Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 206,45 | 208,10 | 205,35 | 206,35 | 206,35 | 52.733 |
27 mar 2024 | 204,50 | 208,60 | 204,05 | 204,70 | 204,70 | 591.131 |
26 mar 2024 | 203,90 | 205,40 | 203,50 | 204,30 | 204,30 | 507.724 |
25 mar 2024 | 200,00 | 204,20 | 198,38 | 203,95 | 203,95 | 343.146 |
22 mar 2024 | 194,40 | 201,80 | 194,30 | 200,25 | 200,25 | 890.358 |
21 mar 2024 | 201,20 | 202,05 | 196,44 | 199,20 | 199,20 | 807.884 |
20 mar 2024 | 199,50 | 201,55 | 198,74 | 199,94 | 199,94 | 451.895 |
19 mar 2024 | 201,15 | 201,85 | 200,15 | 200,85 | 200,85 | 573.740 |
18 mar 2024 | 205,35 | 205,55 | 199,12 | 200,10 | 200,10 | 634.150 |
15 mar 2024 | 205,90 | 207,90 | 204,80 | 205,00 | 205,00 | 1.642.337 |
14 mar 2024 | 201,00 | 208,80 | 200,35 | 206,50 | 206,50 | 1.043.028 |
13 mar 2024 | 192,80 | 201,55 | 184,94 | 200,15 | 200,15 | 1.439.190 |
12 mar 2024 | 190,66 | 192,96 | 189,90 | 192,74 | 192,74 | 616.782 |
11 mar 2024 | 188,24 | 188,86 | 185,68 | 188,86 | 188,86 | 405.141 |
08 mar 2024 | 189,18 | 191,52 | 187,96 | 189,14 | 189,14 | 411.434 |
07 mar 2024 | 184,40 | 188,50 | 180,82 | 188,40 | 188,40 | 522.814 |
06 mar 2024 | 184,70 | 193,72 | 182,28 | 185,96 | 185,96 | 931.798 |
05 mar 2024 | 183,20 | 185,38 | 182,02 | 185,10 | 185,10 | 375.368 |
04 mar 2024 | 186,60 | 188,02 | 184,46 | 184,50 | 184,50 | 326.094 |
01 mar 2024 | 187,68 | 189,06 | 186,30 | 187,00 | 187,00 | 373.818 |
29 feb 2024 | 190,50 | 191,36 | 187,12 | 187,12 | 187,12 | 535.112 |
28 feb 2024 | 188,54 | 190,06 | 188,42 | 189,84 | 189,84 | 320.085 |
27 feb 2024 | 188,38 | 190,08 | 185,88 | 188,16 | 188,16 | 322.593 |
26 feb 2024 | 187,88 | 190,24 | 187,44 | 188,20 | 188,20 | 323.448 |
23 feb 2024 | 187,46 | 189,92 | 187,24 | 188,78 | 188,78 | 375.478 |
22 feb 2024 | 183,00 | 188,18 | 182,82 | 187,82 | 187,82 | 585.593 |
21 feb 2024 | 181,18 | 183,84 | 181,18 | 181,44 | 181,44 | 275.055 |
20 feb 2024 | 179,20 | 182,52 | 179,20 | 181,12 | 181,12 | 414.908 |
19 feb 2024 | 175,44 | 180,84 | 175,32 | 179,72 | 179,72 | 270.803 |
16 feb 2024 | 174,68 | 178,70 | 174,68 | 176,24 | 176,24 | 435.283 |
15 feb 2024 | 176,00 | 178,00 | 173,14 | 174,12 | 174,12 | 335.771 |
14 feb 2024 | 169,70 | 176,00 | 169,02 | 174,86 | 174,86 | 500.861 |
13 feb 2024 | 173,66 | 174,62 | 169,64 | 170,60 | 170,60 | 415.340 |
12 feb 2024 | 172,50 | 174,26 | 170,80 | 174,24 | 174,24 | 342.609 |
09 feb 2024 | 173,80 | 175,14 | 171,74 | 171,74 | 171,74 | 460.724 |
08 feb 2024 | 176,14 | 176,14 | 171,28 | 172,40 | 172,40 | 569.284 |
07 feb 2024 | 175,70 | 177,84 | 175,22 | 175,42 | 175,42 | 303.217 |
06 feb 2024 | 177,18 | 178,48 | 172,08 | 176,20 | 176,20 | 584.819 |
05 feb 2024 | 176,24 | 180,40 | 175,26 | 175,72 | 175,72 | 557.583 |
02 feb 2024 | 170,78 | 177,90 | 170,78 | 175,02 | 175,02 | 672.132 |
01 feb 2024 | 163,62 | 175,12 | 160,20 | 172,46 | 172,46 | 2.042.786 |
31 ene 2024 | 178,72 | 179,20 | 175,82 | 176,12 | 176,12 | 560.287 |
30 ene 2024 | 178,86 | 179,78 | 176,96 | 179,62 | 179,62 | 331.397 |
29 ene 2024 | 176,34 | 178,18 | 175,28 | 178,00 | 178,00 | 319.750 |
26 ene 2024 | 175,60 | 178,04 | 173,30 | 177,86 | 177,86 | 728.588 |
25 ene 2024 | 165,52 | 177,50 | 163,38 | 175,68 | 175,68 | 1.175.573 |
24 ene 2024 | 171,42 | 171,56 | 160,20 | 166,14 | 166,14 | 1.040.530 |
23 ene 2024 | 168,30 | 169,08 | 166,06 | 167,28 | 167,28 | 380.020 |
22 ene 2024 | 166,28 | 167,48 | 165,64 | 166,64 | 166,64 | 615.247 |
19 ene 2024 | 166,80 | 167,00 | 164,24 | 164,68 | 164,68 | 551.303 |
18 ene 2024 | 167,00 | 167,50 | 163,14 | 164,96 | 164,96 | 595.995 |
17 ene 2024 | 168,50 | 169,68 | 164,12 | 165,52 | 165,52 | 642.715 |
16 ene 2024 | 173,26 | 173,56 | 170,74 | 172,00 | 172,00 | 407.779 |
15 ene 2024 | 177,22 | 177,96 | 174,54 | 175,68 | 175,68 | 228.934 |
12 ene 2024 | 178,34 | 180,46 | 177,24 | 177,54 | 177,54 | 307.702 |
11 ene 2024 | 181,00 | 181,86 | 177,12 | 177,64 | 177,64 | 397.507 |
10 ene 2024 | 178,64 | 180,08 | 177,76 | 179,38 | 179,38 | 429.634 |
09 ene 2024 | 177,26 | 178,94 | 176,06 | 178,10 | 178,10 | 428.916 |
08 ene 2024 | 172,84 | 176,80 | 171,18 | 176,74 | 176,74 | 498.428 |
05 ene 2024 | 173,08 | 174,40 | 169,68 | 173,48 | 173,48 | 514.414 |
04 ene 2024 | 174,66 | 174,96 | 170,54 | 173,76 | 173,76 | 866.859 |
03 ene 2024 | 181,00 | 182,46 | 178,04 | 179,16 | 179,16 | 399.469 |
02 ene 2024 | 184,20 | 186,60 | 181,08 | 182,22 | 182,22 | 376.060 |
29 dic 2023 | 184,82 | 185,36 | 184,16 | 184,16 | 184,16 | 161.239 |
28 dic 2023 | 185,68 | 185,92 | 182,86 | 184,10 | 184,10 | 323.489 |
27 dic 2023 | 185,42 | 186,52 | 184,82 | 185,56 | 185,56 | 337.533 |
22 dic 2023 | 183,00 | 184,68 | 181,68 | 184,14 | 184,14 | 1.035.464 |
21 dic 2023 | 195,04 | 197,10 | 193,26 | 194,42 | 194,42 | 386.794 |
20 dic 2023 | 194,40 | 196,36 | 191,76 | 195,94 | 195,94 | 484.778 |
19 dic 2023 | 192,00 | 193,40 | 190,84 | 193,40 | 193,40 | 396.217 |
18 dic 2023 | 191,10 | 192,24 | 189,78 | 192,24 | 192,24 | 341.040 |
15 dic 2023 | 197,98 | 198,60 | 190,72 | 192,52 | 192,52 | 1.287.219 |
14 dic 2023 | 198,38 | 198,80 | 194,86 | 197,40 | 197,40 | 785.397 |
13 dic 2023 | 194,42 | 196,04 | 193,64 | 194,00 | 194,00 | 414.848 |
12 dic 2023 | 194,20 | 196,04 | 193,26 | 193,46 | 193,46 | 352.640 |
11 dic 2023 | 193,44 | 194,46 | 192,76 | 194,00 | 194,00 | 446.246 |
08 dic 2023 | 192,44 | 194,84 | 191,70 | 193,36 | 193,36 | 572.328 |
07 dic 2023 | 196,00 | 196,20 | 188,44 | 191,10 | 191,10 | 788.365 |
06 dic 2023 | 196,00 | 198,34 | 194,30 | 197,00 | 197,00 | 355.895 |
05 dic 2023 | 194,40 | 195,88 | 193,38 | 195,28 | 195,28 | 359.290 |
04 dic 2023 | 194,30 | 196,12 | 192,98 | 194,64 | 194,64 | 374.622 |
01 dic 2023 | 192,40 | 194,60 | 191,94 | 194,24 | 194,24 | 399.386 |
30 nov 2023 | 193,96 | 194,66 | 191,20 | 192,14 | 192,14 | 681.995 |
29 nov 2023 | 187,94 | 193,84 | 187,62 | 192,72 | 192,72 | 739.654 |
28 nov 2023 | 184,00 | 186,82 | 183,46 | 186,66 | 186,66 | 334.517 |
27 nov 2023 | 184,58 | 185,58 | 183,54 | 185,24 | 185,24 | 288.531 |
24 nov 2023 | 185,80 | 185,98 | 183,28 | 184,44 | 184,44 | 300.657 |
23 nov 2023 | 186,72 | 187,30 | 185,00 | 185,78 | 185,78 | 241.488 |
22 nov 2023 | 185,80 | 187,40 | 185,08 | 187,36 | 187,36 | 449.628 |
21 nov 2023 | 183,08 | 187,32 | 183,08 | 185,14 | 185,14 | 581.169 |
20 nov 2023 | 180,00 | 183,78 | 179,94 | 181,70 | 181,70 | 460.639 |
17 nov 2023 | 176,60 | 181,46 | 176,56 | 179,64 | 179,64 | 582.988 |
16 nov 2023 | 178,36 | 179,58 | 175,68 | 176,56 | 176,56 | 447.878 |
15 nov 2023 | 180,00 | 180,92 | 177,26 | 178,92 | 178,92 | 518.244 |
14 nov 2023 | 170,04 | 179,50 | 169,64 | 179,02 | 179,02 | 972.843 |
13 nov 2023 | 171,24 | 171,80 | 168,46 | 170,08 | 170,08 | 414.170 |
10 nov 2023 | 172,16 | 172,66 | 169,34 | 170,90 | 170,90 | 538.286 |
09 nov 2023 | 168,72 | 174,76 | 167,28 | 173,98 | 173,98 | 649.812 |
08 nov 2023 | 172,70 | 174,12 | 167,36 | 169,62 | 169,62 | 924.845 |
07 nov 2023 | 171,26 | 172,60 | 169,40 | 171,88 | 171,88 | 479.414 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |