Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 278,00 | 282,85 | 278,00 | 279,90 | 279,90 | 11.039 |
27 jun 2024 | 287,95 | 287,95 | 275,40 | 277,90 | 277,90 | 15.551 |
26 jun 2024 | 282,95 | 287,15 | 279,20 | 280,00 | 280,00 | 39.253 |
25 jun 2024 | 284,15 | 288,70 | 279,05 | 280,35 | 280,35 | 12.433 |
24 jun 2024 | 294,95 | 294,95 | 284,00 | 285,95 | 285,95 | 15.699 |
21 jun 2024 | 297,85 | 303,50 | 290,80 | 291,75 | 291,75 | 33.976 |
20 jun 2024 | 297,10 | 301,30 | 293,10 | 294,20 | 294,20 | 37.836 |
19 jun 2024 | 283,00 | 307,70 | 275,00 | 297,10 | 297,10 | 221.085 |
18 jun 2024 | 295,05 | 296,65 | 280,00 | 282,95 | 282,95 | 32.806 |
14 jun 2024 | 293,40 | 298,65 | 286,40 | 290,65 | 290,65 | 91.990 |
13 jun 2024 | 268,80 | 305,00 | 268,80 | 291,90 | 291,90 | 273.347 |
12 jun 2024 | 262,00 | 266,60 | 259,15 | 260,50 | 260,50 | 36.670 |
11 jun 2024 | 266,00 | 266,70 | 259,55 | 260,30 | 260,30 | 11.441 |
10 jun 2024 | 264,45 | 276,40 | 262,70 | 264,85 | 264,85 | 19.925 |
07 jun 2024 | 248,15 | 261,00 | 248,15 | 259,25 | 259,25 | 37.859 |
06 jun 2024 | 255,00 | 257,90 | 246,70 | 248,15 | 248,15 | 34.813 |
05 jun 2024 | 230,15 | 248,20 | 230,15 | 244,45 | 244,45 | 14.155 |
04 jun 2024 | 238,00 | 248,00 | 226,00 | 234,95 | 234,95 | 69.877 |
03 jun 2024 | 255,05 | 255,05 | 240,10 | 241,60 | 241,60 | 18.080 |
31 may 2024 | 245,05 | 249,50 | 242,00 | 243,50 | 243,50 | 27.541 |
30 may 2024 | 245,00 | 248,55 | 243,25 | 245,60 | 245,60 | 30.162 |
29 may 2024 | 254,95 | 254,95 | 245,00 | 246,85 | 246,85 | 12.153 |
28 may 2024 | 263,95 | 263,95 | 251,50 | 253,50 | 253,50 | 20.376 |
27 may 2024 | 270,00 | 272,00 | 263,00 | 264,40 | 264,40 | 14.385 |
24 may 2024 | 270,75 | 274,15 | 267,00 | 267,80 | 267,80 | 11.972 |
23 may 2024 | 272,15 | 272,15 | 265,00 | 266,20 | 266,20 | 9132 |
22 may 2024 | 276,15 | 276,15 | 269,50 | 270,70 | 270,70 | 5620 |
21 may 2024 | 284,95 | 284,95 | 270,40 | 271,10 | 271,10 | 11.476 |
17 may 2024 | 276,35 | 286,45 | 271,00 | 275,80 | 275,80 | 11.239 |
16 may 2024 | 260,00 | 275,10 | 260,00 | 270,90 | 270,90 | 9892 |
15 may 2024 | 256,55 | 263,00 | 256,55 | 259,75 | 259,75 | 13.351 |
14 may 2024 | 264,95 | 264,95 | 255,15 | 256,80 | 256,80 | 32.744 |
13 may 2024 | 255,80 | 260,70 | 248,10 | 255,65 | 255,65 | 24.051 |
10 may 2024 | 260,05 | 265,00 | 252,85 | 255,80 | 255,80 | 29.960 |
09 may 2024 | 266,50 | 270,65 | 260,85 | 263,45 | 263,45 | 6591 |
08 may 2024 | 269,95 | 276,60 | 268,20 | 269,85 | 269,85 | 15.926 |
07 may 2024 | 269,15 | 276,00 | 266,15 | 274,50 | 274,50 | 8223 |
06 may 2024 | 279,00 | 281,85 | 268,50 | 269,35 | 269,35 | 11.391 |
03 may 2024 | 283,45 | 283,45 | 274,10 | 277,80 | 277,80 | 23.157 |
02 may 2024 | 280,20 | 281,80 | 276,60 | 277,25 | 277,25 | 7135 |
30 abr 2024 | 284,95 | 284,95 | 279,00 | 279,55 | 279,55 | 7833 |
29 abr 2024 | 285,20 | 286,15 | 279,10 | 281,00 | 281,00 | 23.509 |
26 abr 2024 | 292,60 | 292,60 | 282,30 | 283,85 | 283,85 | 12.116 |
25 abr 2024 | 282,85 | 287,05 | 281,15 | 283,00 | 283,00 | 23.764 |
24 abr 2024 | 287,95 | 292,00 | 282,00 | 284,45 | 284,45 | 14.793 |
23 abr 2024 | 290,30 | 291,70 | 281,35 | 283,30 | 283,30 | 13.286 |
22 abr 2024 | 280,35 | 294,95 | 280,35 | 285,25 | 285,25 | 11.849 |
19 abr 2024 | 285,20 | 285,25 | 277,85 | 280,55 | 280,55 | 36.565 |
18 abr 2024 | 271,05 | 297,00 | 271,05 | 285,20 | 285,20 | 46.951 |
16 abr 2024 | 282,00 | 290,00 | 281,95 | 282,65 | 282,65 | 13.979 |
15 abr 2024 | 276,35 | 290,75 | 275,80 | 285,05 | 285,05 | 74.072 |
12 abr 2024 | 287,95 | 307,55 | 283,00 | 296,50 | 296,50 | 88.526 |
10 abr 2024 | 293,65 | 293,65 | 280,20 | 282,80 | 282,80 | 14.521 |
09 abr 2024 | 298,55 | 299,00 | 285,00 | 287,85 | 287,85 | 36.012 |
08 abr 2024 | 307,05 | 310,75 | 292,00 | 293,55 | 293,55 | 29.043 |
05 abr 2024 | 309,35 | 316,10 | 296,40 | 303,45 | 303,45 | 169.833 |
04 abr 2024 | 292,95 | 298,00 | 283,55 | 298,00 | 298,00 | 123.514 |
03 abr 2024 | 266,45 | 283,85 | 265,15 | 283,85 | 283,85 | 54.233 |
02 abr 2024 | 275,00 | 275,00 | 269,00 | 270,35 | 270,35 | 19.819 |
01 abr 2024 | 259,90 | 267,50 | 257,05 | 267,20 | 267,20 | 33.791 |
28 mar 2024 | 244,75 | 257,60 | 244,15 | 254,80 | 254,80 | 116.521 |
27 mar 2024 | 257,60 | 257,60 | 242,55 | 245,35 | 245,35 | 16.004 |
26 mar 2024 | 258,15 | 260,70 | 245,00 | 252,55 | 252,55 | 46.625 |
22 mar 2024 | 260,00 | 262,70 | 251,65 | 256,65 | 256,65 | 43.044 |
21 mar 2024 | 287,00 | 287,00 | 264,85 | 264,85 | 264,85 | 118.481 |
20 mar 2024 | 275,95 | 278,75 | 269,00 | 278,75 | 278,75 | 78.216 |
19 mar 2024 | 263,80 | 265,50 | 263,80 | 265,50 | 265,50 | 38.735 |
18 mar 2024 | 241,50 | 252,90 | 241,15 | 252,90 | 252,90 | 26.332 |
15 mar 2024 | 235,05 | 240,90 | 232,00 | 240,90 | 240,90 | 39.380 |
14 mar 2024 | 212,30 | 229,45 | 210,00 | 229,45 | 229,45 | 40.211 |
13 mar 2024 | 229,95 | 238,00 | 218,50 | 218,55 | 218,55 | 72.381 |
12 mar 2024 | 243,00 | 244,00 | 227,00 | 229,95 | 229,95 | 56.205 |
11 mar 2024 | 245,00 | 247,95 | 237,85 | 238,90 | 238,90 | 41.976 |
07 mar 2024 | 243,75 | 243,75 | 234,90 | 239,00 | 239,00 | 38.489 |
06 mar 2024 | 261,55 | 261,55 | 240,10 | 241,45 | 241,45 | 79.526 |
05 mar 2024 | 261,55 | 264,95 | 251,25 | 252,70 | 252,70 | 19.610 |
04 mar 2024 | 268,25 | 270,15 | 255,50 | 260,60 | 260,60 | 14.415 |
01 mar 2024 | 274,05 | 274,05 | 271,00 | 271,45 | 271,45 | 15.453 |
29 feb 2024 | 274,00 | 274,45 | 265,70 | 271,05 | 271,05 | 20.116 |
28 feb 2024 | 272,00 | 276,00 | 266,30 | 268,20 | 268,20 | 28.541 |
27 feb 2024 | 275,00 | 278,00 | 266,00 | 270,70 | 270,70 | 29.712 |
26 feb 2024 | 284,40 | 284,40 | 272,50 | 273,45 | 273,45 | 12.662 |
23 feb 2024 | 278,05 | 282,50 | 276,50 | 279,10 | 279,10 | 20.316 |
22 feb 2024 | 277,35 | 283,40 | 269,00 | 275,20 | 275,20 | 33.721 |
21 feb 2024 | 280,00 | 280,10 | 269,50 | 270,90 | 270,90 | 28.361 |
20 feb 2024 | 293,90 | 293,90 | 280,55 | 281,25 | 281,25 | 8653 |
19 feb 2024 | 285,00 | 288,60 | 281,70 | 284,15 | 284,15 | 8278 |
16 feb 2024 | 292,95 | 293,65 | 281,00 | 285,00 | 285,00 | 32.859 |
15 feb 2024 | 308,85 | 308,85 | 284,70 | 289,70 | 289,70 | 46.205 |
14 feb 2024 | 289,80 | 299,65 | 272,50 | 299,65 | 299,65 | 49.744 |
13 feb 2024 | 260,10 | 285,40 | 258,30 | 285,40 | 285,40 | 93.561 |
12 feb 2024 | 273,15 | 285,00 | 271,85 | 271,85 | 271,85 | 37.941 |
09 feb 2024 | 291,25 | 294,00 | 286,15 | 286,15 | 286,15 | 35.725 |
08 feb 2024 | 312,00 | 317,00 | 298,15 | 301,20 | 301,20 | 32.882 |
07 feb 2024 | 308,00 | 317,90 | 308,00 | 312,45 | 312,45 | 26.799 |
06 feb 2024 | 292,15 | 307,15 | 286,00 | 306,90 | 306,90 | 41.228 |
05 feb 2024 | 302,00 | 310,00 | 290,60 | 292,55 | 292,55 | 26.232 |
02 feb 2024 | 305,00 | 313,95 | 304,05 | 305,15 | 305,15 | 11.256 |
01 feb 2024 | 311,00 | 313,00 | 307,00 | 308,20 | 308,20 | 20.876 |
31 ene 2024 | 312,15 | 314,00 | 310,00 | 311,40 | 311,40 | 6621 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |