Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
21 jun 2024 | 272,00 | 274,80 | 268,00 | 274,10 | 274,10 | 15.517 |
20 jun 2024 | 272,00 | 279,00 | 267,85 | 272,10 | 272,10 | 45.033 |
19 jun 2024 | 268,95 | 277,15 | 265,80 | 271,20 | 271,20 | 43.664 |
18 jun 2024 | 267,30 | 270,70 | 264,00 | 266,75 | 266,75 | 12.323 |
14 jun 2024 | 268,00 | 273,15 | 266,05 | 269,10 | 269,10 | 24.798 |
13 jun 2024 | 264,30 | 272,00 | 263,00 | 268,20 | 268,20 | 31.663 |
12 jun 2024 | 263,75 | 265,00 | 260,10 | 263,15 | 263,15 | 17.820 |
11 jun 2024 | 256,05 | 266,00 | 253,80 | 264,30 | 264,30 | 23.091 |
10 jun 2024 | 257,00 | 265,00 | 253,10 | 254,95 | 254,95 | 26.195 |
07 jun 2024 | 251,50 | 256,00 | 251,50 | 253,60 | 253,60 | 8936 |
06 jun 2024 | 255,65 | 258,70 | 248,60 | 250,20 | 250,20 | 16.817 |
05 jun 2024 | 237,80 | 253,25 | 232,95 | 252,30 | 252,30 | 17.683 |
04 jun 2024 | 251,00 | 254,15 | 227,15 | 236,60 | 236,60 | 20.155 |
03 jun 2024 | 252,80 | 259,50 | 251,70 | 253,35 | 253,35 | 13.290 |
31 may 2024 | 252,40 | 253,00 | 249,60 | 250,40 | 250,40 | 9958 |
30 may 2024 | 254,50 | 254,95 | 250,05 | 251,05 | 251,05 | 7495 |
29 may 2024 | 251,80 | 257,00 | 251,80 | 255,45 | 255,45 | 9012 |
28 may 2024 | 258,00 | 258,20 | 250,60 | 251,80 | 251,80 | 9454 |
27 may 2024 | 255,10 | 260,85 | 254,70 | 256,60 | 256,60 | 13.619 |
24 may 2024 | 260,50 | 260,50 | 255,50 | 256,45 | 256,45 | 12.662 |
23 may 2024 | 258,60 | 260,00 | 256,10 | 259,65 | 259,65 | 8807 |
22 may 2024 | 262,95 | 262,95 | 257,45 | 257,90 | 257,90 | 10.284 |
21 may 2024 | 266,65 | 267,90 | 256,55 | 258,05 | 258,05 | 21.529 |
17 may 2024 | 266,95 | 272,00 | 263,05 | 267,10 | 267,10 | 15.306 |
16 may 2024 | 265,75 | 268,65 | 261,00 | 263,15 | 263,15 | 5786 |
15 may 2024 | 262,80 | 274,60 | 262,80 | 267,50 | 267,50 | 17.748 |
14 may 2024 | 256,85 | 262,90 | 256,25 | 261,50 | 261,50 | 6430 |
13 may 2024 | 258,05 | 259,30 | 253,40 | 255,65 | 255,65 | 5867 |
10 may 2024 | 257,70 | 261,60 | 253,65 | 258,05 | 258,05 | 11.855 |
09 may 2024 | 265,10 | 265,10 | 255,05 | 256,45 | 256,45 | 9878 |
08 may 2024 | 263,80 | 267,90 | 259,80 | 264,35 | 264,35 | 8948 |
07 may 2024 | 271,50 | 273,50 | 261,70 | 262,45 | 262,45 | 8497 |
06 may 2024 | 276,80 | 278,40 | 267,10 | 267,50 | 267,50 | 22.644 |
03 may 2024 | 287,05 | 291,65 | 274,00 | 275,40 | 275,40 | 80.385 |
02 may 2024 | 274,50 | 281,00 | 270,55 | 278,45 | 278,45 | 51.308 |
30 abr 2024 | 270,35 | 274,10 | 268,00 | 272,30 | 272,30 | 17.472 |
29 abr 2024 | 281,00 | 281,00 | 271,00 | 271,70 | 271,70 | 11.622 |
26 abr 2024 | 275,00 | 275,00 | 271,30 | 272,15 | 272,15 | 9077 |
25 abr 2024 | 275,80 | 278,70 | 267,50 | 273,75 | 273,75 | 16.974 |
24 abr 2024 | 264,45 | 282,50 | 263,35 | 274,35 | 274,35 | 57.636 |
23 abr 2024 | 263,05 | 265,90 | 260,50 | 263,10 | 263,10 | 13.933 |
22 abr 2024 | 262,10 | 267,00 | 260,00 | 262,15 | 262,15 | 10.100 |
19 abr 2024 | 259,05 | 266,15 | 256,00 | 260,70 | 260,70 | 17.031 |
18 abr 2024 | 262,90 | 272,00 | 261,90 | 263,00 | 263,00 | 22.392 |
16 abr 2024 | 255,95 | 268,75 | 255,95 | 261,55 | 261,55 | 17.201 |
15 abr 2024 | 253,90 | 265,00 | 253,90 | 259,85 | 259,85 | 20.225 |
12 abr 2024 | 273,35 | 276,45 | 268,00 | 269,30 | 269,30 | 12.368 |
10 abr 2024 | 276,10 | 277,80 | 272,25 | 273,35 | 273,35 | 20.107 |
09 abr 2024 | 271,15 | 279,80 | 269,10 | 275,70 | 275,70 | 23.983 |
08 abr 2024 | 277,05 | 277,50 | 267,95 | 270,85 | 270,85 | 59.116 |
05 abr 2024 | 272,10 | 281,70 | 270,00 | 278,30 | 278,30 | 91.365 |
04 abr 2024 | 264,95 | 270,55 | 258,40 | 264,75 | 264,75 | 43.013 |
03 abr 2024 | 251,20 | 264,95 | 250,60 | 262,55 | 262,55 | 30.765 |
02 abr 2024 | 245,45 | 252,00 | 243,15 | 249,90 | 249,90 | 31.172 |
01 abr 2024 | 233,10 | 254,95 | 233,10 | 246,05 | 246,05 | 36.567 |
28 mar 2024 | 233,90 | 241,00 | 230,05 | 231,95 | 231,95 | 46.432 |
27 mar 2024 | 236,05 | 243,65 | 230,05 | 232,75 | 232,75 | 54.943 |
26 mar 2024 | 244,95 | 248,00 | 236,40 | 238,00 | 238,00 | 28.606 |
22 mar 2024 | 240,05 | 248,00 | 239,00 | 244,25 | 244,25 | 27.098 |
21 mar 2024 | 234,00 | 242,10 | 234,00 | 239,90 | 239,90 | 32.161 |
20 mar 2024 | 235,65 | 236,70 | 231,00 | 233,10 | 233,10 | 12.810 |
19 mar 2024 | 240,00 | 240,65 | 231,70 | 235,80 | 235,80 | 9146 |
18 mar 2024 | 234,40 | 242,25 | 234,40 | 240,25 | 240,25 | 16.074 |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 227,15 | 244,05 | 227,15 | 239,85 | 239,85 | 18.305 |
13 mar 2024 | 242,00 | 248,35 | 230,05 | 232,15 | 232,15 | 52.033 |
12 mar 2024 | 253,10 | 253,90 | 240,35 | 244,65 | 244,65 | 33.471 |
11 mar 2024 | 262,70 | 264,00 | 251,05 | 252,60 | 252,60 | 66.064 |
07 mar 2024 | 264,05 | 268,35 | 262,10 | 262,70 | 262,70 | 11.275 |
06 mar 2024 | 265,35 | 265,65 | 257,25 | 262,75 | 262,75 | 61.367 |
05 mar 2024 | 266,10 | 269,00 | 261,30 | 266,00 | 266,00 | 24.195 |
04 mar 2024 | 265,30 | 271,70 | 261,00 | 264,75 | 264,75 | 13.245 |
01 mar 2024 | 263,55 | 269,90 | 263,00 | 264,60 | 264,60 | 11.890 |
29 feb 2024 | 265,05 | 267,50 | 260,35 | 263,55 | 263,55 | 12.088 |
28 feb 2024 | 268,20 | 271,90 | 260,50 | 264,20 | 264,20 | 27.446 |
27 feb 2024 | 271,90 | 276,00 | 268,00 | 268,85 | 268,85 | 15.541 |
26 feb 2024 | 263,00 | 278,00 | 263,00 | 270,50 | 270,50 | 49.167 |
23 feb 2024 | 278,90 | 281,60 | 272,25 | 274,60 | 274,60 | 20.238 |
22 feb 2024 | 277,70 | 282,10 | 273,85 | 279,25 | 279,25 | 23.059 |
21 feb 2024 | 284,00 | 287,20 | 277,00 | 277,90 | 277,90 | 22.947 |
20 feb 2024 | 284,65 | 287,75 | 277,55 | 281,05 | 281,05 | 22.780 |
19 feb 2024 | 283,25 | 293,55 | 282,00 | 283,40 | 283,40 | 27.636 |
16 feb 2024 | 281,95 | 292,00 | 281,95 | 285,65 | 285,65 | 12.323 |
15 feb 2024 | 286,00 | 292,40 | 285,00 | 287,45 | 287,45 | 11.321 |
14 feb 2024 | 285,00 | 289,25 | 281,40 | 285,25 | 285,25 | 17.739 |
13 feb 2024 | 284,05 | 284,05 | 270,05 | 279,75 | 279,75 | 27.760 |
12 feb 2024 | 296,00 | 297,90 | 273,90 | 278,40 | 278,40 | 46.924 |
09 feb 2024 | 301,50 | 302,85 | 292,85 | 298,00 | 298,00 | 16.472 |
08 feb 2024 | 308,80 | 309,90 | 298,05 | 301,50 | 301,50 | 31.171 |
07 feb 2024 | 297,60 | 309,00 | 295,55 | 303,90 | 303,90 | 48.986 |
06 feb 2024 | 300,00 | 302,95 | 291,00 | 296,15 | 296,15 | 36.737 |
05 feb 2024 | 304,20 | 305,50 | 297,30 | 302,05 | 302,05 | 45.083 |
02 feb 2024 | 304,35 | 309,35 | 302,15 | 304,20 | 304,20 | 45.240 |
01 feb 2024 | 303,00 | 306,35 | 297,10 | 303,30 | 303,30 | 34.925 |
31 ene 2024 | 305,00 | 309,00 | 303,10 | 304,25 | 304,25 | 25.033 |
30 ene 2024 | 309,00 | 312,20 | 305,00 | 306,00 | 306,00 | 38.542 |
29 ene 2024 | 308,30 | 312,45 | 306,00 | 307,55 | 307,55 | 38.668 |
25 ene 2024 | 314,80 | 314,80 | 305,60 | 308,30 | 308,30 | 46.474 |
24 ene 2024 | 317,80 | 319,35 | 306,00 | 311,35 | 311,35 | 91.149 |
23 ene 2024 | 295,75 | 319,80 | 293,30 | 314,50 | 314,50 | 401.776 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |