Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 may 2024 | 259,79 | 260,06 | 251,26 | 258,56 | 258,56 | 26.500 |
24 may 2024 | 248,91 | 257,55 | 248,58 | 256,64 | 256,64 | 44.200 |
23 may 2024 | 252,39 | 252,39 | 242,24 | 247,03 | 247,03 | 39.000 |
22 may 2024 | 257,70 | 262,00 | 250,99 | 252,39 | 252,39 | 49.200 |
21 may 2024 | 255,50 | 264,24 | 251,18 | 262,58 | 262,58 | 50.400 |
20 may 2024 | 258,91 | 262,63 | 256,28 | 258,08 | 258,08 | 30.900 |
17 may 2024 | 262,41 | 262,41 | 256,94 | 259,75 | 259,75 | 29.000 |
16 may 2024 | 261,70 | 264,48 | 260,18 | 261,42 | 261,42 | 31.100 |
15 may 2024 | 266,99 | 268,15 | 260,90 | 261,69 | 261,69 | 38.600 |
14 may 2024 | 262,70 | 265,82 | 258,71 | 262,68 | 262,68 | 49.300 |
13 may 2024 | 264,30 | 264,89 | 258,90 | 259,21 | 259,21 | 30.400 |
10 may 2024 | 261,42 | 266,36 | 260,25 | 260,43 | 260,43 | 39.000 |
09 may 2024 | 252,34 | 264,83 | 251,50 | 261,42 | 261,42 | 57.000 |
08 may 2024 | 251,56 | 253,44 | 247,13 | 251,94 | 251,94 | 59.500 |
07 may 2024 | 256,35 | 259,56 | 251,71 | 253,04 | 253,04 | 69.600 |
06 may 2024 | 264,70 | 268,34 | 251,24 | 256,49 | 256,49 | 69.800 |
03 may 2024 | 258,68 | 265,94 | 249,48 | 262,14 | 262,14 | 73.400 |
02 may 2024 | 245,33 | 256,33 | 239,02 | 255,28 | 255,28 | 100.200 |
01 may 2024 | 212,67 | 245,26 | 212,67 | 235,84 | 235,84 | 145.000 |
30 abr 2024 | 219,54 | 222,69 | 205,80 | 205,94 | 205,94 | 77.300 |
29 abr 2024 | 215,16 | 223,80 | 213,91 | 222,59 | 222,59 | 58.900 |
26 abr 2024 | 208,16 | 214,57 | 208,16 | 213,25 | 213,25 | 40.200 |
25 abr 2024 | 210,01 | 211,71 | 206,59 | 209,65 | 209,65 | 39.800 |
24 abr 2024 | 214,62 | 216,51 | 210,03 | 214,38 | 214,38 | 46.000 |
23 abr 2024 | 215,14 | 220,09 | 212,83 | 213,33 | 213,33 | 61.900 |
22 abr 2024 | 211,38 | 215,60 | 207,81 | 213,08 | 213,08 | 64.400 |
19 abr 2024 | 215,24 | 222,59 | 204,59 | 207,92 | 207,92 | 79.100 |
18 abr 2024 | 222,00 | 228,50 | 216,96 | 217,74 | 217,74 | 39.400 |
17 abr 2024 | 226,14 | 228,78 | 225,25 | 225,63 | 225,63 | 69.800 |
16 abr 2024 | 229,38 | 230,25 | 226,18 | 227,00 | 227,00 | 70.100 |
15 abr 2024 | 230,16 | 234,19 | 224,40 | 228,74 | 228,74 | 61.800 |
12 abr 2024 | 225,29 | 230,07 | 220,56 | 228,99 | 228,99 | 35.500 |
11 abr 2024 | 236,92 | 240,56 | 226,84 | 227,86 | 227,86 | 72.300 |
10 abr 2024 | 241,05 | 245,45 | 235,13 | 236,93 | 236,93 | 47.200 |
09 abr 2024 | 254,19 | 255,57 | 239,81 | 248,85 | 248,85 | 74.500 |
08 abr 2024 | 254,66 | 255,28 | 250,88 | 253,27 | 253,27 | 40.600 |
05 abr 2024 | 248,90 | 254,67 | 248,90 | 251,35 | 251,35 | 55.700 |
04 abr 2024 | 250,05 | 255,14 | 245,24 | 250,20 | 250,20 | 82.000 |
03 abr 2024 | 247,13 | 252,93 | 244,08 | 248,24 | 248,24 | 56.400 |
02 abr 2024 | 246,32 | 250,66 | 244,20 | 247,59 | 247,59 | 73.300 |
01 abr 2024 | 254,78 | 255,50 | 248,25 | 250,83 | 250,83 | 61.700 |
28 mar 2024 | 252,45 | 255,99 | 249,74 | 252,20 | 252,20 | 144.500 |
27 mar 2024 | 243,51 | 257,29 | 243,11 | 252,15 | 252,15 | 72.300 |
26 mar 2024 | 238,90 | 241,62 | 235,46 | 240,62 | 240,62 | 114.000 |
25 mar 2024 | 245,00 | 246,52 | 233,89 | 236,09 | 236,09 | 93.200 |
22 mar 2024 | 241,30 | 244,63 | 233,72 | 244,60 | 244,60 | 97.500 |
21 mar 2024 | 230,43 | 239,54 | 224,27 | 237,41 | 237,41 | 98.200 |
20 mar 2024 | 215,86 | 228,89 | 214,39 | 225,96 | 225,96 | 89.800 |
19 mar 2024 | 193,70 | 214,57 | 193,70 | 214,39 | 214,39 | 69.600 |
18 mar 2024 | 192,44 | 195,42 | 188,50 | 193,87 | 193,87 | 89.200 |
15 mar 2024 | 189,59 | 193,44 | 189,59 | 193,40 | 193,40 | 70.900 |
14 mar 2024 | 193,91 | 195,83 | 189,90 | 192,04 | 192,04 | 39.000 |
13 mar 2024 | 193,84 | 198,11 | 193,26 | 195,57 | 195,57 | 41.600 |
12 mar 2024 | 193,11 | 196,06 | 193,11 | 195,26 | 195,26 | 43.000 |
11 mar 2024 | 196,94 | 200,88 | 192,01 | 193,37 | 193,37 | 115.800 |
08 mar 2024 | 208,07 | 210,69 | 199,95 | 199,95 | 199,95 | 80.900 |
07 mar 2024 | 210,36 | 211,32 | 205,50 | 206,48 | 206,48 | 56.400 |
06 mar 2024 | 209,78 | 209,78 | 204,70 | 207,26 | 207,26 | 54.600 |
05 mar 2024 | 216,00 | 217,24 | 203,05 | 204,29 | 204,29 | 50.200 |
04 mar 2024 | 217,94 | 221,02 | 212,47 | 215,82 | 215,82 | 41.700 |
01 mar 2024 | 208,93 | 217,86 | 206,57 | 216,80 | 216,80 | 48.000 |
29 feb 2024 | 212,79 | 213,93 | 206,06 | 208,31 | 208,31 | 73.700 |
28 feb 2024 | 202,79 | 208,32 | 202,20 | 208,26 | 208,26 | 43.900 |
27 feb 2024 | 215,70 | 216,81 | 201,15 | 205,93 | 205,93 | 63.000 |
26 feb 2024 | 208,00 | 217,10 | 204,89 | 215,62 | 215,62 | 46.300 |
23 feb 2024 | 213,00 | 213,43 | 205,30 | 210,58 | 210,58 | 116.600 |
22 feb 2024 | 213,38 | 220,82 | 212,61 | 214,09 | 214,09 | 89.300 |
21 feb 2024 | 192,26 | 210,95 | 189,43 | 210,19 | 210,19 | 98.900 |
20 feb 2024 | 190,67 | 194,59 | 186,21 | 193,81 | 193,81 | 53.300 |
16 feb 2024 | 197,48 | 200,00 | 190,83 | 193,28 | 193,28 | 51.100 |
15 feb 2024 | 185,58 | 198,94 | 185,58 | 198,00 | 198,00 | 81.800 |
14 feb 2024 | 175,83 | 185,93 | 173,90 | 185,18 | 185,18 | 61.800 |
13 feb 2024 | 170,50 | 175,51 | 167,71 | 172,63 | 172,63 | 66.600 |
12 feb 2024 | 174,65 | 177,90 | 173,12 | 176,78 | 176,78 | 47.900 |
09 feb 2024 | 173,00 | 175,34 | 171,11 | 174,72 | 174,72 | 25.900 |
08 feb 2024 | 170,66 | 173,57 | 168,88 | 172,79 | 172,79 | 44.400 |
07 feb 2024 | 170,22 | 176,82 | 168,80 | 170,66 | 170,66 | 49.700 |
06 feb 2024 | 176,70 | 176,70 | 171,13 | 171,40 | 171,40 | 37.300 |
05 feb 2024 | 177,14 | 182,67 | 174,62 | 178,69 | 178,69 | 54.600 |
02 feb 2024 | 175,04 | 176,65 | 171,85 | 175,88 | 175,88 | 33.900 |
01 feb 2024 | 168,93 | 177,99 | 167,51 | 177,59 | 177,59 | 45.300 |
31 ene 2024 | 171,82 | 174,01 | 168,51 | 168,51 | 168,51 | 60.000 |
30 ene 2024 | 171,79 | 173,78 | 168,59 | 171,99 | 171,99 | 38.900 |
29 ene 2024 | 167,20 | 174,27 | 165,17 | 172,26 | 172,26 | 61.100 |
26 ene 2024 | 165,74 | 167,01 | 164,44 | 166,73 | 166,73 | 40.800 |
25 ene 2024 | 161,26 | 164,34 | 158,74 | 164,04 | 164,04 | 50.200 |
24 ene 2024 | 157,08 | 161,92 | 157,08 | 161,01 | 161,01 | 53.400 |
23 ene 2024 | 164,72 | 164,72 | 152,43 | 155,66 | 155,66 | 59.200 |
22 ene 2024 | 161,16 | 165,03 | 159,81 | 162,93 | 162,93 | 59.600 |
19 ene 2024 | 161,85 | 161,85 | 153,58 | 159,25 | 159,25 | 88.200 |
18 ene 2024 | 164,35 | 164,91 | 159,89 | 160,70 | 160,70 | 72.700 |
17 ene 2024 | 164,80 | 167,33 | 161,57 | 162,14 | 162,14 | 92.900 |
16 ene 2024 | 165,27 | 170,95 | 162,58 | 167,63 | 167,63 | 50.500 |
12 ene 2024 | 174,44 | 176,10 | 166,83 | 167,21 | 167,21 | 42.100 |
11 ene 2024 | 175,51 | 178,77 | 171,88 | 174,68 | 174,68 | 77.100 |
10 ene 2024 | 163,06 | 175,12 | 163,06 | 175,04 | 175,04 | 82.800 |
09 ene 2024 | 160,19 | 164,47 | 158,03 | 163,46 | 163,46 | 39.400 |
08 ene 2024 | 159,97 | 163,78 | 159,30 | 162,55 | 162,55 | 55.900 |
05 ene 2024 | 161,18 | 163,08 | 159,19 | 159,37 | 159,37 | 57.600 |
04 ene 2024 | 161,55 | 164,33 | 159,70 | 162,68 | 162,68 | 53.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |