Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
27 mar 2024 | 231,78 | 240,44 | 231,78 | 240,37 | 240,37 | - |
26 mar 2024 | 231,97 | 236,34 | 231,66 | 231,78 | 231,78 | - |
25 mar 2024 | 230,54 | 236,51 | 230,54 | 231,97 | 231,97 | - |
22 mar 2024 | 233,62 | 234,45 | 230,54 | 230,54 | 230,54 | - |
21 mar 2024 | 234,37 | 240,19 | 233,53 | 233,62 | 233,62 | - |
20 mar 2024 | 225,75 | 236,38 | 224,85 | 234,37 | 234,37 | - |
19 mar 2024 | 230,42 | 230,42 | 225,42 | 225,75 | 225,75 | - |
18 mar 2024 | 232,69 | 232,69 | 230,11 | 230,42 | 230,42 | - |
15 mar 2024 | 231,48 | 233,40 | 229,91 | 232,69 | 232,69 | - |
14 mar 2024 | 234,57 | 234,57 | 230,01 | 231,48 | 231,48 | - |
13 mar 2024 | 229,63 | 236,02 | 229,63 | 234,57 | 234,57 | - |
12 mar 2024 | 234,40 | 234,40 | 226,81 | 229,63 | 229,63 | - |
11 mar 2024 | 228,66 | 235,35 | 228,17 | 234,40 | 234,40 | - |
08 mar 2024 | 228,97 | 231,28 | 227,52 | 228,66 | 228,66 | - |
07 mar 2024 | 225,45 | 229,11 | 225,45 | 228,97 | 228,97 | - |
06 mar 2024 | 221,46 | 228,15 | 221,46 | 225,45 | 225,45 | - |
05 mar 2024 | 220,28 | 225,08 | 220,28 | 221,46 | 221,46 | - |
04 mar 2024 | 210,75 | 220,36 | 210,75 | 220,28 | 220,28 | - |
01 mar 2024 | 204,02 | 211,45 | 202,88 | 210,75 | 210,75 | - |
29 feb 2024 | 198,78 | 205,77 | 198,78 | 204,02 | 204,02 | - |
28 feb 2024 | 201,79 | 201,79 | 197,89 | 198,78 | 198,78 | - |
27 feb 2024 | 203,66 | 204,93 | 201,79 | 201,79 | 201,79 | - |
26 feb 2024 | 206,57 | 206,57 | 201,48 | 203,66 | 203,66 | - |
23 feb 2024 | 202,88 | 207,00 | 200,62 | 206,57 | 206,57 | - |
22 feb 2024 | 207,99 | 207,99 | 202,38 | 202,88 | 202,88 | - |
21 feb 2024 | 208,95 | 208,95 | 205,24 | 207,99 | 207,99 | - |
20 feb 2024 | 207,96 | 210,47 | 207,17 | 208,95 | 208,95 | - |
16 feb 2024 | 207,67 | 210,17 | 206,04 | 207,96 | 207,96 | - |
15 feb 2024 | 200,79 | 209,49 | 200,79 | 207,67 | 207,67 | - |
14 feb 2024 | 199,92 | 201,19 | 197,85 | 200,79 | 200,79 | - |
13 feb 2024 | 213,76 | 213,76 | 198,19 | 199,92 | 199,92 | - |
12 feb 2024 | 211,00 | 214,64 | 210,78 | 213,76 | 213,76 | - |
09 feb 2024 | 212,91 | 212,91 | 209,56 | 211,00 | 211,00 | - |
08 feb 2024 | 214,56 | 214,56 | 212,24 | 212,91 | 212,91 | - |
07 feb 2024 | 216,43 | 216,82 | 213,99 | 214,56 | 214,56 | - |
06 feb 2024 | 214,71 | 217,17 | 214,01 | 216,43 | 216,43 | - |
05 feb 2024 | 219,20 | 219,20 | 213,25 | 214,71 | 214,71 | - |
02 feb 2024 | 226,97 | 226,97 | 216,58 | 219,20 | 219,20 | - |
01 feb 2024 | 218,67 | 227,65 | 218,67 | 226,97 | 226,97 | - |
31 ene 2024 | 219,68 | 224,11 | 218,31 | 218,67 | 218,67 | - |
30 ene 2024 | 221,81 | 223,36 | 218,50 | 219,68 | 219,68 | - |
29 ene 2024 | 218,54 | 222,12 | 217,40 | 221,81 | 221,81 | - |
26 ene 2024 | 219,83 | 221,76 | 218,44 | 218,54 | 218,54 | - |
25 ene 2024 | 216,94 | 220,90 | 216,94 | 219,83 | 219,83 | - |
24 ene 2024 | 223,69 | 228,16 | 216,85 | 216,94 | 216,94 | - |
23 ene 2024 | 218,63 | 224,15 | 218,63 | 223,69 | 223,69 | - |
22 ene 2024 | 218,53 | 219,09 | 215,08 | 218,63 | 218,63 | - |
19 ene 2024 | 217,87 | 218,84 | 215,75 | 218,53 | 218,53 | - |
18 ene 2024 | 218,41 | 218,99 | 216,91 | 217,87 | 217,87 | - |
17 ene 2024 | 223,65 | 223,65 | 217,05 | 218,41 | 218,41 | - |
16 ene 2024 | 233,22 | 233,22 | 223,54 | 223,65 | 223,65 | - |
12 ene 2024 | 226,86 | 237,55 | 226,86 | 233,22 | 233,22 | - |
11 ene 2024 | 228,66 | 230,03 | 224,19 | 226,86 | 226,86 | - |
10 ene 2024 | 228,92 | 229,98 | 226,60 | 228,66 | 228,66 | - |
09 ene 2024 | 233,20 | 233,20 | 228,46 | 228,92 | 228,92 | - |
08 ene 2024 | 232,98 | 234,51 | 229,01 | 233,20 | 233,20 | - |
05 ene 2024 | 233,28 | 237,57 | 231,26 | 232,98 | 232,98 | - |
04 ene 2024 | 233,09 | 234,44 | 230,12 | 233,28 | 233,28 | - |
03 ene 2024 | 239,31 | 239,31 | 231,22 | 233,09 | 233,09 | - |
02 ene 2024 | 243,31 | 244,59 | 238,81 | 239,31 | 239,31 | - |
29 dic 2023 | 244,59 | 244,59 | 240,58 | 243,31 | 243,31 | - |
28 dic 2023 | 251,00 | 251,00 | 244,53 | 244,59 | 244,59 | - |
27 dic 2023 | 248,26 | 252,66 | 248,26 | 251,00 | 251,00 | - |
26 dic 2023 | 247,91 | 250,09 | 246,79 | 248,26 | 248,26 | - |
22 dic 2023 | 245,80 | 254,06 | 245,80 | 247,91 | 247,91 | - |
21 dic 2023 | 242,35 | 247,61 | 242,35 | 245,80 | 245,80 | - |
20 dic 2023 | 247,46 | 247,91 | 242,17 | 242,35 | 242,35 | - |
19 dic 2023 | 240,39 | 248,94 | 240,39 | 247,46 | 247,46 | - |
18 dic 2023 | 238,60 | 240,57 | 237,39 | 240,39 | 240,39 | - |
15 dic 2023 | 239,03 | 240,81 | 236,75 | 238,60 | 238,60 | - |
14 dic 2023 | 233,82 | 244,46 | 233,82 | 239,03 | 239,03 | - |
13 dic 2023 | 219,82 | 233,87 | 217,98 | 233,82 | 233,82 | - |
12 dic 2023 | 227,06 | 227,06 | 218,95 | 219,82 | 219,82 | - |
11 dic 2023 | 229,47 | 229,47 | 223,79 | 227,06 | 227,06 | - |
08 dic 2023 | 232,85 | 232,85 | 226,52 | 229,47 | 229,47 | - |
07 dic 2023 | 234,33 | 235,40 | 230,98 | 232,85 | 232,85 | - |
06 dic 2023 | 234,52 | 238,24 | 233,98 | 234,33 | 234,33 | - |
05 dic 2023 | 238,96 | 238,96 | 232,32 | 234,52 | 234,52 | - |
04 dic 2023 | 245,20 | 245,20 | 237,08 | 238,96 | 238,96 | - |
01 dic 2023 | 241,18 | 245,48 | 240,04 | 245,20 | 245,20 | - |
30 nov 2023 | 241,30 | 241,55 | 238,03 | 241,18 | 241,18 | - |
29 nov 2023 | 241,55 | 242,19 | 239,11 | 241,30 | 241,30 | - |
28 nov 2023 | 231,17 | 241,63 | 231,17 | 241,55 | 241,55 | - |
27 nov 2023 | 226,85 | 232,22 | 226,85 | 231,17 | 231,17 | - |
24 nov 2023 | 225,65 | 228,45 | 225,41 | 226,85 | 226,85 | - |
22 nov 2023 | 224,72 | 226,46 | 223,74 | 225,65 | 225,65 | - |
21 nov 2023 | 219,00 | 228,10 | 219,00 | 224,72 | 224,72 | - |
20 nov 2023 | 218,79 | 219,45 | 215,54 | 219,00 | 219,00 | - |
17 nov 2023 | 220,41 | 222,54 | 218,14 | 218,79 | 218,79 | - |
16 nov 2023 | 216,77 | 224,24 | 216,77 | 220,41 | 220,41 | - |
15 nov 2023 | 218,34 | 219,38 | 215,44 | 216,77 | 216,77 | - |
14 nov 2023 | 207,57 | 219,57 | 207,57 | 218,34 | 218,34 | - |
13 nov 2023 | 209,75 | 210,88 | 207,53 | 207,57 | 207,57 | - |
10 nov 2023 | 211,49 | 211,49 | 207,77 | 209,75 | 209,75 | - |
09 nov 2023 | 212,61 | 216,51 | 209,38 | 211,49 | 211,49 | - |
08 nov 2023 | 218,81 | 218,81 | 211,45 | 212,61 | 212,61 | - |
07 nov 2023 | 224,80 | 224,80 | 215,16 | 218,81 | 218,81 | - |
06 nov 2023 | 227,47 | 227,74 | 224,62 | 224,80 | 224,80 | - |
03 nov 2023 | 218,07 | 229,57 | 218,07 | 227,47 | 227,47 | - |
02 nov 2023 | 216,41 | 218,90 | 215,36 | 218,07 | 218,07 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |