Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 297,57 | 297,57 | 297,57 | 297,57 | 297,57 | - |
13 jun 2024 | 299,31 | 299,31 | 299,31 | 299,31 | 299,31 | - |
12 jun 2024 | 300,38 | 300,38 | 300,38 | 300,38 | 300,38 | - |
11 jun 2024 | 299,64 | 299,64 | 299,64 | 299,64 | 299,64 | - |
10 jun 2024 | 301,51 | 301,51 | 301,51 | 301,51 | 301,51 | - |
07 jun 2024 | 300,89 | 300,89 | 300,89 | 300,89 | 300,89 | - |
06 jun 2024 | 301,54 | 301,54 | 301,54 | 301,54 | 301,54 | - |
05 jun 2024 | 302,03 | 302,03 | 302,03 | 302,03 | 302,03 | - |
04 jun 2024 | 300,71 | 300,71 | 300,71 | 300,71 | 300,71 | - |
03 jun 2024 | 301,78 | 301,78 | 301,78 | 301,78 | 301,78 | - |
31 may 2024 | 303,37 | 303,37 | 303,37 | 303,37 | 303,37 | - |
30 may 2024 | 299,00 | 299,00 | 299,00 | 299,00 | 299,00 | - |
29 may 2024 | 297,33 | 297,33 | 297,33 | 297,33 | 297,33 | - |
28 may 2024 | 300,74 | 300,74 | 300,74 | 300,74 | 300,74 | - |
24 may 2024 | 302,77 | 302,77 | 302,77 | 302,77 | 302,77 | - |
23 may 2024 | 301,11 | 301,11 | 301,11 | 301,11 | 301,11 | - |
22 may 2024 | 305,44 | 305,44 | 305,44 | 305,44 | 305,44 | - |
21 may 2024 | 306,34 | 306,34 | 306,34 | 306,34 | 306,34 | - |
20 may 2024 | 306,02 | 306,02 | 306,02 | 306,02 | 306,02 | - |
17 may 2024 | 307,06 | 307,06 | 307,06 | 307,06 | 307,06 | - |
16 may 2024 | 306,15 | 306,15 | 306,15 | 306,15 | 306,15 | - |
15 may 2024 | 306,49 | 306,49 | 306,49 | 306,49 | 306,49 | - |
14 may 2024 | 304,29 | 304,29 | 304,29 | 304,29 | 304,29 | - |
13 may 2024 | 303,01 | 303,01 | 303,01 | 303,01 | 303,01 | - |
10 may 2024 | 303,24 | 303,24 | 303,24 | 303,24 | 303,24 | - |
09 may 2024 | 302,73 | 302,73 | 302,73 | 302,73 | 302,73 | - |
08 may 2024 | 300,12 | 300,12 | 300,12 | 300,12 | 300,12 | - |
07 may 2024 | 299,80 | 299,80 | 299,80 | 299,80 | 299,80 | - |
06 may 2024 | 299,20 | 299,20 | 299,20 | 299,20 | 299,20 | - |
03 may 2024 | 296,84 | 296,84 | 296,84 | 296,84 | 296,84 | - |
02 may 2024 | 295,20 | 295,20 | 295,20 | 295,20 | 295,20 | - |
01 may 2024 | 293,54 | 293,54 | 293,54 | 293,54 | 293,54 | - |
30 abr 2024 | 294,06 | 294,06 | 294,06 | 294,06 | 294,06 | - |
29 abr 2024 | 298,22 | 298,22 | 298,22 | 298,22 | 298,22 | - |
26 abr 2024 | 296,77 | 296,77 | 296,77 | 296,77 | 296,77 | - |
25 abr 2024 | 296,91 | 296,91 | 296,91 | 296,91 | 296,91 | - |
24 abr 2024 | 297,74 | 297,74 | 297,74 | 297,74 | 297,74 | - |
23 abr 2024 | 297,61 | 297,61 | 297,61 | 297,61 | 297,61 | - |
22 abr 2024 | 294,98 | 294,98 | 294,98 | 294,98 | 294,98 | - |
19 abr 2024 | 292,55 | 292,55 | 292,55 | 292,55 | 292,55 | - |
18 abr 2024 | 290,74 | 290,74 | 290,74 | 290,74 | 290,74 | - |
17 abr 2024 | 290,47 | 290,47 | 290,47 | 290,47 | 290,47 | - |
16 abr 2024 | 291,08 | 291,08 | 291,08 | 291,08 | 291,08 | - |
15 abr 2024 | 292,66 | 292,66 | 292,66 | 292,66 | 292,66 | - |
12 abr 2024 | 294,62 | 294,62 | 294,62 | 294,62 | 294,62 | - |
11 abr 2024 | 299,22 | 299,22 | 299,22 | 299,22 | 299,22 | - |
10 abr 2024 | 299,68 | 299,68 | 299,68 | 299,68 | 299,68 | - |
09 abr 2024 | 303,88 | 303,88 | 303,88 | 303,88 | 303,88 | - |
08 abr 2024 | 303,32 | 303,32 | 303,32 | 303,32 | 303,32 | - |
05 abr 2024 | 303,09 | 303,09 | 303,09 | 303,09 | 303,09 | - |
04 abr 2024 | 300,90 | 300,90 | 300,90 | 300,90 | 300,90 | - |
03 abr 2024 | 303,82 | 303,82 | 303,82 | 303,82 | 303,82 | - |
02 abr 2024 | 303,74 | 303,74 | 303,74 | 303,74 | 303,74 | - |
01 abr 2024 | 305,70 | 305,70 | 305,70 | 305,70 | 305,70 | - |
28 mar 2024 | 307,19 | 307,19 | 307,19 | 307,19 | 307,19 | - |
27 mar 2024 | 305,90 | 305,90 | 305,90 | 305,90 | 305,90 | - |
26 mar 2024 | 301,14 | 301,14 | 301,14 | 301,14 | 301,14 | - |
25 mar 2024 | 301,42 | 301,42 | 301,42 | 301,42 | 301,42 | - |
22 mar 2024 | 301,70 | 301,70 | 301,70 | 301,70 | 301,70 | - |
21 mar 2024 | 303,39 | 303,39 | 303,39 | 303,39 | 303,39 | - |
20 mar 2024 | 302,63 | 302,63 | 302,63 | 302,63 | 302,63 | - |
19 mar 2024 | 300,15 | 300,15 | 300,15 | 300,15 | 300,15 | - |
18 mar 2024 | 298,74 | 298,74 | 298,74 | 298,74 | 298,74 | - |
15 mar 2024 | 298,07 | 298,07 | 298,07 | 298,07 | 298,07 | - |
14 mar 2024 | 298,10 | 298,10 | 298,10 | 298,10 | 298,10 | - |
13 mar 2024 | 300,49 | 300,49 | 300,49 | 300,49 | 300,49 | - |
12 mar 2024 | 299,96 | 299,96 | 299,96 | 299,96 | 299,96 | - |
11 mar 2024 | 299,21 | 299,21 | 299,21 | 299,21 | 299,21 | - |
08 mar 2024 | 298,38 | 298,38 | 298,38 | 298,38 | 298,38 | - |
07 mar 2024 | 298,41 | 298,41 | 298,41 | 298,41 | 298,41 | - |
06 mar 2024 | 296,83 | 296,83 | 296,83 | 296,83 | 296,83 | - |
05 mar 2024 | 295,01 | 295,01 | 295,01 | 295,01 | 295,01 | - |
04 mar 2024 | 296,01 | 296,01 | 296,01 | 296,01 | 296,01 | - |
01 mar 2024 | 295,10 | 295,10 | 295,10 | 295,10 | 295,10 | - |
29 feb 2024 | 293,85 | 293,85 | 293,85 | 293,85 | 293,85 | - |
28 feb 2024 | 292,79 | 292,79 | 292,79 | 292,79 | 292,79 | - |
27 feb 2024 | 292,57 | 292,57 | 292,57 | 292,57 | 292,57 | - |
26 feb 2024 | 291,69 | 291,69 | 291,69 | 291,69 | 291,69 | - |
23 feb 2024 | 292,99 | 292,99 | 292,99 | 292,99 | 292,99 | - |
22 feb 2024 | 292,21 | 292,21 | 292,21 | 292,21 | 292,21 | - |
21 feb 2024 | 289,88 | 289,88 | 289,88 | 289,88 | 289,88 | - |
20 feb 2024 | 288,55 | 288,55 | 288,55 | 288,55 | 288,55 | - |
16 feb 2024 | 288,91 | 288,91 | 288,91 | 288,91 | 288,91 | - |
15 feb 2024 | 289,76 | 289,76 | 289,76 | 289,76 | 289,76 | - |
14 feb 2024 | 286,06 | 286,06 | 286,06 | 286,06 | 286,06 | - |
13 feb 2024 | 283,65 | 283,65 | 283,65 | 283,65 | 283,65 | - |
12 feb 2024 | 287,97 | 287,97 | 287,97 | 287,97 | 287,97 | - |
09 feb 2024 | 286,20 | 286,20 | 286,20 | 286,20 | 286,20 | - |
08 feb 2024 | 286,01 | 286,01 | 286,01 | 286,01 | 286,01 | - |
07 feb 2024 | 285,62 | 285,62 | 285,62 | 285,62 | 285,62 | - |
06 feb 2024 | 284,88 | 284,88 | 284,88 | 284,88 | 284,88 | - |
05 feb 2024 | 283,21 | 283,21 | 283,21 | 283,21 | 283,21 | - |
02 feb 2024 | 285,80 | 285,80 | 285,80 | 285,80 | 285,80 | - |
01 feb 2024 | 286,18 | 286,18 | 286,18 | 286,18 | 286,18 | - |
31 ene 2024 | 283,40 | 283,40 | 283,40 | 283,40 | 283,40 | - |
30 ene 2024 | 286,50 | 286,50 | 286,50 | 286,50 | 286,50 | - |
29 ene 2024 | 285,64 | 285,64 | 285,64 | 285,64 | 285,64 | - |
26 ene 2024 | 284,25 | 284,25 | 284,25 | 284,25 | 284,25 | - |
25 ene 2024 | 284,02 | 284,02 | 284,02 | 284,02 | 284,02 | - |
24 ene 2024 | 281,20 | 281,20 | 281,20 | 281,20 | 281,20 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |