Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 jun 2024 | 312,80 | 325,20 | 312,40 | 314,40 | 314,40 | 743.017 |
27 jun 2024 | 331,80 | 331,80 | 315,40 | 321,80 | 321,80 | 741.695 |
26 jun 2024 | 329,00 | 329,20 | 317,00 | 318,20 | 318,20 | 1.195.640 |
25 jun 2024 | 322,80 | 328,20 | 312,20 | 325,40 | 325,40 | 852.384 |
24 jun 2024 | 320,00 | 330,00 | 320,00 | 327,40 | 327,40 | 829.407 |
21 jun 2024 | 318,60 | 327,40 | 318,20 | 326,60 | 326,60 | 2.125.836 |
20 jun 2024 | 306,80 | 321,80 | 304,60 | 318,80 | 318,80 | 962.674 |
19 jun 2024 | 311,60 | 312,60 | 304,80 | 310,40 | 310,40 | 670.362 |
18 jun 2024 | 300,20 | 309,40 | 300,20 | 307,80 | 307,80 | 1.698.808 |
17 jun 2024 | 294,40 | 305,00 | 294,40 | 301,60 | 301,60 | 576.545 |
14 jun 2024 | 300,00 | 314,20 | 298,00 | 298,00 | 298,00 | 974.000 |
13 jun 2024 | 313,00 | 317,80 | 304,40 | 304,40 | 304,40 | 1.074.904 |
12 jun 2024 | 320,80 | 322,49 | 310,00 | 319,40 | 319,40 | 1.539.995 |
11 jun 2024 | 320,60 | 328,60 | 316,40 | 318,00 | 318,00 | 633.073 |
10 jun 2024 | 319,60 | 330,00 | 319,00 | 321,00 | 321,00 | 575.267 |
07 jun 2024 | 315,00 | 329,60 | 315,00 | 323,20 | 323,20 | 611.043 |
06 jun 2024 | 318,20 | 340,00 | 315,80 | 326,40 | 326,40 | 388.388 |
05 jun 2024 | 321,00 | 333,80 | 321,00 | 324,40 | 324,40 | 815.645 |
04 jun 2024 | 320,40 | 329,20 | 319,60 | 325,60 | 325,60 | 2.450.246 |
03 jun 2024 | 336,20 | 336,20 | 316,00 | 324,40 | 324,40 | 3.107.718 |
31 may 2024 | 330,00 | 330,00 | 318,80 | 321,40 | 321,40 | 1.452.951 |
30 may 2024 | 302,20 | 327,20 | 299,14 | 325,00 | 325,00 | 1.217.753 |
29 may 2024 | 329,40 | 329,40 | 301,20 | 302,40 | 302,40 | 970.482 |
28 may 2024 | 325,00 | 332,40 | 313,80 | 317,20 | 317,20 | 1.034.871 |
24 may 2024 | 320,40 | 328,20 | 313,20 | 328,20 | 328,20 | 1.541.434 |
23 may 2024 | 322,40 | 325,00 | 314,40 | 321,60 | 321,60 | 2.651.943 |
22 may 2024 | 325,00 | 328,00 | 317,40 | 317,40 | 317,40 | 609.444 |
21 may 2024 | 332,40 | 332,40 | 318,60 | 328,60 | 328,60 | 514.137 |
20 may 2024 | 325,00 | 332,20 | 323,40 | 331,20 | 331,20 | 728.484 |
17 may 2024 | 323,00 | 328,00 | 312,40 | 323,80 | 323,80 | 630.738 |
16 may 2024 | 320,00 | 327,20 | 314,60 | 318,00 | 318,00 | 1.683.622 |
15 may 2024 | 352,00 | 352,00 | 324,00 | 325,60 | 325,60 | 3.883.409 |
14 may 2024 | 341,40 | 344,60 | 316,40 | 342,40 | 342,40 | 2.976.986 |
13 may 2024 | 344,00 | 344,00 | 332,20 | 334,60 | 334,60 | 529.204 |
10 may 2024 | 331,80 | 337,82 | 328,40 | 331,80 | 331,80 | 516.948 |
09 may 2024 | 322,20 | 326,60 | 319,98 | 324,40 | 324,40 | 505.301 |
08 may 2024 | 319,40 | 325,80 | 319,00 | 325,80 | 325,80 | 1.361.706 |
07 may 2024 | 333,20 | 333,20 | 317,40 | 322,20 | 322,20 | 1.439.593 |
03 may 2024 | 321,60 | 328,20 | 308,90 | 320,80 | 320,80 | 2.412.557 |
02 may 2024 | 293,40 | 306,20 | 292,60 | 301,00 | 301,00 | 1.544.174 |
01 may 2024 | 300,00 | 308,20 | 288,95 | 292,80 | 292,80 | 522.902 |
30 abr 2024 | 302,40 | 310,40 | 298,40 | 298,40 | 298,40 | 656.081 |
29 abr 2024 | 310,00 | 320,40 | 294,20 | 309,20 | 309,20 | 1.285.804 |
26 abr 2024 | 306,40 | 316,33 | 303,20 | 307,80 | 307,80 | 2.367.663 |
25 abr 2024 | 343,00 | 343,00 | 301,80 | 302,00 | 302,00 | 5.441.928 |
24 abr 2024 | 347,60 | 355,00 | 342,40 | 343,00 | 343,00 | 569.102 |
23 abr 2024 | 342,00 | 351,43 | 341,40 | 351,00 | 351,00 | 942.268 |
22 abr 2024 | 353,80 | 354,40 | 341,20 | 341,80 | 341,80 | 451.465 |
19 abr 2024 | 335,00 | 352,00 | 333,60 | 337,80 | 337,80 | 689.218 |
18 abr 2024 | 349,00 | 349,00 | 336,00 | 342,40 | 342,40 | 1.305.078 |
17 abr 2024 | 342,40 | 345,80 | 336,00 | 338,00 | 338,00 | 842.020 |
16 abr 2024 | 350,20 | 353,00 | 344,80 | 345,80 | 345,80 | 491.796 |
15 abr 2024 | 370,40 | 370,40 | 338,80 | 355,40 | 355,40 | 1.184.576 |
12 abr 2024 | 375,00 | 375,00 | 353,60 | 353,60 | 353,60 | 301.559 |
11 abr 2024 | 378,40 | 378,40 | 354,40 | 359,20 | 359,20 | 754.101 |
10 abr 2024 | 371,80 | 375,80 | 351,20 | 361,20 | 361,20 | 723.699 |
09 abr 2024 | 367,40 | 373,47 | 352,53 | 356,80 | 356,80 | 1.264.313 |
08 abr 2024 | 354,20 | 381,20 | 347,83 | 363,20 | 363,20 | 538.041 |
05 abr 2024 | 365,80 | 384,40 | 354,80 | 368,80 | 368,80 | 395.074 |
04 abr 2024 | 385,00 | 385,00 | 352,80 | 374,20 | 374,20 | 3.347.553 |
03 abr 2024 | 371,80 | 379,80 | 366,20 | 369,40 | 369,40 | 685.242 |
02 abr 2024 | 388,00 | 389,60 | 371,20 | 371,20 | 371,20 | 819.142 |
28 mar 2024 | 390,00 | 390,00 | 370,40 | 370,40 | 370,40 | 712.686 |
27 mar 2024 | 380,40 | 387,60 | 368,80 | 377,20 | 377,20 | 2.601.347 |
26 mar 2024 | 368,00 | 386,20 | 362,69 | 380,00 | 380,00 | 867.150 |
25 mar 2024 | 371,20 | 384,00 | 368,80 | 375,00 | 375,00 | 829.967 |
22 mar 2024 | 374,00 | 379,80 | 367,20 | 368,80 | 368,80 | 1.088.437 |
21 mar 2024 | 382,20 | 389,00 | 367,40 | 371,00 | 371,00 | 1.429.958 |
20 mar 2024 | 381,00 | 393,80 | 364,40 | 386,40 | 386,40 | 1.944.816 |
19 mar 2024 | 375,00 | 385,60 | 365,00 | 381,00 | 381,00 | 910.185 |
18 mar 2024 | 380,60 | 386,20 | 376,00 | 378,00 | 378,00 | 5.883.342 |
15 mar 2024 | 376,00 | 380,60 | 366,60 | 378,40 | 378,40 | 3.668.908 |
14 mar 2024 | 355,00 | 376,40 | 351,55 | 369,80 | 369,80 | 3.956.974 |
13 mar 2024 | 326,00 | 329,20 | 323,00 | 327,20 | 327,20 | 2.429.188 |
12 mar 2024 | 308,40 | 325,10 | 308,40 | 322,80 | 322,80 | 444.159 |
11 mar 2024 | 312,40 | 325,20 | 298,80 | 319,00 | 319,00 | 1.425.579 |
08 mar 2024 | 305,60 | 320,20 | 305,60 | 319,00 | 319,00 | 646.296 |
07 mar 2024 | 310,00 | 317,40 | 306,00 | 316,00 | 316,00 | 4.310.185 |
06 mar 2024 | 319,00 | 319,00 | 305,40 | 310,20 | 310,20 | 500.612 |
05 mar 2024 | 302,00 | 308,40 | 302,00 | 304,80 | 304,80 | 335.314 |
04 mar 2024 | 310,20 | 318,40 | 305,40 | 305,40 | 305,40 | 456.566 |
01 mar 2024 | 319,00 | 319,00 | 306,40 | 308,20 | 308,20 | 678.894 |
29 feb 2024 | 298,40 | 316,80 | 298,40 | 309,60 | 309,60 | 2.419.548 |
28 feb 2024 | 319,00 | 319,00 | 309,40 | 309,80 | 309,80 | 901.077 |
27 feb 2024 | 308,00 | 316,00 | 306,80 | 316,00 | 316,00 | 753.990 |
26 feb 2024 | 315,00 | 318,80 | 298,40 | 309,40 | 309,40 | 321.022 |
23 feb 2024 | 302,80 | 311,80 | 302,80 | 311,20 | 311,20 | 2.114.610 |
22 feb 2024 | 310,00 | 316,60 | 310,00 | 311,20 | 311,20 | 738.837 |
21 feb 2024 | 319,00 | 319,00 | 302,80 | 312,00 | 312,00 | 690.963 |
20 feb 2024 | 317,00 | 318,60 | 306,25 | 309,80 | 309,80 | 391.575 |
19 feb 2024 | 311,00 | 323,80 | 310,20 | 317,40 | 317,40 | 492.898 |
16 feb 2024 | 311,00 | 329,40 | 310,40 | 314,40 | 314,40 | 546.927 |
15 feb 2024 | 322,60 | 327,60 | 322,60 | 323,00 | 323,00 | 317.719 |
14 feb 2024 | 329,00 | 329,00 | 320,80 | 322,80 | 322,80 | 562.857 |
13 feb 2024 | 324,00 | 330,80 | 316,00 | 319,20 | 319,20 | 340.117 |
12 feb 2024 | 323,40 | 332,40 | 319,79 | 327,60 | 327,60 | 304.104 |
09 feb 2024 | 319,80 | 328,00 | 318,60 | 323,00 | 323,00 | 857.264 |
08 feb 2024 | 329,80 | 336,00 | 320,40 | 320,40 | 320,40 | 1.618.893 |
07 feb 2024 | 336,00 | 336,00 | 316,80 | 324,40 | 324,40 | 1.249.849 |
06 feb 2024 | 337,00 | 337,00 | 320,20 | 325,80 | 325,80 | 921.373 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |