Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
03 may 2024 | 169,53 | 169,85 | 164,98 | 168,99 | 168,99 | 22.716.443 |
02 may 2024 | 166,67 | 168,53 | 165,69 | 168,46 | 168,46 | 17.041.100 |
01 may 2024 | 166,18 | 168,81 | 164,90 | 165,57 | 165,57 | 25.223.200 |
30 abr 2024 | 167,38 | 169,87 | 164,50 | 164,64 | 164,64 | 29.420.800 |
29 abr 2024 | 170,77 | 171,38 | 167,06 | 167,90 | 167,90 | 35.914.600 |
26 abr 2024 | 175,99 | 176,42 | 171,40 | 173,69 | 173,69 | 56.500.800 |
25 abr 2024 | 153,36 | 158,28 | 152,77 | 157,95 | 157,95 | 36.197.800 |
24 abr 2024 | 159,09 | 161,39 | 158,82 | 161,10 | 161,10 | 19.485.700 |
23 abr 2024 | 158,59 | 160,48 | 157,96 | 159,92 | 159,92 | 16.115.400 |
22 abr 2024 | 156,01 | 159,18 | 155,66 | 157,95 | 157,95 | 17.243.900 |
19 abr 2024 | 157,75 | 157,99 | 153,91 | 155,72 | 155,72 | 20.063.900 |
18 abr 2024 | 156,93 | 158,49 | 156,21 | 157,46 | 157,46 | 14.016.100 |
17 abr 2024 | 157,19 | 158,68 | 156,13 | 156,88 | 156,88 | 16.237.800 |
16 abr 2024 | 155,64 | 157,23 | 155,05 | 156,00 | 156,00 | 15.413.200 |
15 abr 2024 | 160,28 | 160,83 | 156,15 | 156,33 | 156,33 | 21.140.900 |
12 abr 2024 | 159,40 | 161,70 | 158,60 | 159,19 | 159,19 | 16.968.200 |
11 abr 2024 | 158,34 | 161,12 | 157,93 | 160,79 | 160,79 | 17.841.700 |
10 abr 2024 | 157,88 | 158,16 | 156,20 | 157,66 | 157,66 | 16.339.200 |
09 abr 2024 | 157,35 | 159,89 | 156,64 | 158,14 | 158,14 | 21.538.100 |
08 abr 2024 | 154,01 | 156,65 | 153,99 | 156,14 | 156,14 | 16.641.500 |
05 abr 2024 | 151,68 | 154,84 | 151,08 | 153,94 | 153,94 | 16.289.800 |
04 abr 2024 | 155,08 | 156,18 | 151,88 | 151,94 | 151,94 | 24.184.800 |
03 abr 2024 | 154,92 | 156,55 | 154,13 | 156,37 | 156,37 | 17.266.200 |
02 abr 2024 | 154,75 | 155,99 | 153,46 | 155,87 | 155,87 | 17.598.100 |
01 abr 2024 | 151,83 | 157,00 | 151,65 | 156,50 | 156,50 | 24.469.800 |
28 mar 2024 | 152,00 | 152,67 | 151,33 | 152,26 | 152,26 | 21.105.600 |
27 mar 2024 | 152,15 | 152,69 | 150,13 | 151,94 | 151,94 | 16.622.000 |
26 mar 2024 | 151,24 | 153,20 | 151,03 | 151,70 | 151,70 | 19.312.700 |
25 mar 2024 | 150,95 | 151,46 | 148,80 | 151,15 | 151,15 | 15.114.700 |
22 mar 2024 | 150,24 | 152,56 | 150,09 | 151,77 | 151,77 | 19.226.300 |
21 mar 2024 | 150,32 | 151,30 | 148,01 | 148,74 | 148,74 | 19.843.900 |
20 mar 2024 | 148,79 | 149,76 | 147,66 | 149,68 | 149,68 | 17.730.000 |
19 mar 2024 | 148,98 | 149,62 | 147,01 | 147,92 | 147,92 | 17.748.400 |
18 mar 2024 | 149,37 | 152,93 | 148,14 | 148,48 | 148,48 | 47.676.700 |
15 mar 2024 | 143,41 | 144,34 | 141,13 | 142,17 | 142,17 | 41.025.900 |
14 mar 2024 | 142,30 | 144,73 | 141,49 | 144,34 | 144,34 | 36.117.900 |
13 mar 2024 | 140,06 | 142,19 | 140,01 | 140,77 | 140,77 | 19.637.000 |
12 mar 2024 | 138,25 | 140,28 | 138,21 | 139,62 | 139,62 | 19.019.700 |
11 mar 2024 | 137,07 | 139,98 | 137,07 | 138,94 | 138,94 | 22.536.400 |
08 mar 2024 | 135,04 | 138,99 | 134,80 | 136,29 | 136,29 | 26.472.400 |
07 mar 2024 | 133,89 | 135,82 | 132,66 | 135,24 | 135,24 | 24.107.300 |
06 mar 2024 | 134,24 | 134,74 | 131,95 | 132,56 | 132,56 | 23.175.200 |
05 mar 2024 | 132,74 | 134,02 | 131,55 | 133,78 | 133,78 | 28.447.600 |
04 mar 2024 | 136,54 | 136,63 | 132,86 | 134,20 | 134,20 | 43.571.500 |
01 mar 2024 | 139,61 | 140,00 | 137,98 | 138,08 | 138,08 | 28.522.000 |
29 feb 2024 | 138,35 | 139,95 | 137,57 | 139,78 | 139,78 | 35.485.000 |
28 feb 2024 | 139,10 | 139,28 | 136,64 | 137,43 | 137,43 | 30.628.700 |
27 feb 2024 | 139,41 | 140,49 | 138,50 | 140,10 | 140,10 | 22.364.000 |
26 feb 2024 | 143,45 | 143,84 | 138,74 | 138,75 | 138,75 | 33.513.000 |
23 feb 2024 | 144,97 | 145,96 | 144,79 | 145,29 | 145,29 | 14.519.400 |
22 feb 2024 | 146,12 | 146,20 | 144,01 | 145,32 | 145,32 | 23.024.700 |
21 feb 2024 | 142,64 | 143,98 | 141,91 | 143,84 | 143,84 | 16.499.600 |
20 feb 2024 | 140,94 | 143,33 | 140,80 | 142,20 | 142,20 | 18.625.600 |
16 feb 2024 | 144,21 | 144,48 | 141,52 | 141,76 | 141,76 | 21.849.700 |
15 feb 2024 | 144,46 | 144,76 | 141,88 | 143,94 | 143,94 | 26.724.300 |
14 feb 2024 | 147,37 | 147,83 | 145,55 | 147,14 | 147,14 | 16.651.800 |
13 feb 2024 | 146,07 | 148,04 | 145,11 | 146,37 | 146,37 | 18.138.500 |
12 feb 2024 | 149,54 | 150,59 | 148,56 | 148,73 | 148,73 | 17.236.100 |
09 feb 2024 | 147,95 | 150,70 | 147,43 | 150,22 | 150,22 | 21.877.700 |
08 feb 2024 | 146,97 | 147,61 | 146,42 | 147,22 | 147,22 | 18.241.300 |
07 feb 2024 | 146,12 | 147,00 | 145,21 | 146,68 | 146,68 | 21.436.100 |
06 feb 2024 | 145,96 | 146,74 | 144,52 | 145,41 | 145,41 | 21.517.700 |
05 feb 2024 | 144,04 | 146,67 | 143,91 | 144,93 | 144,93 | 29.254.400 |
02 feb 2024 | 140,89 | 143,88 | 138,17 | 143,54 | 143,54 | 42.116.900 |
01 feb 2024 | 143,69 | 144,62 | 142,26 | 142,71 | 142,71 | 25.526.900 |
31 ene 2024 | 145,39 | 145,59 | 141,55 | 141,80 | 141,80 | 43.908.600 |
30 ene 2024 | 154,01 | 155,04 | 152,77 | 153,05 | 153,05 | 26.578.900 |
29 ene 2024 | 153,64 | 155,20 | 152,92 | 154,84 | 154,84 | 20.909.300 |
26 ene 2024 | 152,87 | 154,11 | 152,80 | 153,79 | 153,79 | 19.494.500 |
25 ene 2024 | 151,74 | 154,76 | 151,22 | 153,64 | 153,64 | 21.495.100 |
24 ene 2024 | 150,29 | 151,57 | 149,84 | 150,35 | 150,35 | 19.245.000 |
23 ene 2024 | 147,72 | 148,86 | 147,19 | 148,68 | 148,68 | 14.113.600 |
22 ene 2024 | 148,71 | 150,01 | 147,58 | 147,71 | 147,71 | 21.829.200 |
19 ene 2024 | 146,30 | 148,04 | 145,80 | 147,97 | 147,97 | 27.170.900 |
18 ene 2024 | 143,44 | 145,59 | 143,35 | 144,99 | 144,99 | 18.876.800 |
17 ene 2024 | 142,91 | 143,41 | 140,51 | 142,89 | 142,89 | 17.884.500 |
16 ene 2024 | 143,43 | 145,84 | 143,06 | 144,08 | 144,08 | 19.198.900 |
12 ene 2024 | 144,34 | 144,74 | 143,36 | 144,24 | 144,24 | 13.995.200 |
11 ene 2024 | 144,90 | 146,66 | 142,21 | 143,67 | 143,67 | 17.471.100 |
10 ene 2024 | 142,52 | 144,52 | 142,46 | 143,80 | 143,80 | 16.641.900 |
09 ene 2024 | 140,06 | 142,80 | 139,79 | 142,56 | 142,56 | 19.579.700 |
08 ene 2024 | 138,00 | 140,64 | 137,88 | 140,53 | 140,53 | 17.645.300 |
05 ene 2024 | 138,35 | 138,81 | 136,85 | 137,39 | 137,39 | 15.433.200 |
04 ene 2024 | 139,85 | 140,63 | 138,01 | 138,04 | 138,04 | 18.253.300 |
03 ene 2024 | 138,60 | 141,09 | 138,43 | 140,36 | 140,36 | 18.974.300 |
02 ene 2024 | 139,60 | 140,62 | 137,74 | 139,56 | 139,56 | 20.071.900 |
29 dic 2023 | 140,68 | 141,43 | 139,90 | 140,93 | 140,93 | 14.872.700 |
28 dic 2023 | 141,85 | 142,27 | 140,83 | 141,28 | 141,28 | 12.192.500 |
27 dic 2023 | 142,83 | 143,32 | 141,05 | 141,44 | 141,44 | 17.288.400 |
26 dic 2023 | 142,98 | 143,95 | 142,50 | 142,82 | 142,82 | 11.170.100 |
22 dic 2023 | 142,13 | 143,25 | 142,05 | 142,72 | 142,72 | 18.494.700 |
21 dic 2023 | 140,77 | 142,03 | 140,47 | 141,80 | 141,80 | 18.101.500 |
20 dic 2023 | 140,33 | 143,08 | 139,41 | 139,66 | 139,66 | 33.507.300 |
19 dic 2023 | 138,00 | 138,77 | 137,45 | 138,10 | 138,10 | 20.661.000 |
18 dic 2023 | 133,86 | 138,38 | 133,77 | 137,19 | 137,19 | 25.699.800 |
15 dic 2023 | 132,92 | 134,83 | 132,63 | 133,84 | 133,84 | 58.569.400 |
14 dic 2023 | 134,77 | 135,04 | 131,06 | 133,20 | 133,20 | 29.619.100 |
13 dic 2023 | 134,54 | 134,78 | 132,95 | 133,97 | 133,97 | 25.414.500 |
12 dic 2023 | 133,27 | 134,54 | 132,83 | 133,64 | 133,64 | 26.584.000 |
11 dic 2023 | 133,82 | 134,79 | 132,89 | 134,70 | 134,70 | 24.502.900 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |