Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 225,90 | 227,40 | 222,60 | 225,45 | 225,45 | 84.675 |
02 may 2024 | 227,30 | 224,10 | 224,00 | 224,00 | 224,00 | 411.589 |
01 may 2024 | 226,40 | 226,40 | 226,40 | 226,40 | 226,40 | 7891 |
30 abr 2024 | 231,90 | 234,30 | 225,00 | 226,40 | 226,40 | 105.992 |
29 abr 2024 | 231,00 | 233,90 | 230,70 | 232,90 | 232,90 | 56.362 |
26 abr 2024 | 228,15 | 230,90 | 223,40 | 230,40 | 230,40 | 229.856 |
25 abr 2024 | 227,55 | 229,10 | 224,50 | 226,50 | 226,50 | 53.988 |
24 abr 2024 | 229,80 | 231,40 | 225,40 | 227,70 | 227,70 | 315.253 |
23 abr 2024 | 225,20 | 227,90 | 223,60 | 227,50 | 227,50 | 156.317 |
22 abr 2024 | 226,80 | 228,20 | 222,70 | 223,30 | 223,30 | 523.930 |
19 abr 2024 | 225,35 | 227,20 | 223,10 | 224,60 | 224,60 | 213.693 |
18 abr 2024 | 219,95 | 225,95 | 218,60 | 225,10 | 225,10 | 556.283 |
17 abr 2024 | 210,70 | 221,70 | 205,20 | 219,55 | 219,55 | 344.962 |
16 abr 2024 | 201,30 | 205,50 | 199,95 | 202,25 | 202,25 | 119.364 |
15 abr 2024 | 200,85 | 206,60 | 194,25 | 204,05 | 204,05 | 598.963 |
12 abr 2024 | 200,95 | 202,50 | 195,05 | 196,10 | 196,10 | 110.756 |
11 abr 2024 | 199,75 | 201,80 | 198,00 | 198,45 | 198,45 | 106.400 |
10 abr 2024 | 202,15 | 204,50 | 199,20 | 200,20 | 200,20 | 54.195 |
09 abr 2024 | 203,15 | 206,89 | 200,40 | 200,50 | 200,50 | 174.117 |
08 abr 2024 | 200,90 | 204,64 | 200,20 | 203,55 | 203,55 | 110.530 |
05 abr 2024 | 200,05 | 204,40 | 198,75 | 201,30 | 201,30 | 68.279 |
04 abr 2024 | 200,85 | 203,10 | 199,45 | 202,00 | 202,00 | 132.922 |
03 abr 2024 | 202,70 | 203,00 | 200,40 | 201,60 | 201,60 | 272.570 |
02 abr 2024 | 206,90 | 207,80 | 200,00 | 202,20 | 202,20 | 374.786 |
28 mar 2024 | 206,40 | 208,05 | 203,45 | 206,40 | 206,40 | 183.217 |
27 mar 2024 | 204,70 | 208,55 | 204,00 | 204,60 | 204,60 | 185.777 |
26 mar 2024 | 203,93 | 205,45 | 202,70 | 204,70 | 204,70 | 249.087 |
25 mar 2024 | 200,06 | 204,15 | 198,56 | 203,15 | 203,15 | 136.984 |
22 mar 2024 | 194,86 | 201,75 | 194,30 | 200,99 | 200,99 | 259.372 |
21 mar 2024 | 201,59 | 202,65 | 196,34 | 198,73 | 198,73 | 1.011.183 |
20 mar 2024 | 199,32 | 201,50 | 198,72 | 200,49 | 200,49 | 134.356 |
19 mar 2024 | 201,27 | 202,45 | 198,88 | 200,90 | 200,90 | 435.357 |
18 mar 2024 | 205,43 | 206,09 | 199,08 | 200,32 | 200,32 | 140.914 |
15 mar 2024 | 205,82 | 207,80 | 204,30 | 205,30 | 205,30 | 309.276 |
14 mar 2024 | 201,27 | 208,60 | 198,94 | 206,52 | 206,52 | 484.761 |
13 mar 2024 | 192,80 | 201,55 | 183,84 | 200,20 | 200,20 | 589.689 |
12 mar 2024 | 190,00 | 192,90 | 186,58 | 191,75 | 191,75 | 283.740 |
11 mar 2024 | 188,25 | 188,88 | 185,60 | 188,45 | 188,45 | 252.692 |
08 mar 2024 | 189,15 | 192,00 | 187,26 | 189,47 | 189,47 | 278.451 |
07 mar 2024 | 184,15 | 188,40 | 180,86 | 188,35 | 188,35 | 162.961 |
06 mar 2024 | 184,78 | 194,00 | 182,38 | 185,98 | 185,98 | 443.822 |
05 mar 2024 | 183,08 | 185,38 | 182,02 | 184,79 | 184,79 | 183.616 |
04 mar 2024 | 186,52 | 188,00 | 184,46 | 185,35 | 185,35 | 294.997 |
01 mar 2024 | 187,69 | 188,88 | 185,98 | 186,59 | 186,59 | 117.062 |
29 feb 2024 | 190,28 | 191,46 | 187,08 | 187,46 | 187,46 | 219.255 |
28 feb 2024 | 188,73 | 190,02 | 187,02 | 189,52 | 189,52 | 140.826 |
27 feb 2024 | 188,79 | 190,02 | 185,92 | 188,10 | 188,10 | 222.292 |
26 feb 2024 | 187,86 | 190,20 | 186,86 | 188,95 | 188,95 | 109.182 |
23 feb 2024 | 187,36 | 189,94 | 187,26 | 188,40 | 188,40 | 81.413 |
22 feb 2024 | 182,89 | 188,12 | 180,34 | 187,28 | 187,28 | 122.174 |
21 feb 2024 | 181,60 | 184,80 | 179,76 | 181,62 | 181,62 | 58.455 |
20 feb 2024 | 179,21 | 182,52 | 178,24 | 181,19 | 181,19 | 452.004 |
19 feb 2024 | 175,64 | 180,88 | 174,26 | 180,05 | 180,05 | 199.196 |
16 feb 2024 | 174,82 | 178,70 | 174,70 | 176,94 | 176,94 | 68.687 |
15 feb 2024 | 176,22 | 177,94 | 173,16 | 173,79 | 173,79 | 138.538 |
14 feb 2024 | 169,47 | 175,92 | 168,70 | 174,59 | 174,59 | 692.235 |
13 feb 2024 | 173,75 | 175,30 | 169,70 | 171,15 | 171,15 | 98.633 |
12 feb 2024 | 172,20 | 174,30 | 170,70 | 173,44 | 173,44 | 568.185 |
09 feb 2024 | 173,66 | 175,00 | 171,36 | 172,23 | 172,23 | 419.448 |
08 feb 2024 | 175,97 | 177,34 | 171,32 | 172,36 | 172,36 | 143.337 |
07 feb 2024 | 175,74 | 177,74 | 174,64 | 176,01 | 176,01 | 134.608 |
06 feb 2024 | 177,62 | 178,30 | 172,10 | 175,97 | 175,97 | 683.153 |
05 feb 2024 | 176,43 | 180,86 | 175,22 | 175,36 | 175,36 | 124.334 |
02 feb 2024 | 171,25 | 177,90 | 169,20 | 175,27 | 175,27 | 376.329 |
01 feb 2024 | 163,69 | 175,08 | 160,26 | 172,13 | 172,13 | 850.478 |
31 ene 2024 | 178,50 | 180,70 | 164,92 | 176,55 | 176,55 | 158.087 |
30 ene 2024 | 178,84 | 179,74 | 176,92 | 179,38 | 179,38 | 261.887 |
29 ene 2024 | 176,28 | 178,94 | 175,28 | 177,39 | 177,39 | 346.510 |
26 ene 2024 | 175,78 | 178,02 | 173,50 | 178,00 | 178,00 | 320.793 |
25 ene 2024 | 165,43 | 177,52 | 163,58 | 175,70 | 175,70 | 366.411 |
24 ene 2024 | 171,45 | 172,76 | 160,40 | 165,66 | 165,66 | 330.068 |
23 ene 2024 | 167,97 | 169,10 | 166,12 | 167,25 | 167,25 | 82.677 |
22 ene 2024 | 166,33 | 167,70 | 163,68 | 165,99 | 165,99 | 488.374 |
19 ene 2024 | 166,46 | 168,02 | 163,96 | 164,83 | 164,83 | 305.057 |
18 ene 2024 | 166,90 | 168,40 | 163,14 | 164,19 | 164,19 | 177.389 |
17 ene 2024 | 168,62 | 173,04 | 164,12 | 165,26 | 165,26 | 391.018 |
16 ene 2024 | 173,60 | 176,74 | 170,76 | 171,27 | 171,27 | 348.874 |
15 ene 2024 | 175,74 | 177,94 | 173,00 | 175,86 | 175,86 | 171.448 |
12 ene 2024 | 178,43 | 180,36 | 176,56 | 177,42 | 177,42 | 427.689 |
11 ene 2024 | 180,80 | 181,88 | 177,14 | 177,23 | 177,23 | 153.329 |
10 ene 2024 | 178,62 | 180,16 | 176,22 | 179,82 | 179,82 | 254.416 |
09 ene 2024 | 177,66 | 178,71 | 175,66 | 177,41 | 177,41 | 294.361 |
08 ene 2024 | 172,70 | 176,80 | 171,20 | 176,17 | 176,17 | 101.573 |
05 ene 2024 | 172,98 | 174,32 | 169,70 | 173,72 | 173,72 | 257.508 |
04 ene 2024 | 174,70 | 178,00 | 170,60 | 173,84 | 173,84 | 485.035 |
03 ene 2024 | 181,06 | 183,32 | 178,10 | 179,17 | 179,17 | 166.781 |
02 ene 2024 | 184,62 | 186,60 | 181,06 | 182,11 | 182,11 | 283.347 |
29 dic 2023 | 184,67 | 185,94 | 180,00 | 184,51 | 184,51 | 18.465 |
28 dic 2023 | 185,83 | 186,00 | 182,80 | 183,54 | 183,54 | 58.360 |
27 dic 2023 | 185,32 | 186,52 | 184,82 | 185,54 | 185,54 | 184.094 |
22 dic 2023 | 182,92 | 188,98 | 181,52 | 182,93 | 182,93 | 171.133 |
21 dic 2023 | 194,81 | 197,06 | 193,30 | 193,67 | 193,67 | 148.781 |
20 dic 2023 | 194,11 | 196,32 | 191,76 | 196,26 | 196,26 | 230.536 |
19 dic 2023 | 192,14 | 193,40 | 190,98 | 193,01 | 193,01 | 72.367 |
18 dic 2023 | 190,73 | 193,68 | 189,62 | 191,27 | 191,27 | 565.459 |
15 dic 2023 | 197,80 | 198,64 | 190,34 | 191,24 | 191,24 | 229.310 |
14 dic 2023 | 198,71 | 199,36 | 192,82 | 198,18 | 198,18 | 249.374 |
13 dic 2023 | 194,03 | 196,04 | 192,28 | 193,94 | 193,94 | 113.537 |
12 dic 2023 | 194,26 | 196,06 | 192,50 | 193,74 | 193,74 | 116.572 |
11 dic 2023 | 193,40 | 194,60 | 191,02 | 194,45 | 194,45 | 232.790 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |