Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 299,00 | 299,07 | 284,56 | 287,45 | 287,45 | 200 |
25 jul 2024 | 294,49 | 298,76 | 287,04 | 298,76 | 298,76 | 200 |
24 jul 2024 | 299,03 | 299,03 | 287,69 | 287,69 | 287,69 | 200 |
23 jul 2024 | 299,10 | 299,30 | 289,48 | 289,48 | 289,48 | 400 |
22 jul 2024 | 299,37 | 299,37 | 287,93 | 287,93 | 287,93 | 100 |
19 jul 2024 | 297,00 | 297,00 | 291,00 | 291,00 | 291,00 | 100 |
18 jul 2024 | 292,43 | 302,33 | 292,37 | 292,37 | 292,37 | 300 |
17 jul 2024 | 293,76 | 300,44 | 292,99 | 293,47 | 293,47 | 200 |
16 jul 2024 | 284,75 | 298,77 | 284,00 | 289,86 | 289,86 | 100 |
15 jul 2024 | 285,35 | 297,18 | 284,03 | 287,30 | 287,30 | 100 |
12 jul 2024 | 293,64 | 300,90 | 288,20 | 294,31 | 294,31 | 200 |
11 jul 2024 | 298,18 | 298,48 | 287,30 | 291,16 | 291,16 | 100 |
10 jul 2024 | 285,80 | 292,90 | 282,88 | 285,53 | 285,53 | 300 |
09 jul 2024 | 292,35 | 292,35 | 283,32 | 285,76 | 285,76 | 100 |
08 jul 2024 | 293,66 | 294,62 | 286,69 | 288,89 | 288,89 | 400 |
05 jul 2024 | 281,50 | 294,04 | 281,50 | 284,72 | 284,72 | 100 |
03 jul 2024 | 289,74 | 291,50 | 281,41 | 289,77 | 289,77 | 100 |
02 jul 2024 | 278,55 | 288,48 | 278,55 | 282,55 | 282,55 | 600 |
01 jul 2024 | 287,38 | 289,01 | 280,47 | 282,61 | 282,61 | 400 |
28 jun 2024 | 285,81 | 293,20 | 282,62 | 287,63 | 287,63 | 300 |
27 jun 2024 | 287,10 | 294,77 | 285,23 | 294,77 | 294,77 | 3200 |
26 jun 2024 | 286,52 | 295,10 | 286,52 | 295,10 | 295,10 | 100 |
25 jun 2024 | 285,24 | 292,80 | 282,40 | 283,17 | 283,17 | 300 |
24 jun 2024 | 281,43 | 293,01 | 281,43 | 285,04 | 285,04 | 500 |
21 jun 2024 | 275,50 | 291,18 | 275,50 | 283,35 | 283,35 | 100 |
20 jun 2024 | 284,45 | 297,68 | 280,80 | 297,68 | 297,68 | 200 |
18 jun 2024 | 281,75 | 294,66 | 281,75 | 285,15 | 285,15 | 100 |
17 jun 2024 | 290,40 | 290,71 | 281,63 | 282,13 | 282,13 | 200 |
14 jun 2024 | 286,59 | 292,59 | 278,00 | 284,11 | 284,11 | 1400 |
13 jun 2024 | 291,15 | 299,60 | 290,36 | 299,60 | 299,60 | 100 |
12 jun 2024 | 310,94 | 310,94 | 298,02 | 302,30 | 302,30 | 500 |
11 jun 2024 | 304,54 | 304,54 | 295,23 | 296,59 | 296,59 | 100 |
10 jun 2024 | 306,67 | 307,18 | 297,47 | 298,08 | 298,08 | 500 |
07 jun 2024 | 305,00 | 308,70 | 296,05 | 299,88 | 299,88 | 200 |
06 jun 2024 | 311,49 | 311,49 | 302,33 | 302,77 | 302,77 | 100 |
05 jun 2024 | 308,38 | 310,85 | 297,45 | 303,04 | 303,04 | 100 |
04 jun 2024 | 308,12 | 308,12 | 298,00 | 307,63 | 307,63 | 200 |
03 jun 2024 | 300,20 | 309,20 | 299,37 | 308,04 | 308,04 | 300 |
31 may 2024 | 301,59 | 308,74 | 301,59 | 301,97 | 301,97 | 100 |
30 may 2024 | 302,96 | 311,03 | 300,34 | 310,83 | 310,83 | 100 |
29 may 2024 | 308,85 | 308,85 | 298,07 | 298,13 | 298,13 | 200 |
28 may 2024 | 315,61 | 315,61 | 303,66 | 303,80 | 303,80 | 1100 |
24 may 2024 | 301,13 | 311,04 | 301,13 | 303,07 | 303,07 | 800 |
23 may 2024 | 312,00 | 312,00 | 302,69 | 302,69 | 302,69 | 200 |
22 may 2024 | 309,88 | 313,00 | 303,71 | 312,16 | 312,16 | 100 |
21 may 2024 | 307,56 | 315,94 | 305,26 | 315,94 | 315,94 | 700 |
20 may 2024 | 315,32 | 315,32 | 304,68 | 312,42 | 312,42 | 200 |
17 may 2024 | 311,53 | 315,53 | 305,64 | 315,40 | 315,40 | 400 |
16 may 2024 | 313,77 | 313,77 | 307,53 | 313,13 | 313,13 | 300 |
15 may 2024 | 315,63 | 315,63 | 307,06 | 307,42 | 307,42 | 400 |
14 may 2024 | 306,75 | 306,85 | 302,03 | 302,03 | 302,03 | 200 |
13 may 2024 | 308,32 | 308,42 | 303,11 | 303,17 | 303,17 | 100 |
10 may 2024 | 305,26 | 310,32 | 304,52 | 304,52 | 304,52 | 300 |
09 may 2024 | 302,31 | 311,73 | 302,31 | 307,13 | 307,13 | 100 |
08 may 2024 | 300,98 | 303,98 | 300,25 | 301,20 | 301,20 | 100 |
07 may 2024 | 299,50 | 303,40 | 296,92 | 296,92 | 296,92 | 100 |
06 may 2024 | 298,00 | 305,03 | 294,81 | 299,31 | 299,31 | 300 |
03 may 2024 | 296,48 | 301,91 | 294,30 | 297,78 | 297,78 | 1400 |
02 may 2024 | 291,59 | 291,59 | 277,95 | 280,66 | 280,66 | 200 |
01 may 2024 | 287,20 | 287,30 | 280,70 | 282,84 | 282,84 | 100 |
30 abr 2024 | 285,41 | 291,54 | 284,51 | 284,51 | 284,51 | 100 |
29 abr 2024 | 295,45 | 295,45 | 287,39 | 290,25 | 290,25 | 200 |
26 abr 2024 | 279,80 | 293,58 | 279,80 | 280,96 | 280,96 | 200 |
25 abr 2024 | 270,72 | 285,13 | 270,63 | 273,01 | 273,01 | 100 |
24 abr 2024 | 282,09 | 288,90 | 275,24 | 275,53 | 275,53 | 600 |
23 abr 2024 | 289,43 | 289,43 | 278,40 | 287,36 | 287,36 | 300 |
22 abr 2024 | 280,86 | 287,70 | 280,74 | 287,24 | 287,24 | 1300 |
19 abr 2024 | 280,00 | 285,28 | 277,20 | 277,20 | 277,20 | 100 |
18 abr 2024 | 280,25 | 290,57 | 279,32 | 283,71 | 283,71 | 500 |
17 abr 2024 | 289,16 | 289,16 | 277,96 | 286,90 | 286,90 | 100 |
16 abr 2024 | 292,63 | 292,63 | 281,36 | 281,66 | 281,66 | 400 |
15 abr 2024 | 294,12 | 294,12 | 279,66 | 279,68 | 279,68 | 200 |
12 abr 2024 | 293,15 | 293,15 | 287,07 | 290,65 | 290,65 | 1000 |
11 abr 2024 | 292,80 | 297,50 | 290,50 | 297,10 | 297,10 | 800 |
10 abr 2024 | 286,04 | 290,90 | 286,04 | 288,74 | 288,74 | 100 |
09 abr 2024 | 298,50 | 298,50 | 292,90 | 292,90 | 292,90 | 500 |
08 abr 2024 | 292,14 | 299,65 | 290,89 | 291,03 | 291,03 | 300 |
05 abr 2024 | 297,96 | 299,61 | 286,78 | 292,00 | 292,00 | 200 |
04 abr 2024 | 298,93 | 298,93 | 293,09 | 293,89 | 293,89 | 100 |
03 abr 2024 | 291,90 | 297,44 | 286,28 | 289,27 | 289,27 | 300 |
02 abr 2024 | 289,28 | 296,51 | 286,70 | 290,40 | 290,40 | 100 |
01 abr 2024 | 292,46 | 302,05 | 292,46 | 292,46 | 292,46 | 600 |
28 mar 2024 | 287,65 | 300,70 | 287,65 | 300,70 | 300,70 | 200 |
28 mar 2024 | 3.652 Dividendo | |||||
27 mar 2024 | 296,74 | 296,74 | 291,31 | 292,70 | 289,05 | 400 |
26 mar 2024 | 294,58 | 300,00 | 294,58 | 296,20 | 292,50 | 300 |
25 mar 2024 | 303,42 | 303,42 | 296,20 | 300,00 | 296,26 | 200 |
22 mar 2024 | 298,29 | 305,98 | 296,57 | 299,00 | 295,27 | 200 |
21 mar 2024 | 300,15 | 304,20 | 300,15 | 300,30 | 296,55 | 100 |
20 mar 2024 | 304,49 | 307,07 | 297,53 | 298,77 | 295,04 | 100 |
19 mar 2024 | 301,60 | 301,60 | 291,60 | 298,80 | 295,07 | 200 |
18 mar 2024 | 301,02 | 301,34 | 295,32 | 301,30 | 297,54 | 500 |
15 mar 2024 | 303,35 | 303,47 | 292,28 | 295,10 | 291,42 | 200 |
14 mar 2024 | 306,83 | 306,83 | 296,80 | 296,80 | 293,10 | 200 |
13 mar 2024 | 304,70 | 308,20 | 295,15 | 300,50 | 296,75 | 100 |
12 mar 2024 | 303,68 | 304,40 | 296,04 | 296,04 | 292,35 | 300 |
11 mar 2024 | 301,41 | 301,41 | 294,20 | 294,70 | 291,02 | 600 |
08 mar 2024 | 294,22 | 302,70 | 294,22 | 297,90 | 294,18 | 200 |
07 mar 2024 | 296,70 | 299,70 | 295,70 | 295,80 | 292,11 | 100 |
06 mar 2024 | 287,57 | 291,80 | 287,00 | 287,00 | 283,42 | 300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |