Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
31 may 2024 | 166,05 | 167,95 | 164,00 | 167,20 | 167,20 | 83.713.848 |
30 may 2024 | 172,00 | 172,00 | 163,35 | 164,15 | 164,15 | 108.813.875 |
29 may 2024 | 174,75 | 176,00 | 173,50 | 174,25 | 174,25 | 36.575.550 |
28 may 2024 | 175,90 | 177,50 | 173,45 | 174,90 | 174,90 | 39.208.456 |
27 may 2024 | 177,70 | 177,70 | 174,85 | 175,50 | 175,50 | 30.410.585 |
24 may 2024 | 174,95 | 177,55 | 174,15 | 174,85 | 174,85 | 38.674.485 |
23 may 2024 | 173,05 | 175,80 | 170,50 | 175,50 | 175,50 | 49.377.680 |
22 may 2024 | 175,45 | 175,50 | 171,50 | 173,30 | 173,30 | 42.919.832 |
21 may 2024 | 168,50 | 175,20 | 167,95 | 174,35 | 174,35 | 84.833.644 |
17 may 2024 | 166,60 | 168,45 | 165,45 | 167,35 | 167,35 | 39.181.277 |
16 may 2024 | 167,25 | 168,00 | 162,30 | 165,90 | 165,90 | 41.126.570 |
15 may 2024 | 164,95 | 167,55 | 164,95 | 165,60 | 165,60 | 29.601.304 |
14 may 2024 | 164,10 | 166,55 | 163,50 | 164,95 | 164,95 | 46.261.468 |
13 may 2024 | 162,45 | 164,50 | 158,05 | 163,85 | 163,85 | 36.561.003 |
10 may 2024 | 163,20 | 164,35 | 161,85 | 162,25 | 162,25 | 31.472.419 |
09 may 2024 | 165,95 | 166,70 | 161,50 | 161,90 | 161,90 | 30.223.088 |
08 may 2024 | 164,20 | 167,10 | 163,50 | 166,05 | 166,05 | 30.128.705 |
07 may 2024 | 167,95 | 167,95 | 162,30 | 164,25 | 164,25 | 43.611.824 |
06 may 2024 | 167,95 | 168,65 | 164,70 | 167,60 | 167,60 | 37.621.296 |
03 may 2024 | 168,95 | 170,75 | 165,15 | 166,50 | 166,50 | 62.573.586 |
02 may 2024 | 165,00 | 168,90 | 165,00 | 167,35 | 167,35 | 69.320.283 |
30 abr 2024 | 168,40 | 168,40 | 164,50 | 165,00 | 165,00 | 55.043.389 |
29 abr 2024 | 168,20 | 169,60 | 166,90 | 167,40 | 167,40 | 44.906.151 |
26 abr 2024 | 168,00 | 170,70 | 165,25 | 165,80 | 165,80 | 65.355.111 |
25 abr 2024 | 165,40 | 168,00 | 164,15 | 167,70 | 167,70 | 50.128.523 |
24 abr 2024 | 162,45 | 166,90 | 161,45 | 165,55 | 165,55 | 59.894.921 |
23 abr 2024 | 163,50 | 163,50 | 160,80 | 161,15 | 161,15 | 30.295.177 |
22 abr 2024 | 163,80 | 164,70 | 161,50 | 161,85 | 161,85 | 39.304.790 |
19 abr 2024 | 160,00 | 162,50 | 157,30 | 162,10 | 162,10 | 60.078.229 |
18 abr 2024 | 160,90 | 164,00 | 159,15 | 160,05 | 160,05 | 68.093.672 |
16 abr 2024 | 160,85 | 162,45 | 159,00 | 160,05 | 160,05 | 41.391.261 |
15 abr 2024 | 161,80 | 164,70 | 158,60 | 160,85 | 160,85 | 66.426.404 |
12 abr 2024 | 166,00 | 166,00 | 163,00 | 163,50 | 163,50 | 55.317.636 |
10 abr 2024 | 167,30 | 169,20 | 164,50 | 165,05 | 165,05 | 64.134.758 |
09 abr 2024 | 166,00 | 169,80 | 165,20 | 166,00 | 166,00 | 63.884.687 |
08 abr 2024 | 166,95 | 166,95 | 164,20 | 165,20 | 165,20 | 48.255.703 |
05 abr 2024 | 163,90 | 164,15 | 160,80 | 163,35 | 163,35 | 44.668.121 |
04 abr 2024 | 165,55 | 165,95 | 161,00 | 163,40 | 163,40 | 61.094.750 |
03 abr 2024 | 164,65 | 166,25 | 163,10 | 163,65 | 163,65 | 50.938.559 |
02 abr 2024 | 162,95 | 165,50 | 161,80 | 164,65 | 164,65 | 69.533.405 |
01 abr 2024 | 156,80 | 163,90 | 156,50 | 163,15 | 163,15 | 84.583.929 |
28 mar 2024 | 152,70 | 157,00 | 152,70 | 155,85 | 155,85 | 62.575.327 |
27 mar 2024 | 152,45 | 154,10 | 152,00 | 152,70 | 152,70 | 35.328.794 |
26 mar 2024 | 151,15 | 153,40 | 150,50 | 152,40 | 152,40 | 52.965.508 |
22 mar 2024 | 149,00 | 152,75 | 148,35 | 151,80 | 151,80 | 68.241.556 |
21 mar 2024 | 148,00 | 151,20 | 147,80 | 150,10 | 150,10 | 84.225.737 |
20 mar 2024 | 149,60 | 150,65 | 143,85 | 145,65 | 145,65 | 77.550.319 |
19 mar 2024 | 149,00 | 152,45 | 147,60 | 148,75 | 148,75 | 105.004.268 |
18 mar 2024 | 142,55 | 150,25 | 142,20 | 149,70 | 149,70 | 166.913.078 |
15 mar 2024 | 142,90 | 143,70 | 139,85 | 141,70 | 141,70 | 68.482.621 |
14 mar 2024 | 143,60 | 143,95 | 138,35 | 142,45 | 142,45 | 91.956.952 |
13 mar 2024 | 152,80 | 152,90 | 142,50 | 143,65 | 143,65 | 70.937.597 |
12 mar 2024 | 154,20 | 154,55 | 150,90 | 152,50 | 152,50 | 34.947.937 |
11 mar 2024 | 158,90 | 158,90 | 153,00 | 153,45 | 153,45 | 54.155.385 |
07 mar 2024 | 152,40 | 159,15 | 152,25 | 157,25 | 157,25 | 124.847.699 |
06 mar 2024 | 151,80 | 152,65 | 147,90 | 151,60 | 151,60 | 51.782.444 |
05 mar 2024 | 153,20 | 154,00 | 150,75 | 151,85 | 151,85 | 37.165.490 |
04 mar 2024 | 154,90 | 154,90 | 151,05 | 153,10 | 153,10 | 67.577.785 |
01 mar 2024 | 143,00 | 150,65 | 143,00 | 149,95 | 149,95 | 123.709.943 |
29 feb 2024 | 140,80 | 141,85 | 139,40 | 140,85 | 140,85 | 32.248.156 |
28 feb 2024 | 144,05 | 144,95 | 140,05 | 140,75 | 140,75 | 20.721.926 |
27 feb 2024 | 142,65 | 144,50 | 142,00 | 144,20 | 144,20 | 24.119.469 |
26 feb 2024 | 145,85 | 145,95 | 142,25 | 142,65 | 142,65 | 22.570.277 |
23 feb 2024 | 146,40 | 147,10 | 145,00 | 145,45 | 145,45 | 28.414.697 |
22 feb 2024 | 145,00 | 146,15 | 143,50 | 145,90 | 145,90 | 46.728.176 |
21 feb 2024 | 141,55 | 146,20 | 141,45 | 143,90 | 143,90 | 88.000.833 |
20 feb 2024 | 141,95 | 142,25 | 140,05 | 141,05 | 141,05 | 24.291.123 |
19 feb 2024 | 142,95 | 143,35 | 141,35 | 141,95 | 141,95 | 16.973.568 |
16 feb 2024 | 142,05 | 143,45 | 141,50 | 142,30 | 142,30 | 22.316.127 |
15 feb 2024 | 141,50 | 143,45 | 141,00 | 141,20 | 141,20 | 31.587.387 |
14 feb 2024 | 137,00 | 141,50 | 135,75 | 141,20 | 141,20 | 29.141.690 |
13 feb 2024 | 137,75 | 138,25 | 134,10 | 137,85 | 137,85 | 39.155.909 |
12 feb 2024 | 142,00 | 142,95 | 136,65 | 137,40 | 137,40 | 36.477.544 |
09 feb 2024 | 144,20 | 144,45 | 139,15 | 141,30 | 141,30 | 35.961.925 |
08 feb 2024 | 145,30 | 145,65 | 143,05 | 143,65 | 143,65 | 38.997.666 |
07 feb 2024 | 146,85 | 147,40 | 144,05 | 144,40 | 144,40 | 61.517.064 |
06 feb 2024 | 143,00 | 145,10 | 140,45 | 144,65 | 144,65 | 53.192.936 |
05 feb 2024 | 140,00 | 143,35 | 139,35 | 141,55 | 141,55 | 80.737.626 |
02 feb 2024 | 135,30 | 139,60 | 134,80 | 138,70 | 138,70 | 69.296.192 |
01 feb 2024 | 136,40 | 136,75 | 134,50 | 134,80 | 134,80 | 31.701.793 |
31 ene 2024 | 135,00 | 136,70 | 134,50 | 135,95 | 135,95 | 36.079.354 |
30 ene 2024 | 135,60 | 137,70 | 134,50 | 134,70 | 134,70 | 35.704.185 |
29 ene 2024 | 134,70 | 135,40 | 133,50 | 135,00 | 135,00 | 29.745.400 |
25 ene 2024 | 136,50 | 136,50 | 132,00 | 133,75 | 133,75 | 61.358.839 |
24 ene 2024 | 130,20 | 135,55 | 130,10 | 135,15 | 135,15 | 39.340.119 |
23 ene 2024 | 134,80 | 135,20 | 129,30 | 130,10 | 130,10 | 35.373.970 |
19 ene 2024 | 132,60 | 134,70 | 131,60 | 134,25 | 134,25 | 32.653.013 |
18 ene 2024 | 131,65 | 132,25 | 128,20 | 131,00 | 131,00 | 45.273.496 |
17 ene 2024 | 135,45 | 135,75 | 131,40 | 131,65 | 131,65 | 58.982.971 |
16 ene 2024 | 134,70 | 138,50 | 134,00 | 137,25 | 137,25 | 56.361.287 |
15 ene 2024 | 136,00 | 136,25 | 133,95 | 134,90 | 134,90 | 34.158.775 |
12 ene 2024 | 135,80 | 136,25 | 134,65 | 135,30 | 135,30 | 32.883.921 |
11 ene 2024 | 134,85 | 135,65 | 134,20 | 134,90 | 134,90 | 23.113.349 |
10 ene 2024 | 133,80 | 134,70 | 132,10 | 134,10 | 134,10 | 27.213.624 |
09 ene 2024 | 133,50 | 134,80 | 132,50 | 133,65 | 133,65 | 30.736.868 |
08 ene 2024 | 135,30 | 135,95 | 131,75 | 132,00 | 132,00 | 39.559.717 |
05 ene 2024 | 135,00 | 135,95 | 132,85 | 133,65 | 133,65 | 71.330.190 |
04 ene 2024 | 136,00 | 136,35 | 134,00 | 134,25 | 134,25 | 43.913.498 |
03 ene 2024 | 139,50 | 139,60 | 134,35 | 135,35 | 135,35 | 45.176.618 |
02 ene 2024 | 140,50 | 140,60 | 137,05 | 139,60 | 139,60 | 27.764.060 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |