Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 274,00 | 274,00 | 267,20 | 267,20 | 267,20 | 194.583 |
27 mar 2024 | 269,00 | 272,20 | 268,20 | 272,20 | 272,20 | 328.104 |
26 mar 2024 | 268,40 | 269,00 | 262,60 | 267,80 | 267,80 | 540.104 |
25 mar 2024 | 269,60 | 271,40 | 265,60 | 268,20 | 268,20 | 311.572 |
22 mar 2024 | 270,40 | 273,20 | 268,00 | 269,20 | 269,20 | 387.948 |
21 mar 2024 | 266,20 | 271,40 | 263,40 | 270,80 | 270,80 | 321.629 |
20 mar 2024 | 264,00 | 266,80 | 260,60 | 266,20 | 266,20 | 337.205 |
19 mar 2024 | 266,80 | 268,60 | 263,60 | 264,00 | 264,00 | 500.850 |
18 mar 2024 | 270,40 | 270,60 | 262,20 | 267,80 | 267,80 | 544.316 |
15 mar 2024 | 278,80 | 278,80 | 269,60 | 271,20 | 271,20 | 1.570.718 |
14 mar 2024 | 281,00 | 281,60 | 273,60 | 276,20 | 276,20 | 695.353 |
13 mar 2024 | 280,20 | 283,00 | 277,20 | 280,40 | 280,40 | 465.245 |
12 mar 2024 | 278,60 | 283,80 | 274,80 | 280,20 | 280,20 | 509.593 |
11 mar 2024 | 279,20 | 282,80 | 277,60 | 279,60 | 279,60 | 351.300 |
08 mar 2024 | 271,00 | 282,20 | 270,20 | 280,80 | 280,80 | 553.553 |
07 mar 2024 | 269,60 | 273,00 | 266,20 | 270,40 | 270,40 | 364.879 |
06 mar 2024 | 265,80 | 271,20 | 264,00 | 269,80 | 269,80 | 607.589 |
05 mar 2024 | 261,60 | 268,40 | 261,40 | 266,20 | 266,20 | 515.666 |
04 mar 2024 | 260,80 | 263,40 | 259,80 | 262,20 | 262,20 | 241.824 |
01 mar 2024 | 253,60 | 263,00 | 252,40 | 260,80 | 260,80 | 516.385 |
29 feb 2024 | 256,00 | 259,20 | 253,40 | 254,60 | 254,60 | 706.158 |
28 feb 2024 | 255,00 | 257,80 | 253,00 | 253,40 | 253,40 | 311.031 |
27 feb 2024 | 257,20 | 258,00 | 252,00 | 255,00 | 255,00 | 509.943 |
26 feb 2024 | 262,40 | 262,80 | 256,20 | 256,80 | 256,80 | 348.557 |
23 feb 2024 | 266,00 | 267,60 | 262,00 | 262,40 | 262,40 | 561.586 |
22 feb 2024 | 262,60 | 265,20 | 259,20 | 265,20 | 265,20 | 774.796 |
21 feb 2024 | 262,40 | 266,40 | 260,40 | 264,80 | 264,80 | 708.577 |
20 feb 2024 | 259,40 | 264,60 | 258,80 | 263,20 | 263,20 | 1.042.737 |
19 feb 2024 | 253,80 | 260,00 | 253,80 | 260,00 | 260,00 | 572.555 |
16 feb 2024 | 257,00 | 257,80 | 251,60 | 254,40 | 254,40 | 523.513 |
15 feb 2024 | 250,40 | 256,40 | 250,00 | 256,00 | 256,00 | 529.601 |
14 feb 2024 | 250,80 | 251,20 | 244,40 | 250,40 | 250,40 | 766.971 |
13 feb 2024 | 251,40 | 254,80 | 250,40 | 252,60 | 252,60 | 689.969 |
12 feb 2024 | 253,80 | 254,60 | 243,20 | 252,40 | 252,40 | 1.203.693 |
09 feb 2024 | 257,60 | 258,80 | 252,00 | 255,00 | 255,00 | 1.342.667 |
08 feb 2024 | 257,20 | 275,00 | 252,40 | 259,40 | 259,40 | 1.411.233 |
07 feb 2024 | 283,20 | 284,40 | 281,20 | 281,80 | 281,80 | 647.868 |
06 feb 2024 | 275,40 | 282,80 | 275,40 | 282,00 | 282,00 | 342.458 |
05 feb 2024 | 272,40 | 275,80 | 271,40 | 274,20 | 274,20 | 591.683 |
02 feb 2024 | 280,20 | 286,00 | 271,20 | 272,00 | 272,00 | 1.029.028 |
01 feb 2024 | 300,00 | 302,00 | 276,40 | 278,00 | 278,00 | 1.402.773 |
31 ene 2024 | 293,80 | 294,80 | 289,80 | 292,00 | 292,00 | 421.695 |
30 ene 2024 | 292,00 | 295,20 | 292,00 | 294,20 | 294,20 | 640.861 |
29 ene 2024 | 287,00 | 291,60 | 286,20 | 291,00 | 291,00 | 640.722 |
26 ene 2024 | 289,40 | 290,40 | 286,60 | 286,80 | 286,80 | 247.566 |
25 ene 2024 | 291,00 | 293,60 | 287,60 | 289,20 | 289,20 | 251.684 |
24 ene 2024 | 287,40 | 290,80 | 286,00 | 290,80 | 290,80 | 226.289 |
23 ene 2024 | 293,80 | 294,20 | 283,40 | 285,20 | 285,20 | 377.727 |
22 ene 2024 | 292,20 | 296,00 | 291,00 | 292,80 | 292,80 | 380.483 |
19 ene 2024 | 291,60 | 293,00 | 290,60 | 292,20 | 292,20 | 274.227 |
18 ene 2024 | 288,00 | 291,20 | 287,00 | 290,00 | 290,00 | 255.546 |
17 ene 2024 | 287,80 | 289,60 | 282,00 | 287,20 | 287,20 | 615.375 |
16 ene 2024 | 287,20 | 292,40 | 285,60 | 289,60 | 289,60 | 321.978 |
15 ene 2024 | 288,20 | 288,60 | 283,60 | 286,00 | 286,00 | 231.107 |
12 ene 2024 | 287,60 | 293,60 | 287,40 | 291,40 | 291,40 | 551.538 |
11 ene 2024 | 280,60 | 289,20 | 280,00 | 286,00 | 286,00 | 753.731 |
10 ene 2024 | 282,00 | 283,40 | 277,20 | 279,60 | 279,60 | 441.817 |
09 ene 2024 | 276,00 | 281,40 | 276,00 | 278,60 | 278,60 | 524.811 |
08 ene 2024 | 272,00 | 274,60 | 269,80 | 274,00 | 274,00 | 200.741 |
05 ene 2024 | 266,80 | 270,20 | 266,60 | 270,20 | 270,20 | 161.992 |
04 ene 2024 | 272,00 | 274,00 | 266,80 | 269,00 | 269,00 | 380.951 |
03 ene 2024 | 269,60 | 274,20 | 269,00 | 272,00 | 272,00 | 441.083 |
02 ene 2024 | 268,20 | 269,80 | 266,20 | 269,60 | 269,60 | 340.297 |
29 dic 2023 | 267,80 | 269,00 | 266,20 | 267,00 | 267,00 | 219.142 |
28 dic 2023 | 266,60 | 268,60 | 265,60 | 267,20 | 267,20 | 245.880 |
27 dic 2023 | 262,20 | 266,60 | 262,00 | 266,60 | 266,60 | 382.887 |
22 dic 2023 | 260,80 | 264,80 | 260,60 | 262,20 | 262,20 | 281.725 |
21 dic 2023 | 263,00 | 265,00 | 260,60 | 262,00 | 262,00 | 506.869 |
20 dic 2023 | 261,20 | 265,00 | 258,80 | 264,20 | 264,20 | 539.007 |
19 dic 2023 | 260,00 | 261,80 | 258,20 | 258,40 | 258,40 | 502.150 |
18 dic 2023 | 258,00 | 261,00 | 257,00 | 259,60 | 259,60 | 370.638 |
15 dic 2023 | 250,00 | 261,20 | 249,80 | 259,40 | 259,40 | 2.167.336 |
14 dic 2023 | 245,20 | 249,40 | 244,00 | 246,20 | 246,20 | 890.001 |
13 dic 2023 | 241,00 | 245,80 | 241,00 | 244,00 | 244,00 | 576.149 |
12 dic 2023 | 240,00 | 243,00 | 237,00 | 240,60 | 240,60 | 1.359.343 |
11 dic 2023 | 239,00 | 240,60 | 236,40 | 240,20 | 240,20 | 615.786 |
08 dic 2023 | 242,00 | 244,80 | 238,00 | 239,40 | 239,40 | 808.376 |
07 dic 2023 | 250,60 | 250,60 | 241,60 | 242,00 | 242,00 | 1.014.059 |
06 dic 2023 | 251,20 | 253,60 | 248,20 | 250,60 | 250,60 | 378.216 |
05 dic 2023 | 251,80 | 252,80 | 248,40 | 251,40 | 251,40 | 571.134 |
04 dic 2023 | 250,60 | 252,40 | 249,00 | 252,40 | 252,40 | 611.722 |
01 dic 2023 | 250,00 | 251,00 | 247,20 | 250,60 | 250,60 | 452.857 |
30 nov 2023 | 253,00 | 253,20 | 248,00 | 249,60 | 249,60 | 1.390.840 |
29 nov 2023 | 251,00 | 254,00 | 249,60 | 252,40 | 252,40 | 410.466 |
28 nov 2023 | 250,60 | 253,00 | 249,00 | 250,80 | 250,80 | 439.244 |
27 nov 2023 | 253,20 | 255,00 | 249,60 | 250,60 | 250,60 | 518.071 |
24 nov 2023 | 251,20 | 253,20 | 250,80 | 253,20 | 253,20 | 943.150 |
23 nov 2023 | 242,20 | 253,00 | 242,20 | 251,20 | 251,20 | 823.499 |
22 nov 2023 | 241,20 | 243,00 | 240,80 | 241,20 | 241,20 | 362.553 |
21 nov 2023 | 240,80 | 242,80 | 240,20 | 241,40 | 241,40 | 308.553 |
20 nov 2023 | 243,00 | 245,00 | 241,40 | 241,80 | 241,80 | 324.753 |
17 nov 2023 | 245,80 | 247,40 | 240,20 | 242,80 | 242,80 | 458.024 |
16 nov 2023 | 245,40 | 247,20 | 243,60 | 245,00 | 245,00 | 343.114 |
15 nov 2023 | 244,00 | 247,60 | 242,20 | 246,20 | 246,20 | 785.609 |
14 nov 2023 | 239,80 | 243,40 | 238,80 | 242,00 | 242,00 | 469.871 |
13 nov 2023 | 236,20 | 241,00 | 235,60 | 239,40 | 239,40 | 452.239 |
10 nov 2023 | 238,00 | 239,20 | 235,00 | 236,20 | 236,20 | 405.822 |
09 nov 2023 | 232,00 | 240,40 | 231,20 | 239,00 | 239,00 | 1.059.599 |
08 nov 2023 | 228,60 | 235,60 | 228,60 | 232,00 | 232,00 | 683.717 |
07 nov 2023 | 227,40 | 229,40 | 225,80 | 228,60 | 228,60 | 666.166 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |