Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 158,24 | 158,86 | 156,82 | 158,52 | 158,52 | 220 |
30 may 2024 | 162,02 | 162,60 | 159,44 | 159,60 | 159,60 | 107 |
29 may 2024 | 162,40 | 163,06 | 162,40 | 163,06 | 163,06 | 21 |
28 may 2024 | 161,48 | 161,48 | 160,66 | 160,66 | 160,66 | 32 |
27 may 2024 | 161,88 | 161,88 | 160,72 | 160,72 | 160,72 | 538 |
24 may 2024 | 160,86 | 161,02 | 160,86 | 161,02 | 161,02 | 3 |
23 may 2024 | 163,28 | 163,28 | 161,80 | 161,80 | 161,80 | 393 |
22 may 2024 | 163,46 | 164,00 | 162,20 | 162,20 | 162,20 | 113 |
21 may 2024 | 162,84 | 162,96 | 162,84 | 162,96 | 162,96 | 57 |
20 may 2024 | 162,46 | 162,88 | 162,34 | 162,88 | 162,88 | 1992 |
17 may 2024 | 160,02 | 161,04 | 160,02 | 161,04 | 161,04 | 96 |
16 may 2024 | 158,98 | 160,80 | 158,84 | 160,24 | 160,24 | 223 |
15 may 2024 | 156,82 | 158,14 | 156,82 | 158,14 | 158,14 | 25 |
14 may 2024 | 156,24 | 157,00 | 155,96 | 156,66 | 156,66 | 374 |
13 may 2024 | 155,34 | 155,34 | 152,46 | 153,84 | 153,84 | 232 |
10 may 2024 | 157,02 | 157,28 | 155,10 | 157,28 | 157,28 | 245 |
09 may 2024 | 157,06 | 157,06 | 156,94 | 156,94 | 156,94 | 26 |
08 may 2024 | 159,20 | 159,20 | 158,16 | 158,16 | 158,16 | 504 |
07 may 2024 | 155,86 | 155,86 | 155,86 | 155,86 | 155,86 | - |
06 may 2024 | 155,66 | 155,66 | 155,26 | 155,34 | 155,34 | 273 |
03 may 2024 | 155,52 | 155,60 | 153,00 | 154,12 | 154,12 | 430 |
02 may 2024 | 153,56 | 154,58 | 153,56 | 154,58 | 154,58 | 84 |
30 abr 2024 | 155,68 | 155,68 | 155,06 | 155,68 | 155,68 | 122 |
29 abr 2024 | 161,00 | 161,00 | 155,18 | 155,18 | 155,18 | 95 |
26 abr 2024 | 161,90 | 163,02 | 159,50 | 160,90 | 160,90 | 485 |
25 abr 2024 | 142,50 | 145,38 | 142,42 | 145,38 | 145,38 | 900 |
24 abr 2024 | 148,16 | 148,50 | 147,50 | 147,50 | 147,50 | 476 |
23 abr 2024 | 146,52 | 148,24 | 146,52 | 148,12 | 148,12 | 253 |
22 abr 2024 | 144,90 | 145,14 | 144,90 | 145,14 | 145,14 | 69 |
19 abr 2024 | 145,02 | 145,76 | 144,48 | 144,48 | 144,48 | 494 |
18 abr 2024 | 146,00 | 146,52 | 145,18 | 146,52 | 146,52 | 251 |
17 abr 2024 | 145,02 | 146,12 | 145,02 | 145,60 | 145,60 | 576 |
16 abr 2024 | 145,00 | 145,42 | 144,82 | 145,16 | 145,16 | 212 |
15 abr 2024 | 147,80 | 150,00 | 145,68 | 145,68 | 145,68 | 305 |
12 abr 2024 | 148,98 | 149,86 | 148,72 | 148,72 | 148,72 | 1034 |
11 abr 2024 | 144,72 | 147,06 | 144,72 | 146,98 | 146,98 | 661 |
10 abr 2024 | 144,36 | 145,20 | 144,18 | 144,82 | 144,82 | 190 |
09 abr 2024 | 142,22 | 143,76 | 142,22 | 143,76 | 143,76 | 75 |
08 abr 2024 | 140,56 | 142,54 | 140,50 | 142,54 | 142,54 | 44 |
05 abr 2024 | 137,32 | 138,38 | 137,32 | 138,38 | 138,38 | 110 |
04 abr 2024 | 142,52 | 143,26 | 140,58 | 141,28 | 141,28 | 231 |
03 abr 2024 | 142,82 | 142,82 | 142,08 | 142,08 | 142,08 | 55 |
02 abr 2024 | 143,88 | 143,88 | 142,30 | 142,96 | 142,96 | 487 |
28 mar 2024 | 138,92 | 140,00 | 138,92 | 140,00 | 140,00 | 577 |
27 mar 2024 | 139,22 | 139,92 | 137,86 | 138,14 | 138,14 | 2212 |
26 mar 2024 | 138,28 | 139,84 | 138,28 | 139,84 | 139,84 | 110 |
25 mar 2024 | 139,14 | 139,14 | 137,74 | 137,74 | 137,74 | 516 |
22 mar 2024 | 135,62 | 140,00 | 135,62 | 139,34 | 139,34 | 418 |
21 mar 2024 | 137,16 | 137,36 | 135,82 | 135,82 | 135,82 | 210 |
20 mar 2024 | 135,06 | 136,14 | 135,06 | 136,14 | 136,14 | 77 |
19 mar 2024 | 135,32 | 135,62 | 135,24 | 135,26 | 135,26 | 600 |
18 mar 2024 | 131,50 | 138,36 | 131,50 | 135,66 | 135,66 | 889 |
15 mar 2024 | 131,06 | 131,86 | 130,14 | 130,14 | 130,14 | 140 |
14 mar 2024 | 128,08 | 130,68 | 127,52 | 130,68 | 130,68 | 405 |
13 mar 2024 | 126,42 | 127,94 | 126,42 | 127,94 | 127,94 | 11 |
12 mar 2024 | 126,52 | 127,22 | 126,52 | 126,94 | 126,94 | 590 |
11 mar 2024 | 123,52 | 126,40 | 123,52 | 126,38 | 126,38 | 652 |
08 mar 2024 | 123,04 | 123,04 | 123,04 | 123,04 | 123,04 | 1 |
07 mar 2024 | 120,08 | 122,90 | 119,22 | 122,90 | 122,90 | 35 |
06 mar 2024 | 122,68 | 122,96 | 120,44 | 120,86 | 120,86 | 239 |
05 mar 2024 | 122,32 | 122,32 | 121,52 | 121,52 | 121,52 | 361 |
04 mar 2024 | 126,12 | 126,66 | 121,80 | 121,88 | 121,88 | 1288 |
01 mar 2024 | 128,02 | 128,38 | 127,84 | 127,84 | 127,84 | 145 |
29 feb 2024 | 125,22 | 127,36 | 125,00 | 126,50 | 126,50 | 707 |
28 feb 2024 | 127,62 | 127,96 | 125,22 | 125,60 | 125,60 | 537 |
27 feb 2024 | 126,62 | 127,96 | 126,42 | 127,96 | 127,96 | 790 |
26 feb 2024 | 132,60 | 132,70 | 127,10 | 127,10 | 127,10 | 733 |
23 feb 2024 | 132,40 | 132,90 | 132,40 | 132,66 | 132,66 | 462 |
22 feb 2024 | 132,98 | 133,44 | 132,86 | 133,44 | 133,44 | 923 |
21 feb 2024 | 129,68 | 130,74 | 129,68 | 130,74 | 130,74 | 2238 |
20 feb 2024 | 130,68 | 130,68 | 128,86 | 128,86 | 128,86 | 224 |
19 feb 2024 | 130,20 | 131,68 | 130,02 | 131,68 | 131,68 | 320 |
16 feb 2024 | 132,64 | 133,46 | 131,04 | 131,04 | 131,04 | 342 |
15 feb 2024 | 133,62 | 134,02 | 131,52 | 131,62 | 131,62 | 359 |
14 feb 2024 | 135,98 | 136,48 | 135,18 | 135,18 | 135,18 | 118 |
13 feb 2024 | 136,50 | 136,50 | 134,56 | 135,46 | 135,46 | 2260 |
12 feb 2024 | 138,50 | 138,50 | 137,84 | 137,84 | 137,84 | 1229 |
09 feb 2024 | 135,32 | 137,82 | 135,32 | 137,82 | 137,82 | 406 |
08 feb 2024 | 134,02 | 135,94 | 134,02 | 135,38 | 135,38 | 942 |
07 feb 2024 | 133,78 | 134,70 | 133,78 | 134,70 | 134,70 | 200 |
06 feb 2024 | 134,22 | 134,88 | 134,22 | 134,54 | 134,54 | 1124 |
05 feb 2024 | 132,00 | 133,98 | 132,00 | 133,74 | 133,74 | 353 |
02 feb 2024 | 131,52 | 131,52 | 128,92 | 130,92 | 130,92 | 1785 |
01 feb 2024 | 131,00 | 131,60 | 130,00 | 130,02 | 130,02 | 583 |
31 ene 2024 | 131,62 | 132,76 | 130,20 | 130,50 | 130,50 | 515 |
30 ene 2024 | 142,02 | 142,42 | 139,44 | 139,44 | 139,44 | 1060 |
29 ene 2024 | 140,02 | 141,04 | 140,02 | 140,68 | 140,68 | 380 |
26 ene 2024 | 139,32 | 140,06 | 139,02 | 139,76 | 139,76 | 393 |
25 ene 2024 | 137,04 | 140,92 | 136,86 | 140,84 | 140,84 | 379 |
24 ene 2024 | 135,72 | 137,32 | 135,70 | 136,94 | 136,94 | 233 |
23 ene 2024 | 134,00 | 134,84 | 133,84 | 134,84 | 134,84 | 444 |
22 ene 2024 | 135,06 | 135,72 | 135,04 | 135,04 | 135,04 | 1241 |
19 ene 2024 | 132,56 | 133,44 | 132,56 | 133,44 | 133,44 | 63 |
18 ene 2024 | 130,16 | 132,38 | 130,16 | 132,38 | 132,38 | 313 |
17 ene 2024 | 130,02 | 130,68 | 130,02 | 130,62 | 130,62 | 812 |
16 ene 2024 | 130,56 | 131,72 | 129,70 | 130,76 | 130,76 | 676 |
15 ene 2024 | 130,38 | 130,80 | 130,38 | 130,60 | 130,60 | 453 |
12 ene 2024 | 128,92 | 129,70 | 128,92 | 129,70 | 129,70 | 434 |
11 ene 2024 | 130,48 | 130,48 | 129,48 | 129,48 | 129,48 | 34 |
10 ene 2024 | 128,60 | 129,32 | 128,20 | 129,30 | 129,30 | 5370 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |