Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 280,50 | 283,67 | 278,15 | 279,90 | 279,90 | 65.875 |
27 jun 2024 | 282,51 | 286,74 | 275,00 | 277,87 | 277,87 | 206.445 |
26 jun 2024 | 280,35 | 287,38 | 279,25 | 280,20 | 280,20 | 129.999 |
25 jun 2024 | 286,75 | 288,71 | 279,50 | 280,23 | 280,23 | 249.440 |
24 jun 2024 | 291,70 | 292,10 | 283,73 | 286,31 | 286,31 | 250.476 |
21 jun 2024 | 295,50 | 303,24 | 291,00 | 292,10 | 292,10 | 347.902 |
20 jun 2024 | 299,80 | 301,89 | 292,20 | 294,24 | 294,24 | 392.224 |
19 jun 2024 | 283,00 | 307,30 | 275,20 | 297,14 | 297,14 | 1.456.802 |
18 jun 2024 | 297,00 | 297,00 | 279,33 | 282,08 | 282,08 | 512.950 |
14 jun 2024 | 293,90 | 298,60 | 286,20 | 290,98 | 290,98 | 607.608 |
13 jun 2024 | 268,50 | 305,00 | 268,50 | 291,57 | 291,57 | 5.170.962 |
12 jun 2024 | 260,50 | 266,60 | 260,00 | 260,72 | 260,72 | 115.458 |
11 jun 2024 | 267,45 | 267,45 | 259,20 | 260,22 | 260,22 | 143.140 |
10 jun 2024 | 263,00 | 270,00 | 261,63 | 264,97 | 264,97 | 228.409 |
07 jun 2024 | 246,00 | 261,10 | 246,00 | 259,30 | 259,30 | 293.698 |
06 jun 2024 | 251,55 | 258,00 | 246,35 | 247,85 | 247,85 | 187.426 |
05 jun 2024 | 234,00 | 248,65 | 231,45 | 244,30 | 244,30 | 175.138 |
04 jun 2024 | 240,10 | 244,95 | 226,00 | 235,10 | 235,10 | 242.356 |
03 jun 2024 | 258,95 | 258,95 | 240,10 | 241,35 | 241,35 | 198.088 |
31 may 2024 | 248,20 | 249,40 | 242,05 | 243,75 | 243,75 | 114.645 |
30 may 2024 | 246,00 | 248,30 | 243,35 | 245,45 | 245,45 | 151.201 |
29 may 2024 | 252,95 | 254,70 | 245,05 | 246,40 | 246,40 | 186.718 |
28 may 2024 | 261,30 | 264,70 | 252,05 | 253,55 | 253,55 | 235.500 |
27 may 2024 | 267,85 | 272,75 | 261,05 | 264,80 | 264,80 | 283.830 |
24 may 2024 | 269,00 | 276,20 | 266,65 | 267,85 | 267,85 | 126.464 |
23 may 2024 | 273,00 | 273,00 | 265,10 | 266,65 | 266,65 | 97.804 |
22 may 2024 | 273,00 | 273,30 | 269,00 | 271,05 | 271,05 | 78.516 |
21 may 2024 | 280,00 | 280,20 | 270,25 | 271,15 | 271,15 | 139.571 |
17 may 2024 | 274,00 | 287,00 | 270,90 | 276,25 | 276,25 | 244.826 |
16 may 2024 | 260,00 | 275,00 | 259,90 | 272,15 | 272,15 | 186.151 |
15 may 2024 | 258,75 | 264,80 | 257,35 | 259,90 | 259,90 | 80.307 |
14 may 2024 | 259,00 | 260,70 | 255,05 | 256,40 | 256,40 | 85.585 |
13 may 2024 | 256,00 | 261,95 | 248,55 | 255,15 | 255,15 | 131.936 |
10 may 2024 | 262,25 | 266,00 | 252,90 | 255,40 | 255,40 | 192.743 |
09 may 2024 | 273,75 | 273,75 | 260,00 | 262,25 | 262,25 | 133.869 |
08 may 2024 | 272,95 | 275,85 | 269,00 | 270,00 | 270,00 | 94.476 |
07 may 2024 | 269,45 | 276,00 | 266,05 | 274,40 | 274,40 | 173.691 |
06 may 2024 | 279,00 | 281,55 | 268,00 | 269,40 | 269,40 | 165.382 |
03 may 2024 | 276,85 | 279,30 | 273,80 | 278,00 | 278,00 | 90.048 |
02 may 2024 | 279,70 | 282,00 | 276,10 | 277,00 | 277,00 | 95.420 |
30 abr 2024 | 282,05 | 284,45 | 278,65 | 279,65 | 279,65 | 113.116 |
29 abr 2024 | 286,70 | 286,70 | 281,00 | 282,05 | 282,05 | 107.835 |
26 abr 2024 | 284,00 | 287,25 | 282,15 | 283,85 | 283,85 | 119.722 |
25 abr 2024 | 285,00 | 287,65 | 283,00 | 283,55 | 283,55 | 95.601 |
24 abr 2024 | 286,50 | 291,95 | 281,70 | 283,50 | 283,50 | 238.423 |
23 abr 2024 | 289,70 | 291,55 | 282,20 | 283,65 | 283,65 | 115.176 |
22 abr 2024 | 281,95 | 294,85 | 281,95 | 285,40 | 285,40 | 136.604 |
19 abr 2024 | 285,00 | 286,00 | 277,80 | 280,60 | 280,60 | 128.043 |
18 abr 2024 | 284,70 | 297,40 | 283,50 | 284,95 | 284,95 | 224.806 |
16 abr 2024 | 285,10 | 291,05 | 281,90 | 282,65 | 282,65 | 166.046 |
15 abr 2024 | 281,00 | 290,80 | 276,45 | 285,10 | 285,10 | 315.066 |
12 abr 2024 | 284,80 | 307,85 | 283,00 | 296,35 | 296,35 | 636.636 |
10 abr 2024 | 290,00 | 292,60 | 280,00 | 282,50 | 282,50 | 168.707 |
09 abr 2024 | 299,70 | 300,00 | 285,00 | 288,55 | 288,55 | 145.917 |
08 abr 2024 | 308,95 | 311,00 | 292,20 | 293,55 | 293,55 | 325.949 |
05 abr 2024 | 306,80 | 315,85 | 296,00 | 303,65 | 303,65 | 1.138.055 |
04 abr 2024 | 290,60 | 297,50 | 283,50 | 297,50 | 297,50 | 372.117 |
03 abr 2024 | 268,85 | 283,35 | 265,65 | 283,35 | 283,35 | 336.682 |
02 abr 2024 | 273,50 | 275,40 | 268,85 | 269,90 | 269,90 | 192.752 |
01 abr 2024 | 259,95 | 268,85 | 257,85 | 267,95 | 267,95 | 280.610 |
28 mar 2024 | 245,00 | 257,60 | 245,00 | 256,05 | 256,05 | 410.055 |
27 mar 2024 | 253,60 | 257,50 | 242,20 | 245,35 | 245,35 | 298.279 |
26 mar 2024 | 259,80 | 260,80 | 250,35 | 253,60 | 253,60 | 164.808 |
22 mar 2024 | 260,00 | 263,45 | 253,10 | 256,50 | 256,50 | 229.167 |
21 mar 2024 | 284,00 | 285,00 | 264,65 | 264,65 | 264,65 | 466.168 |
20 mar 2024 | 270,00 | 278,55 | 267,75 | 278,55 | 278,55 | 128.413 |
19 mar 2024 | 265,30 | 265,30 | 260,00 | 265,30 | 265,30 | 63.055 |
18 mar 2024 | 241,20 | 252,70 | 241,20 | 252,70 | 252,70 | 80.288 |
15 mar 2024 | 236,00 | 240,70 | 232,55 | 240,70 | 240,70 | 67.578 |
14 mar 2024 | 213,05 | 229,25 | 209,95 | 229,25 | 229,25 | 134.728 |
13 mar 2024 | 237,00 | 237,95 | 218,35 | 218,35 | 218,35 | 246.199 |
12 mar 2024 | 243,00 | 245,00 | 226,90 | 229,85 | 229,85 | 221.472 |
11 mar 2024 | 245,00 | 247,80 | 238,15 | 238,80 | 238,80 | 175.766 |
07 mar 2024 | 241,05 | 241,90 | 234,90 | 238,90 | 238,90 | 225.989 |
06 mar 2024 | 252,30 | 252,95 | 240,00 | 241,05 | 241,05 | 297.357 |
05 mar 2024 | 261,20 | 264,20 | 251,00 | 252,30 | 252,30 | 213.669 |
04 mar 2024 | 268,55 | 270,00 | 258,00 | 261,15 | 261,15 | 185.444 |
01 mar 2024 | 275,00 | 275,00 | 271,00 | 271,65 | 271,65 | 68.754 |
29 feb 2024 | 274,95 | 274,95 | 266,00 | 270,55 | 270,55 | 70.361 |
28 feb 2024 | 271,95 | 275,80 | 265,00 | 267,95 | 267,95 | 90.600 |
27 feb 2024 | 275,00 | 278,15 | 266,55 | 270,50 | 270,50 | 72.799 |
26 feb 2024 | 283,50 | 283,50 | 272,00 | 273,10 | 273,10 | 109.554 |
23 feb 2024 | 280,50 | 281,95 | 276,40 | 279,15 | 279,15 | 73.443 |
22 feb 2024 | 270,55 | 281,80 | 268,80 | 275,00 | 275,00 | 133.690 |
21 feb 2024 | 280,00 | 280,00 | 270,00 | 270,55 | 270,55 | 235.379 |
20 feb 2024 | 284,00 | 287,70 | 280,00 | 281,35 | 281,35 | 76.368 |
19 feb 2024 | 285,15 | 289,65 | 280,50 | 284,20 | 284,20 | 80.283 |
16 feb 2024 | 289,35 | 295,00 | 280,00 | 285,15 | 285,15 | 119.086 |
15 feb 2024 | 307,85 | 309,75 | 283,65 | 289,35 | 289,35 | 161.382 |
14 feb 2024 | 284,75 | 298,55 | 272,05 | 298,55 | 298,55 | 158.247 |
13 feb 2024 | 260,65 | 284,35 | 257,30 | 284,35 | 284,35 | 262.868 |
12 feb 2024 | 285,00 | 285,00 | 270,85 | 270,85 | 270,85 | 137.421 |
09 feb 2024 | 295,00 | 295,00 | 285,10 | 285,10 | 285,10 | 132.288 |
08 feb 2024 | 311,55 | 315,00 | 297,60 | 300,10 | 300,10 | 89.772 |
07 feb 2024 | 308,00 | 318,50 | 308,00 | 311,55 | 311,55 | 78.682 |
06 feb 2024 | 292,15 | 306,75 | 289,05 | 306,75 | 306,75 | 104.786 |
05 feb 2024 | 307,30 | 308,95 | 291,00 | 292,15 | 292,15 | 230.766 |
02 feb 2024 | 307,00 | 313,00 | 303,00 | 305,45 | 305,45 | 117.536 |
01 feb 2024 | 313,95 | 314,00 | 307,00 | 308,55 | 308,55 | 53.183 |
31 ene 2024 | 314,15 | 314,15 | 310,00 | 310,65 | 310,65 | 66.286 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |