Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
24 jun 2022 | 261,49 | 269,92 | 260,46 | 268,25 | 268,25 | 827.900 |
23 jun 2022 | 248,76 | 257,37 | 243,85 | 256,68 | 256,68 | 541.900 |
22 jun 2022 | 241,88 | 255,45 | 239,78 | 247,29 | 247,29 | 633.000 |
21 jun 2022 | 248,50 | 256,01 | 244,55 | 245,56 | 245,56 | 912.100 |
17 jun 2022 | 233,87 | 247,03 | 230,70 | 245,44 | 245,44 | 1.140.200 |
16 jun 2022 | 240,43 | 242,51 | 227,26 | 231,66 | 231,66 | 1.471.400 |
15 jun 2022 | 246,93 | 254,00 | 242,82 | 250,34 | 250,34 | 907.300 |
14 jun 2022 | 258,76 | 262,20 | 242,63 | 245,33 | 245,33 | 829.500 |
13 jun 2022 | 269,31 | 272,40 | 257,19 | 257,99 | 257,99 | 915.900 |
10 jun 2022 | 280,75 | 285,35 | 270,17 | 278,07 | 278,07 | 778.000 |
09 jun 2022 | 298,19 | 302,94 | 286,66 | 287,65 | 287,65 | 509.600 |
08 jun 2022 | 306,09 | 310,60 | 298,72 | 300,54 | 300,54 | 498.500 |
07 jun 2022 | 301,50 | 308,25 | 295,00 | 306,09 | 306,09 | 724.700 |
06 jun 2022 | 308,21 | 314,55 | 299,65 | 310,21 | 310,21 | 1.077.800 |
03 jun 2022 | 295,52 | 313,99 | 291,78 | 304,63 | 304,63 | 1.955.700 |
02 jun 2022 | 289,00 | 302,91 | 283,37 | 301,94 | 301,94 | 2.219.200 |
01 jun 2022 | 293,25 | 294,00 | 284,60 | 290,00 | 290,00 | 818.700 |
31 may 2022 | 290,00 | 296,66 | 284,93 | 290,08 | 290,08 | 854.300 |
27 may 2022 | 278,96 | 292,05 | 278,96 | 291,03 | 291,03 | 895.900 |
26 may 2022 | 266,11 | 281,71 | 266,11 | 278,41 | 278,41 | 1.025.500 |
25 may 2022 | 241,31 | 261,21 | 241,21 | 256,17 | 256,17 | 983.200 |
24 may 2022 | 250,31 | 250,31 | 236,29 | 246,29 | 246,29 | 1.181.800 |
23 may 2022 | 268,50 | 269,24 | 255,25 | 256,42 | 256,42 | 1.295.600 |
20 may 2022 | 284,51 | 284,51 | 258,02 | 268,60 | 268,60 | 824.000 |
19 may 2022 | 259,62 | 283,70 | 259,62 | 276,38 | 276,38 | 1.436.200 |
18 may 2022 | 279,03 | 288,73 | 261,00 | 262,82 | 262,82 | 2.555.600 |
17 may 2022 | 291,85 | 301,99 | 288,69 | 298,28 | 298,28 | 1.660.600 |
16 may 2022 | 286,48 | 288,05 | 276,73 | 279,83 | 279,83 | 1.126.200 |
13 may 2022 | 290,99 | 299,65 | 287,27 | 289,65 | 289,65 | 766.800 |
12 may 2022 | 275,05 | 289,72 | 270,96 | 285,32 | 285,32 | 743.800 |
11 may 2022 | 286,68 | 298,18 | 277,84 | 279,45 | 279,45 | 688.600 |
10 may 2022 | 296,30 | 296,85 | 278,97 | 290,32 | 290,32 | 774.900 |
09 may 2022 | 286,50 | 304,00 | 282,52 | 290,50 | 290,50 | 1.110.400 |
06 may 2022 | 302,02 | 306,00 | 286,07 | 293,31 | 293,31 | 984.700 |
05 may 2022 | 330,42 | 331,32 | 304,72 | 309,21 | 309,21 | 1.146.400 |
04 may 2022 | 341,91 | 341,98 | 318,30 | 339,70 | 339,70 | 1.008.600 |
03 may 2022 | 343,73 | 348,40 | 337,10 | 344,73 | 344,73 | 422.300 |
02 may 2022 | 336,01 | 348,07 | 330,56 | 347,83 | 347,83 | 538.700 |
29 abr 2022 | 349,28 | 355,45 | 335,41 | 336,12 | 336,12 | 699.700 |
28 abr 2022 | 345,37 | 354,56 | 334,88 | 353,00 | 353,00 | 998.200 |
27 abr 2022 | 332,48 | 346,39 | 332,00 | 340,51 | 340,51 | 998.000 |
26 abr 2022 | 332,76 | 342,42 | 325,80 | 332,59 | 332,59 | 828.200 |
25 abr 2022 | 319,64 | 337,67 | 317,56 | 337,37 | 337,37 | 969.400 |
22 abr 2022 | 334,04 | 334,81 | 319,35 | 320,00 | 320,00 | 1.085.300 |
21 abr 2022 | 341,00 | 346,69 | 334,72 | 337,16 | 337,16 | 876.900 |
20 abr 2022 | 348,72 | 350,08 | 337,91 | 338,35 | 338,35 | 656.900 |
19 abr 2022 | 329,14 | 353,24 | 329,14 | 348,39 | 348,39 | 947.000 |
18 abr 2022 | 332,62 | 339,87 | 324,76 | 327,56 | 327,56 | 1.585.800 |
14 abr 2022 | 350,30 | 361,76 | 331,67 | 334,53 | 334,53 | 1.632.500 |
13 abr 2022 | 343,10 | 358,82 | 342,18 | 353,22 | 353,22 | 895.000 |
12 abr 2022 | 346,57 | 359,50 | 345,00 | 346,60 | 346,60 | 1.213.800 |
11 abr 2022 | 327,82 | 348,54 | 327,14 | 340,89 | 340,89 | 1.004.400 |
08 abr 2022 | 324,67 | 342,92 | 320,56 | 335,78 | 335,78 | 1.315.200 |
07 abr 2022 | 334,01 | 337,71 | 313,85 | 327,82 | 327,82 | 1.516.900 |
06 abr 2022 | 344,74 | 346,99 | 327,01 | 335,07 | 335,07 | 1.634.500 |
05 abr 2022 | 343,06 | 360,10 | 342,76 | 354,33 | 354,33 | 3.096.100 |
04 abr 2022 | 322,00 | 330,90 | 317,00 | 330,85 | 330,85 | 2.037.100 |
01 abr 2022 | 326,95 | 329,00 | 317,89 | 320,54 | 320,54 | 1.677.000 |
31 mar 2022 | 329,25 | 330,97 | 323,40 | 326,09 | 326,09 | 2.641.700 |
30 mar 2022 | 353,51 | 358,98 | 332,78 | 334,28 | 334,28 | 5.586.500 |
29 mar 2022 | 387,14 | 390,85 | 375,40 | 385,69 | 385,69 | 2.433.200 |
28 mar 2022 | 352,30 | 368,11 | 352,15 | 367,50 | 367,50 | 831.100 |
25 mar 2022 | 365,92 | 365,92 | 348,66 | 351,96 | 351,96 | 520.300 |
24 mar 2022 | 359,51 | 363,00 | 351,18 | 361,55 | 361,55 | 397.000 |
23 mar 2022 | 367,05 | 368,33 | 354,62 | 360,32 | 360,32 | 502.500 |
22 mar 2022 | 373,85 | 382,43 | 372,21 | 373,66 | 373,66 | 499.900 |
21 mar 2022 | 371,40 | 375,49 | 360,50 | 369,83 | 369,83 | 448.600 |
18 mar 2022 | 360,00 | 376,36 | 360,00 | 374,50 | 374,50 | 645.800 |
17 mar 2022 | 361,10 | 366,61 | 350,47 | 363,80 | 363,80 | 507.300 |
16 mar 2022 | 345,48 | 356,80 | 337,58 | 352,59 | 352,59 | 472.000 |
15 mar 2022 | 329,00 | 343,08 | 326,21 | 340,33 | 340,33 | 460.200 |
14 mar 2022 | 328,00 | 340,28 | 320,81 | 325,85 | 325,85 | 487.400 |
11 mar 2022 | 345,77 | 345,77 | 324,57 | 325,08 | 325,08 | 426.400 |
10 mar 2022 | 338,59 | 346,97 | 331,59 | 340,74 | 340,74 | 372.100 |
09 mar 2022 | 346,45 | 357,40 | 344,25 | 346,33 | 346,33 | 645.900 |
08 mar 2022 | 331,00 | 344,90 | 321,78 | 332,73 | 332,73 | 1.168.300 |
07 mar 2022 | 365,39 | 372,34 | 330,56 | 331,00 | 331,00 | 1.332.200 |
04 mar 2022 | 393,15 | 395,00 | 359,25 | 366,58 | 366,58 | 767.200 |
03 mar 2022 | 410,67 | 412,72 | 395,31 | 395,31 | 395,31 | 435.000 |
02 mar 2022 | 399,26 | 410,68 | 393,82 | 407,42 | 407,42 | 371.700 |
01 mar 2022 | 406,00 | 408,60 | 389,96 | 396,20 | 396,20 | 513.800 |
28 feb 2022 | 395,80 | 403,78 | 389,51 | 401,87 | 401,87 | 351.600 |
25 feb 2022 | 385,11 | 397,49 | 373,66 | 396,32 | 396,32 | 486.300 |
24 feb 2022 | 346,75 | 384,35 | 346,07 | 382,44 | 382,44 | 980.800 |
23 feb 2022 | 377,24 | 382,69 | 363,92 | 367,27 | 367,27 | 369.100 |
22 feb 2022 | 391,25 | 394,77 | 367,17 | 373,62 | 373,62 | 624.400 |
18 feb 2022 | 405,52 | 410,22 | 392,30 | 400,20 | 400,20 | 387.200 |
17 feb 2022 | 415,66 | 418,57 | 399,30 | 402,53 | 402,53 | 323.700 |
16 feb 2022 | 420,15 | 425,85 | 411,68 | 420,09 | 420,09 | 385.700 |
15 feb 2022 | 417,70 | 428,00 | 417,70 | 426,45 | 426,45 | 477.700 |
14 feb 2022 | 405,61 | 421,36 | 405,61 | 408,62 | 408,62 | 281.400 |
11 feb 2022 | 416,69 | 425,96 | 407,35 | 408,59 | 408,59 | 371.900 |
10 feb 2022 | 412,26 | 441,67 | 412,26 | 421,56 | 421,56 | 611.600 |
09 feb 2022 | 419,99 | 425,93 | 411,31 | 422,30 | 422,30 | 423.800 |
08 feb 2022 | 404,84 | 415,71 | 403,04 | 411,22 | 411,22 | 372.700 |
07 feb 2022 | 403,16 | 415,33 | 402,17 | 407,87 | 407,87 | 404.000 |
04 feb 2022 | 400,00 | 407,19 | 393,02 | 404,07 | 404,07 | 353.000 |
03 feb 2022 | 398,09 | 408,71 | 392,10 | 396,40 | 396,40 | 370.400 |
02 feb 2022 | 416,00 | 416,00 | 396,65 | 402,59 | 402,59 | 475.100 |
01 feb 2022 | 405,78 | 417,44 | 399,31 | 412,28 | 412,28 | 592.100 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |