Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 266,31 | 281,84 | 265,74 | 280,97 | 280,97 | 889.100 |
25 jul 2024 | 252,33 | 268,46 | 247,11 | 260,65 | 260,65 | 877.600 |
24 jul 2024 | 258,37 | 263,58 | 252,82 | 253,49 | 253,49 | 520.400 |
23 jul 2024 | 257,12 | 260,23 | 253,33 | 259,74 | 259,74 | 466.900 |
22 jul 2024 | 272,52 | 273,65 | 255,33 | 257,69 | 257,69 | 839.000 |
19 jul 2024 | 272,63 | 278,91 | 270,50 | 272,84 | 272,84 | 358.900 |
18 jul 2024 | 285,31 | 294,58 | 270,01 | 273,76 | 273,76 | 652.300 |
17 jul 2024 | 288,60 | 294,90 | 285,91 | 286,15 | 286,15 | 652.700 |
16 jul 2024 | 280,14 | 295,76 | 277,56 | 294,26 | 294,26 | 780.900 |
15 jul 2024 | 274,00 | 279,99 | 268,01 | 276,21 | 276,21 | 587.400 |
12 jul 2024 | 267,40 | 282,63 | 267,40 | 274,62 | 274,62 | 901.300 |
11 jul 2024 | 258,11 | 268,83 | 255,40 | 266,92 | 266,92 | 1.063.100 |
10 jul 2024 | 241,00 | 246,52 | 238,58 | 245,30 | 245,30 | 326.100 |
09 jul 2024 | 242,31 | 243,93 | 233,14 | 237,89 | 237,89 | 611.600 |
08 jul 2024 | 239,75 | 247,75 | 239,75 | 242,00 | 242,00 | 644.100 |
05 jul 2024 | 241,86 | 246,48 | 238,02 | 238,02 | 238,02 | 498.100 |
03 jul 2024 | 248,90 | 248,90 | 240,40 | 240,72 | 240,72 | 320.100 |
02 jul 2024 | 241,64 | 250,00 | 239,81 | 249,50 | 249,50 | 644.200 |
01 jul 2024 | 244,50 | 244,50 | 234,38 | 238,67 | 238,67 | 622.700 |
28 jun 2024 | 242,43 | 248,61 | 238,17 | 244,44 | 244,44 | 1.174.700 |
27 jun 2024 | 234,02 | 240,98 | 228,51 | 239,30 | 239,30 | 1.743.900 |
26 jun 2024 | 214,82 | 221,88 | 214,27 | 219,19 | 219,19 | 592.100 |
25 jun 2024 | 223,28 | 223,95 | 212,43 | 214,92 | 214,92 | 992.900 |
24 jun 2024 | 218,13 | 230,70 | 217,43 | 223,28 | 223,28 | 1.124.400 |
21 jun 2024 | 217,10 | 221,34 | 214,35 | 215,97 | 215,97 | 979.000 |
20 jun 2024 | 218,00 | 221,64 | 212,50 | 217,83 | 217,83 | 1.242.700 |
18 jun 2024 | 230,35 | 231,87 | 220,25 | 220,51 | 220,51 | 1.422.600 |
17 jun 2024 | 227,01 | 233,92 | 224,00 | 231,48 | 231,48 | 1.579.200 |
14 jun 2024 | 233,00 | 242,57 | 225,00 | 229,73 | 229,73 | 3.994.400 |
13 jun 2024 | 286,33 | 290,10 | 276,00 | 277,05 | 277,05 | 1.436.500 |
12 jun 2024 | 292,77 | 301,18 | 284,15 | 285,54 | 285,54 | 783.000 |
11 jun 2024 | 272,84 | 278,78 | 267,23 | 278,61 | 278,61 | 580.600 |
10 jun 2024 | 267,29 | 274,21 | 264,35 | 273,92 | 273,92 | 618.000 |
07 jun 2024 | 272,15 | 275,17 | 266,90 | 268,51 | 268,51 | 611.300 |
06 jun 2024 | 279,33 | 281,75 | 272,19 | 279,25 | 279,25 | 539.200 |
05 jun 2024 | 270,18 | 282,65 | 270,00 | 282,58 | 282,58 | 468.100 |
04 jun 2024 | 271,20 | 276,00 | 267,37 | 269,43 | 269,43 | 498.100 |
03 jun 2024 | 276,90 | 278,47 | 273,08 | 275,01 | 275,01 | 586.500 |
31 may 2024 | 265,64 | 272,32 | 259,85 | 271,93 | 271,93 | 732.400 |
30 may 2024 | 256,37 | 268,50 | 256,37 | 263,67 | 263,67 | 788.100 |
29 may 2024 | 246,20 | 255,35 | 245,03 | 252,59 | 252,59 | 526.600 |
28 may 2024 | 256,51 | 258,48 | 248,25 | 250,64 | 250,64 | 533.200 |
24 may 2024 | 247,98 | 256,48 | 244,73 | 254,71 | 254,71 | 661.100 |
23 may 2024 | 255,00 | 255,84 | 244,89 | 248,50 | 248,50 | 1.021.400 |
22 may 2024 | 279,00 | 279,53 | 253,90 | 254,31 | 254,31 | 1.000.800 |
21 may 2024 | 278,01 | 279,11 | 271,35 | 274,05 | 274,05 | 444.900 |
20 may 2024 | 277,75 | 284,33 | 275,20 | 279,93 | 279,93 | 486.000 |
17 may 2024 | 285,76 | 287,03 | 277,64 | 278,41 | 278,41 | 467.700 |
16 may 2024 | 294,35 | 295,58 | 286,46 | 286,69 | 286,69 | 465.000 |
15 may 2024 | 300,38 | 305,40 | 293,66 | 296,66 | 296,66 | 582.900 |
14 may 2024 | 299,48 | 304,12 | 290,51 | 290,69 | 290,69 | 555.100 |
13 may 2024 | 294,87 | 305,50 | 290,21 | 292,25 | 292,25 | 738.300 |
10 may 2024 | 295,31 | 298,36 | 285,37 | 290,97 | 290,97 | 530.800 |
09 may 2024 | 279,64 | 294,34 | 278,63 | 294,14 | 294,14 | 598.400 |
08 may 2024 | 273,20 | 278,92 | 270,47 | 278,76 | 278,76 | 492.600 |
07 may 2024 | 281,18 | 288,42 | 278,05 | 278,44 | 278,44 | 461.700 |
06 may 2024 | 278,00 | 282,44 | 275,46 | 280,78 | 280,78 | 659.900 |
03 may 2024 | 271,88 | 281,17 | 271,88 | 275,05 | 275,05 | 936.800 |
02 may 2024 | 249,00 | 262,63 | 245,01 | 262,01 | 262,01 | 693.500 |
01 may 2024 | 246,19 | 254,22 | 239,50 | 245,00 | 245,00 | 614.700 |
30 abr 2024 | 252,11 | 255,17 | 247,00 | 247,05 | 247,05 | 333.300 |
29 abr 2024 | 251,84 | 258,10 | 250,77 | 255,76 | 255,76 | 712.200 |
26 abr 2024 | 243,71 | 252,75 | 243,71 | 248,91 | 248,91 | 478.500 |
25 abr 2024 | 243,03 | 243,84 | 236,75 | 243,37 | 243,37 | 787.200 |
24 abr 2024 | 247,51 | 253,07 | 244,43 | 251,85 | 251,85 | 469.700 |
23 abr 2024 | 247,05 | 251,94 | 244,10 | 248,56 | 248,56 | 509.000 |
22 abr 2024 | 243,00 | 246,69 | 237,66 | 245,20 | 245,20 | 539.600 |
19 abr 2024 | 244,19 | 246,63 | 238,28 | 240,41 | 240,41 | 491.200 |
18 abr 2024 | 245,65 | 249,24 | 242,04 | 245,29 | 245,29 | 531.700 |
17 abr 2024 | 246,57 | 247,90 | 242,41 | 243,73 | 243,73 | 739.900 |
16 abr 2024 | 248,50 | 248,78 | 239,48 | 243,27 | 243,27 | 1.136.600 |
15 abr 2024 | 258,87 | 261,20 | 249,63 | 251,52 | 251,52 | 685.700 |
12 abr 2024 | 263,30 | 264,63 | 252,49 | 255,18 | 255,18 | 896.300 |
11 abr 2024 | 263,68 | 268,60 | 260,87 | 267,09 | 267,09 | 819.500 |
10 abr 2024 | 274,82 | 275,98 | 258,33 | 260,48 | 260,48 | 1.828.200 |
09 abr 2024 | 278,28 | 290,87 | 275,31 | 288,70 | 288,70 | 997.400 |
08 abr 2024 | 280,50 | 281,90 | 272,39 | 276,26 | 276,26 | 850.900 |
05 abr 2024 | 280,25 | 283,65 | 278,15 | 278,30 | 278,30 | 971.200 |
04 abr 2024 | 300,96 | 303,74 | 282,60 | 282,72 | 282,72 | 1.038.500 |
03 abr 2024 | 311,83 | 311,83 | 297,17 | 298,36 | 298,36 | 1.084.600 |
02 abr 2024 | 328,00 | 328,00 | 305,86 | 310,58 | 310,58 | 1.534.100 |
01 abr 2024 | 349,30 | 350,49 | 333,31 | 334,75 | 334,75 | 1.522.300 |
28 mar 2024 | 330,54 | 354,86 | 325,51 | 348,26 | 348,26 | 4.873.900 |
27 mar 2024 | 290,00 | 300,97 | 289,01 | 296,99 | 296,99 | 2.415.300 |
26 mar 2024 | 286,81 | 289,57 | 275,29 | 286,28 | 286,28 | 1.005.400 |
25 mar 2024 | 297,22 | 301,29 | 282,91 | 287,28 | 287,28 | 945.100 |
22 mar 2024 | 311,38 | 312,05 | 296,93 | 297,21 | 297,21 | 749.700 |
21 mar 2024 | 292,05 | 315,81 | 292,05 | 311,37 | 311,37 | 863.800 |
20 mar 2024 | 276,74 | 296,14 | 275,79 | 290,06 | 290,06 | 646.800 |
19 mar 2024 | 277,22 | 283,50 | 275,74 | 278,80 | 278,80 | 429.600 |
18 mar 2024 | 290,83 | 292,00 | 279,30 | 279,47 | 279,47 | 367.900 |
15 mar 2024 | 288,02 | 296,19 | 288,02 | 290,73 | 290,73 | 363.200 |
14 mar 2024 | 303,00 | 303,00 | 287,44 | 291,82 | 291,82 | 492.500 |
13 mar 2024 | 291,70 | 311,60 | 291,70 | 302,89 | 302,89 | 1.062.900 |
12 mar 2024 | 282,09 | 288,21 | 279,98 | 287,23 | 287,23 | 464.400 |
11 mar 2024 | 275,23 | 282,64 | 271,44 | 281,82 | 281,82 | 453.700 |
08 mar 2024 | 280,47 | 285,46 | 275,00 | 276,96 | 276,96 | 513.300 |
07 mar 2024 | 273,91 | 277,89 | 271,02 | 274,37 | 274,37 | 346.500 |
06 mar 2024 | 272,07 | 273,02 | 266,00 | 270,85 | 270,85 | 219.100 |
05 mar 2024 | 269,05 | 271,96 | 266,23 | 268,24 | 268,24 | 340.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |