Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 oct 2023 | 266,10 | 267,80 | 261,00 | 261,80 | 261,80 | 17.437.410 |
29 sept 2023 | 265,60 | 267,70 | 264,00 | 264,20 | 264,20 | 21.139.794 |
28 sept 2023 | 265,10 | 266,10 | 262,80 | 264,60 | 264,60 | 15.639.771 |
27 sept 2023 | 270,60 | 270,60 | 265,30 | 265,30 | 265,30 | 50.164.310 |
26 sept 2023 | 268,90 | 270,60 | 267,69 | 270,10 | 270,10 | 14.034.282 |
25 sept 2023 | 270,30 | 272,30 | 267,48 | 268,80 | 268,80 | 19.455.954 |
22 sept 2023 | 268,00 | 271,79 | 267,30 | 270,90 | 270,90 | 14.749.704 |
21 sept 2023 | 269,40 | 270,80 | 267,95 | 269,50 | 269,50 | 51.629.285 |
20 sept 2023 | 273,10 | 274,80 | 268,90 | 270,50 | 270,50 | 16.208.985 |
19 sept 2023 | 271,30 | 273,50 | 271,00 | 273,10 | 273,10 | 17.100.000 |
18 sept 2023 | 270,50 | 271,94 | 269,60 | 271,50 | 271,50 | 9.517.546 |
15 sept 2023 | 269,10 | 271,70 | 268,59 | 270,70 | 270,70 | 49.860.939 |
14 sept 2023 | 264,40 | 267,60 | 263,40 | 266,90 | 266,90 | 8.880.733 |
13 sept 2023 | 262,30 | 264,50 | 261,80 | 263,70 | 263,70 | 8.481.579 |
12 sept 2023 | 260,00 | 264,00 | 260,00 | 262,50 | 262,50 | 8.849.291 |
11 sept 2023 | 258,90 | 262,20 | 257,80 | 259,70 | 259,70 | 29.456.756 |
08 sept 2023 | 256,10 | 258,90 | 254,80 | 258,60 | 258,60 | 15.047.732 |
07 sept 2023 | 254,70 | 257,30 | 254,10 | 255,50 | 255,50 | 12.107.732 |
06 sept 2023 | 256,00 | 258,14 | 254,20 | 257,00 | 257,00 | 13.152.703 |
05 sept 2023 | 260,00 | 260,00 | 255,60 | 256,30 | 256,30 | 34.128.834 |
04 sept 2023 | 266,00 | 266,80 | 263,20 | 263,80 | 263,80 | 8.317.735 |
01 sept 2023 | 266,60 | 268,60 | 264,50 | 264,70 | 264,70 | 11.538.323 |
31 ago 2023 | 265,20 | 267,70 | 264,54 | 265,70 | 265,70 | 30.612.243 |
30 ago 2023 | 264,80 | 264,90 | 262,80 | 264,20 | 264,20 | 6.900.357 |
29 ago 2023 | 262,10 | 264,00 | 259,66 | 263,60 | 263,60 | 23.229.805 |
25 ago 2023 | 256,00 | 261,80 | 255,40 | 260,10 | 260,10 | 16.422.434 |
24 ago 2023 | 255,40 | 257,70 | 253,40 | 255,20 | 255,20 | 10.264.859 |
23 ago 2023 | 251,00 | 254,40 | 251,00 | 253,30 | 253,30 | 20.008.201 |
22 ago 2023 | 252,50 | 253,70 | 249,50 | 250,80 | 250,80 | 10.805.647 |
21 ago 2023 | 249,90 | 255,10 | 249,90 | 252,00 | 252,00 | 22.280.626 |
18 ago 2023 | 245,50 | 250,60 | 244,50 | 249,70 | 249,70 | 19.285.302 |
17 ago 2023 | 248,80 | 250,05 | 246,50 | 246,50 | 246,50 | 8.889.920 |
16 ago 2023 | 247,50 | 250,70 | 247,20 | 249,80 | 249,80 | 23.738.896 |
15 ago 2023 | 249,90 | 250,40 | 246,40 | 248,00 | 248,00 | 10.226.197 |
14 ago 2023 | 250,90 | 251,20 | 248,80 | 250,40 | 250,40 | 10.734.134 |
11 ago 2023 | 253,80 | 254,50 | 251,10 | 251,20 | 251,20 | 34.160.066 |
10 ago 2023 | 253,10 | 255,70 | 252,60 | 254,80 | 254,80 | 13.800.973 |
09 ago 2023 | 254,10 | 254,10 | 251,50 | 251,60 | 251,60 | 32.815.342 |
08 ago 2023 | 250,80 | 252,70 | 250,50 | 252,00 | 252,00 | 15.460.017 |
07 ago 2023 | 249,60 | 252,40 | 249,01 | 251,80 | 251,80 | 9.702.279 |
04 ago 2023 | 251,30 | 253,10 | 248,90 | 250,50 | 250,50 | 11.959.906 |
03 ago 2023 | 254,40 | 255,30 | 251,20 | 251,40 | 251,40 | 56.029.681 |
02 ago 2023 | 257,20 | 258,10 | 254,20 | 255,00 | 255,00 | 10.136.162 |
01 ago 2023 | 257,90 | 260,20 | 257,60 | 258,80 | 258,80 | 9.400.160 |
31 jul 2023 | 261,30 | 261,70 | 258,00 | 258,00 | 258,00 | 11.290.078 |
28 jul 2023 | 260,00 | 262,50 | 260,00 | 261,40 | 261,40 | 13.341.357 |
27 jul 2023 | 264,00 | 264,80 | 259,70 | 260,70 | 260,70 | 50.147.418 |
26 jul 2023 | 260,40 | 263,60 | 259,70 | 263,30 | 263,30 | 11.053.007 |
25 jul 2023 | 260,90 | 261,70 | 259,30 | 260,00 | 260,00 | 11.514.246 |
24 jul 2023 | 258,70 | 262,80 | 258,70 | 261,40 | 261,40 | 23.050.127 |
21 jul 2023 | 260,40 | 263,20 | 259,40 | 260,20 | 260,20 | 11.943.413 |
20 jul 2023 | 257,10 | 262,20 | 257,00 | 259,90 | 259,90 | 44.609.462 |
19 jul 2023 | 253,40 | 258,40 | 252,34 | 257,10 | 257,10 | 10.301.292 |
18 jul 2023 | 248,50 | 251,40 | 248,20 | 251,20 | 251,20 | 11.421.438 |
17 jul 2023 | 249,90 | 251,00 | 247,90 | 248,90 | 248,90 | 24.474.645 |
14 jul 2023 | 248,40 | 251,30 | 248,40 | 250,00 | 250,00 | 17.698.109 |
13 jul 2023 | 251,70 | 252,04 | 248,70 | 249,20 | 249,20 | 10.778.051 |
12 jul 2023 | 245,80 | 250,90 | 245,60 | 250,40 | 250,40 | 32.671.222 |
11 jul 2023 | 246,40 | 247,40 | 244,20 | 245,40 | 245,40 | 23.969.116 |
10 jul 2023 | 245,80 | 248,30 | 245,00 | 246,40 | 246,40 | 8.927.174 |
07 jul 2023 | 248,10 | 248,40 | 244,70 | 246,40 | 246,40 | 9.343.967 |
06 jul 2023 | 248,80 | 250,20 | 247,85 | 249,30 | 249,30 | 29.553.925 |
05 jul 2023 | 246,80 | 251,10 | 245,68 | 248,80 | 248,80 | 12.916.919 |
04 jul 2023 | 253,40 | 253,40 | 247,80 | 247,80 | 247,80 | 51.577.814 |
03 jul 2023 | 250,90 | 252,40 | 249,20 | 252,00 | 252,00 | 12.051.575 |
30 jun 2023 | 246,00 | 249,90 | 245,60 | 248,40 | 248,40 | 15.485.772 |
29 jun 2023 | 255,90 | 255,90 | 246,90 | 246,90 | 246,90 | 25.955.181 |
28 jun 2023 | 253,50 | 257,00 | 252,80 | 255,90 | 255,90 | 14.503.028 |
27 jun 2023 | 251,40 | 253,60 | 250,47 | 252,60 | 252,60 | 15.413.597 |
26 jun 2023 | 249,70 | 252,50 | 249,20 | 251,80 | 251,80 | 17.077.595 |
23 jun 2023 | 249,50 | 250,10 | 247,30 | 248,80 | 248,80 | 25.342.815 |
22 jun 2023 | 256,90 | 257,90 | 248,50 | 248,90 | 248,90 | 22.535.334 |
21 jun 2023 | 258,40 | 260,30 | 257,00 | 258,60 | 258,60 | 9.388.036 |
20 jun 2023 | 258,00 | 264,40 | 256,70 | 258,70 | 258,70 | 13.912.941 |
19 jun 2023 | 261,50 | 262,00 | 258,00 | 258,80 | 258,80 | 17.054.779 |
16 jun 2023 | 264,40 | 264,50 | 260,30 | 262,90 | 262,90 | 45.360.398 |
15 jun 2023 | 264,70 | 267,20 | 263,30 | 264,50 | 264,50 | 28.912.995 |
14 jun 2023 | 261,80 | 264,40 | 261,50 | 264,00 | 264,00 | 19.330.016 |
13 jun 2023 | 263,50 | 264,20 | 261,40 | 262,30 | 262,30 | 20.828.430 |
12 jun 2023 | 263,60 | 264,00 | 261,40 | 263,20 | 263,20 | 17.874.738 |
09 jun 2023 | 262,70 | 263,10 | 258,70 | 261,90 | 261,90 | 16.483.574 |
08 jun 2023 | 262,40 | 263,60 | 261,70 | 262,00 | 262,00 | 11.892.777 |
07 jun 2023 | 262,60 | 267,30 | 262,10 | 263,10 | 263,10 | 19.716.204 |
06 jun 2023 | 262,50 | 263,70 | 261,50 | 263,10 | 263,10 | 25.106.432 |
05 jun 2023 | 264,10 | 266,20 | 261,90 | 263,10 | 263,10 | 24.488.275 |
02 jun 2023 | 262,00 | 264,30 | 260,80 | 262,40 | 262,40 | 19.917.374 |
01 jun 2023 | 261,60 | 262,70 | 258,60 | 260,90 | 260,90 | 16.117.624 |
31 may 2023 | 261,80 | 264,20 | 260,00 | 260,80 | 260,80 | 45.460.207 |
30 may 2023 | 263,80 | 267,20 | 262,20 | 262,20 | 262,20 | 25.315.435 |
26 may 2023 | 265,10 | 265,80 | 260,80 | 263,80 | 263,80 | 15.454.923 |
25 may 2023 | 266,10 | 266,60 | 264,00 | 265,00 | 265,00 | 13.712.812 |
24 may 2023 | 267,00 | 268,20 | 264,80 | 265,70 | 265,70 | 23.339.164 |
23 may 2023 | 268,50 | 268,70 | 266,50 | 268,10 | 268,10 | 15.634.396 |
22 may 2023 | 267,70 | 268,70 | 266,00 | 267,70 | 267,70 | 22.978.877 |
19 may 2023 | 269,00 | 269,46 | 266,40 | 266,70 | 266,70 | 24.412.419 |
18 may 2023 | 270,70 | 271,40 | 267,50 | 268,40 | 268,40 | 13.505.223 |
17 may 2023 | 269,90 | 271,00 | 268,40 | 269,30 | 269,30 | 18.979.287 |
16 may 2023 | 272,70 | 273,70 | 270,50 | 270,90 | 270,90 | 21.617.872 |
15 may 2023 | 277,20 | 277,20 | 272,95 | 273,20 | 273,20 | 12.840.786 |
12 may 2023 | 273,70 | 276,00 | 272,70 | 275,70 | 275,70 | 22.690.254 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |