 feb 2024 | 282,05 | 288,70 | 282,05 | 285,40 | 285,40 | 2021 |
15 feb 2024 | 285,00 | 292,25 | 284,80 | 284,80 | 284,80 | 600 |
14 feb 2024 | 275,00 | 287,90 | 275,00 | 285,05 | 285,05 | 858 |
13 feb 2024 | 284,35 | 284,35 | 270,55 | 279,35 | 279,35 | 3410 |
12 feb 2024 | 296,00 | 296,00 | 275,00 | 279,35 | 279,35 | 1066 |
09 feb 2024 | 300,60 | 301,30 | 292,50 | 297,20 | 297,20 | 565 |
08 feb 2024 | 309,70 | 309,70 | 297,90 | 300,00 | 300,00 | 4933 |
07 feb 2024 | 291,05 | 307,70 | 291,00 | 304,80 | 304,80 | 2132 |
06 feb 2024 | 302,25 | 302,25 | 291,00 | 295,55 | 295,55 | 7400 |
05 feb 2024 | 305,00 | 308,00 | 296,45 | 303,10 | 303,10 | 3646 |
02 feb 2024 | 304,50 | 309,00 | 295,00 | 303,95 | 303,95 | 6511 |
01 feb 2024 | 304,05 | 305,00 | 296,80 | 303,35 | 303,35 | 3023 |
31 ene 2024 | 305,00 | 308,50 | 303,25 | 304,15 | 304,15 | 1137 |
30 ene 2024 | 306,45 | 312,00 | 304,95 | 305,85 | 305,85 | 6213 |
29 ene 2024 | 302,25 | 310,75 | 302,25 | 308,20 | 308,20 | 2460 |
25 ene 2024 | 312,00 | 314,15 | 305,25 | 306,10 | 306,10 | 1750 |
24 ene 2024 | 320,15 | 320,15 | 305,90 | 311,30 | 311,30 | 10.129 |
23 ene 2024 | 296,20 | 319,25 | 292,85 | 314,80 | 314,80 | 41.958 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |