Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 234,67 | 235,90 | 232,92 | 234,23 | 234,23 | 36.771 |
27 jun 2024 | 235,46 | 239,00 | 232,00 | 233,90 | 233,90 | 33.514 |
26 jun 2024 | 238,41 | 242,26 | 232,00 | 234,76 | 234,76 | 55.241 |
25 jun 2024 | 239,00 | 243,58 | 238,00 | 238,45 | 238,45 | 40.934 |
24 jun 2024 | 237,20 | 249,00 | 232,00 | 239,65 | 239,65 | 66.727 |
21 jun 2024 | 236,70 | 238,85 | 232,20 | 237,15 | 237,15 | 42.542 |
20 jun 2024 | 238,10 | 241,49 | 236,00 | 236,38 | 236,38 | 55.977 |
19 jun 2024 | 233,90 | 243,95 | 232,51 | 238,06 | 238,06 | 67.575 |
18 jun 2024 | 232,00 | 239,19 | 230,00 | 232,63 | 232,63 | 76.774 |
14 jun 2024 | 230,23 | 233,17 | 228,16 | 229,77 | 229,77 | 39.766 |
13 jun 2024 | 229,37 | 234,90 | 227,00 | 228,61 | 228,61 | 59.559 |
12 jun 2024 | 231,79 | 235,00 | 226,00 | 229,45 | 229,45 | 47.051 |
11 jun 2024 | 227,20 | 235,00 | 227,00 | 230,81 | 230,81 | 46.577 |
10 jun 2024 | 233,80 | 236,99 | 224,93 | 225,98 | 225,98 | 64.936 |
07 jun 2024 | 233,40 | 241,15 | 227,60 | 230,30 | 230,30 | 49.398 |
06 jun 2024 | 221,90 | 237,80 | 221,80 | 232,20 | 232,20 | 40.333 |
05 jun 2024 | 221,65 | 235,00 | 212,95 | 220,35 | 220,35 | 57.542 |
04 jun 2024 | 234,35 | 237,80 | 214,00 | 221,65 | 221,65 | 65.240 |
03 jun 2024 | 230,05 | 249,00 | 228,15 | 230,90 | 230,90 | 53.029 |
31 may 2024 | 232,10 | 234,50 | 227,00 | 229,45 | 229,45 | 41.702 |
30 may 2024 | 231,90 | 237,40 | 226,10 | 232,35 | 232,35 | 44.587 |
29 may 2024 | 234,60 | 237,40 | 226,20 | 231,60 | 231,60 | 51.129 |
28 may 2024 | 225,00 | 239,00 | 223,50 | 233,35 | 233,35 | 42.011 |
27 may 2024 | 234,80 | 234,80 | 224,05 | 227,30 | 227,30 | 56.524 |
24 may 2024 | 241,10 | 243,90 | 231,35 | 233,90 | 233,90 | 51.209 |
23 may 2024 | 246,80 | 247,95 | 240,75 | 241,75 | 241,75 | 40.589 |
22 may 2024 | 252,00 | 257,90 | 241,60 | 245,55 | 245,55 | 67.015 |
21 may 2024 | 239,90 | 257,90 | 232,40 | 248,85 | 248,85 | 131.567 |
17 may 2024 | 240,85 | 241,30 | 232,80 | 235,85 | 235,85 | 42.075 |
16 may 2024 | 244,40 | 247,65 | 238,10 | 240,05 | 240,05 | 48.031 |
15 may 2024 | 242,00 | 247,80 | 240,80 | 244,75 | 244,75 | 57.946 |
14 may 2024 | 242,40 | 248,80 | 241,00 | 241,50 | 241,50 | 44.481 |
13 may 2024 | 248,00 | 250,00 | 229,70 | 244,65 | 244,65 | 134.375 |
10 may 2024 | 217,15 | 259,90 | 215,05 | 252,00 | 252,00 | 244.124 |
09 may 2024 | 223,80 | 223,90 | 215,00 | 216,60 | 216,60 | 38.242 |
08 may 2024 | 213,50 | 229,85 | 210,80 | 225,85 | 225,85 | 55.388 |
07 may 2024 | 219,25 | 222,10 | 210,25 | 211,35 | 211,35 | 38.407 |
06 may 2024 | 222,80 | 224,95 | 218,50 | 220,40 | 220,40 | 32.796 |
03 may 2024 | 232,50 | 232,50 | 220,25 | 222,80 | 222,80 | 43.547 |
02 may 2024 | 227,05 | 232,50 | 226,95 | 231,30 | 231,30 | 42.011 |
30 abr 2024 | 229,70 | 232,00 | 226,00 | 229,05 | 229,05 | 45.409 |
29 abr 2024 | 229,90 | 237,15 | 223,55 | 229,70 | 229,70 | 63.706 |
26 abr 2024 | 230,70 | 237,70 | 227,00 | 227,60 | 227,60 | 56.175 |
25 abr 2024 | 240,90 | 240,90 | 227,00 | 232,85 | 232,85 | 188.412 |
24 abr 2024 | 206,15 | 243,70 | 202,00 | 240,90 | 240,90 | 887.831 |
23 abr 2024 | 228,80 | 229,10 | 191,35 | 203,10 | 203,10 | 331.757 |
22 abr 2024 | 244,00 | 244,00 | 226,00 | 227,60 | 227,60 | 75.648 |
19 abr 2024 | 242,00 | 260,00 | 240,00 | 242,80 | 242,80 | 137.591 |
18 abr 2024 | 259,00 | 260,30 | 241,00 | 248,20 | 248,20 | 90.216 |
16 abr 2024 | 255,25 | 259,00 | 255,25 | 257,60 | 257,60 | 29.682 |
15 abr 2024 | 263,75 | 263,75 | 255,15 | 257,85 | 257,85 | 34.974 |
12 abr 2024 | 256,00 | 265,95 | 255,55 | 263,10 | 263,10 | 41.109 |
10 abr 2024 | 261,20 | 262,90 | 252,95 | 254,65 | 254,65 | 37.720 |
09 abr 2024 | 265,40 | 267,85 | 260,15 | 261,80 | 261,80 | 55.182 |
08 abr 2024 | 264,90 | 267,95 | 256,35 | 261,50 | 261,50 | 38.855 |
05 abr 2024 | 274,45 | 275,00 | 254,95 | 262,25 | 262,25 | 62.291 |
04 abr 2024 | 273,15 | 278,80 | 270,30 | 271,70 | 271,70 | 34.298 |
03 abr 2024 | 270,55 | 276,00 | 268,90 | 272,55 | 272,55 | 53.022 |
02 abr 2024 | 263,00 | 276,00 | 261,20 | 270,90 | 270,90 | 59.972 |
01 abr 2024 | 253,85 | 268,85 | 250,55 | 263,25 | 263,25 | 81.695 |
28 mar 2024 | 255,55 | 264,50 | 249,50 | 251,30 | 251,30 | 91.596 |
27 mar 2024 | 263,70 | 269,40 | 248,55 | 255,55 | 255,55 | 97.471 |
26 mar 2024 | 266,00 | 274,80 | 260,00 | 261,05 | 261,05 | 58.150 |
22 mar 2024 | 272,70 | 273,80 | 260,35 | 268,55 | 268,55 | 208.822 |
21 mar 2024 | 275,00 | 275,00 | 266,65 | 270,55 | 270,55 | 46.717 |
20 mar 2024 | 278,50 | 279,25 | 267,90 | 272,45 | 272,45 | 69.673 |
19 mar 2024 | 274,80 | 279,45 | 272,65 | 275,60 | 275,60 | 39.450 |
18 mar 2024 | 272,75 | 279,50 | 270,55 | 277,60 | 277,60 | 50.257 |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 270,00 | 276,00 | 269,35 | 270,15 | 270,15 | 84.108 |
13 mar 2024 | 274,65 | 277,90 | 270,80 | 272,65 | 272,65 | 86.091 |
12 mar 2024 | 277,00 | 279,95 | 273,35 | 274,55 | 274,55 | 63.152 |
11 mar 2024 | 283,10 | 286,40 | 275,00 | 278,45 | 278,45 | 62.398 |
07 mar 2024 | 276,60 | 284,95 | 273,60 | 282,25 | 282,25 | 58.190 |
06 mar 2024 | 280,30 | 283,10 | 272,00 | 275,20 | 275,20 | 50.257 |
05 mar 2024 | 286,90 | 287,60 | 281,00 | 281,65 | 281,65 | 50.822 |
04 mar 2024 | 288,00 | 289,50 | 282,80 | 288,40 | 288,40 | 53.378 |
01 mar 2024 | 283,80 | 289,50 | 277,40 | 287,35 | 287,35 | 79.373 |
29 feb 2024 | 281,10 | 285,00 | 277,00 | 284,20 | 284,20 | 51.764 |
28 feb 2024 | 275,85 | 286,00 | 268,75 | 279,65 | 279,65 | 78.630 |
27 feb 2024 | 272,95 | 276,00 | 266,30 | 275,15 | 275,15 | 44.478 |
26 feb 2024 | 275,55 | 278,00 | 269,85 | 271,55 | 271,55 | 37.827 |
23 feb 2024 | 280,00 | 280,10 | 271,40 | 274,15 | 274,15 | 49.193 |
22 feb 2024 | 280,10 | 284,00 | 270,05 | 275,60 | 275,60 | 72.936 |
21 feb 2024 | 287,85 | 288,30 | 280,00 | 281,35 | 281,35 | 46.736 |
20 feb 2024 | 285,90 | 293,00 | 285,10 | 287,85 | 287,85 | 52.313 |
19 feb 2024 | 281,20 | 292,00 | 275,35 | 287,35 | 287,35 | 74.483 |
16 feb 2024 | 285,15 | 285,30 | 275,00 | 279,80 | 279,80 | 105.397 |
15 feb 2024 | 293,65 | 293,65 | 275,15 | 280,95 | 280,95 | 92.767 |
14 feb 2024 | 281,00 | 290,45 | 281,00 | 289,30 | 289,30 | 147.561 |
13 feb 2024 | 294,70 | 294,70 | 278,00 | 280,50 | 280,50 | 65.689 |
12 feb 2024 | 296,10 | 298,00 | 282,25 | 290,35 | 290,35 | 185.884 |
09 feb 2024 | 287,20 | 297,50 | 278,00 | 291,70 | 291,70 | 186.621 |
08 feb 2024 | 287,80 | 287,80 | 278,00 | 282,95 | 282,95 | 65.574 |
07 feb 2024 | 289,95 | 293,00 | 281,75 | 283,70 | 283,70 | 61.526 |
06 feb 2024 | 295,90 | 295,90 | 279,95 | 287,05 | 287,05 | 73.978 |
05 feb 2024 | 287,25 | 287,25 | 280,00 | 282,65 | 282,65 | 53.341 |
02 feb 2024 | 290,50 | 294,05 | 281,20 | 283,00 | 283,00 | 98.621 |
01 feb 2024 | 285,05 | 303,90 | 285,05 | 290,00 | 290,00 | 79.344 |
31 ene 2024 | 283,40 | 290,05 | 280,55 | 288,25 | 288,25 | 103.888 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |