Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 158,60 | 158,60 | 154,00 | 154,00 | 154,00 | 372 |
27 mar 2024 | 160,20 | 160,80 | 156,40 | 157,76 | 157,76 | 1195 |
26 mar 2024 | 160,00 | 162,01 | 160,00 | 162,00 | 162,00 | 719 |
25 mar 2024 | 154,60 | 157,41 | 154,00 | 157,40 | 157,40 | 424 |
22 mar 2024 | 156,00 | 156,50 | 155,51 | 155,60 | 155,60 | 1046 |
21 mar 2024 | 155,40 | 155,40 | 155,40 | 155,40 | 155,40 | 1 |
20 mar 2024 | 147,40 | 147,79 | 145,80 | 146,89 | 146,89 | 722 |
19 mar 2024 | 145,79 | 145,79 | 144,34 | 144,34 | 144,34 | 205 |
18 mar 2024 | 150,00 | 150,00 | 146,99 | 147,01 | 147,01 | 20.394 |
15 mar 2024 | 151,20 | 151,20 | 151,19 | 151,19 | 151,19 | 12.748 |
14 mar 2024 | 153,80 | 153,80 | 151,39 | 151,42 | 151,42 | 2309 |
13 mar 2024 | 151,39 | 151,39 | 151,39 | 151,39 | 151,39 | 6 |
12 mar 2024 | 150,60 | 150,60 | 150,60 | 150,60 | 150,60 | 1 |
11 mar 2024 | 147,40 | 148,80 | 146,60 | 147,39 | 147,39 | 572 |
08 mar 2024 | 146,60 | 151,40 | 146,60 | 151,40 | 151,40 | 276 |
07 mar 2024 | 147,20 | 148,40 | 147,20 | 148,39 | 148,39 | 86 |
06 mar 2024 | 146,60 | 147,01 | 146,60 | 146,79 | 146,79 | 65 |
05 mar 2024 | 148,80 | 148,80 | 147,00 | 147,01 | 147,01 | 77 |
04 mar 2024 | 146,20 | 148,00 | 146,06 | 146,21 | 146,21 | 452 |
01 mar 2024 | 143,60 | 147,41 | 143,60 | 144,00 | 144,00 | 2711 |
29 feb 2024 | 145,20 | 148,00 | 140,39 | 146,16 | 146,16 | 31.608 |
28 feb 2024 | 152,80 | 152,80 | 148,79 | 148,81 | 148,81 | 806 |
27 feb 2024 | 154,59 | 155,40 | 154,59 | 155,40 | 155,40 | 75 |
26 feb 2024 | 157,40 | 158,20 | 156,39 | 158,20 | 158,20 | 1094 |
23 feb 2024 | 155,81 | 155,81 | 152,98 | 152,98 | 152,98 | 207 |
22 feb 2024 | 153,40 | 153,41 | 152,21 | 152,21 | 152,21 | 426 |
21 feb 2024 | 158,00 | 159,00 | 156,00 | 158,14 | 158,14 | 5742 |
20 feb 2024 | 160,00 | 160,20 | 156,00 | 157,83 | 157,83 | 7941 |
19 feb 2024 | 159,00 | 159,60 | 151,00 | 156,61 | 156,61 | 9518 |
16 feb 2024 | 151,60 | 151,80 | 143,00 | 151,80 | 151,80 | 902 |
15 feb 2024 | 136,00 | 137,80 | 136,00 | 137,20 | 137,20 | 2642 |
14 feb 2024 | 134,20 | 136,39 | 133,80 | 136,39 | 136,39 | 1571 |
13 feb 2024 | 136,00 | 137,80 | 134,80 | 136,46 | 136,46 | 704 |
12 feb 2024 | 132,80 | 132,81 | 132,60 | 132,81 | 132,81 | 213 |
09 feb 2024 | 130,81 | 131,19 | 130,81 | 131,19 | 131,19 | 18 |
08 feb 2024 | 134,20 | 135,40 | 134,20 | 135,02 | 135,02 | 1737 |
07 feb 2024 | 132,40 | 133,40 | 131,20 | 132,19 | 132,19 | 3178 |
06 feb 2024 | 131,60 | 131,60 | 130,80 | 130,80 | 130,80 | 1414 |
05 feb 2024 | 135,20 | 135,20 | 128,19 | 128,21 | 128,21 | 7064 |
02 feb 2024 | 134,60 | 134,80 | 134,00 | 134,60 | 134,60 | 2356 |
01 feb 2024 | 133,80 | 134,00 | 133,40 | 133,40 | 133,40 | 876 |
31 ene 2024 | 133,20 | 134,00 | 131,60 | 132,70 | 132,70 | 6469 |
30 ene 2024 | 133,20 | 133,20 | 132,01 | 132,01 | 132,01 | 496 |
29 ene 2024 | 133,60 | 133,60 | 131,85 | 132,01 | 132,01 | 418 |
26 ene 2024 | 129,60 | 131,60 | 129,00 | 129,00 | 129,00 | 719 |
25 ene 2024 | 129,40 | 131,00 | 129,40 | 130,29 | 130,29 | 3299 |
24 ene 2024 | 127,81 | 127,81 | 127,80 | 127,81 | 127,81 | 101 |
23 ene 2024 | 123,00 | 125,20 | 123,00 | 125,01 | 125,01 | 467 |
22 ene 2024 | 125,40 | 126,60 | 123,40 | 123,40 | 123,40 | 3101 |
19 ene 2024 | 125,00 | 125,00 | 122,80 | 122,80 | 122,80 | 3480 |
18 ene 2024 | 124,80 | 126,80 | 124,60 | 126,80 | 126,80 | 2131 |
17 ene 2024 | 125,00 | 126,20 | 124,60 | 125,17 | 125,17 | 961 |
16 ene 2024 | 125,60 | 126,40 | 125,40 | 125,60 | 125,60 | 921 |
15 ene 2024 | 129,60 | 129,60 | 125,60 | 125,80 | 125,80 | 997 |
12 ene 2024 | 129,00 | 131,20 | 129,00 | 130,70 | 130,70 | 2276 |
11 ene 2024 | 126,60 | 127,80 | 126,00 | 126,78 | 126,78 | 1460 |
10 ene 2024 | 129,60 | 131,20 | 126,59 | 126,60 | 126,60 | 1405 |
09 ene 2024 | 127,00 | 132,80 | 127,00 | 129,50 | 129,50 | 6184 |
08 ene 2024 | 126,00 | 127,40 | 124,61 | 127,19 | 127,19 | 2329 |
05 ene 2024 | 126,60 | 128,00 | 126,00 | 126,51 | 126,51 | 3695 |
04 ene 2024 | 122,40 | 126,40 | 122,40 | 124,80 | 124,80 | 3310 |
03 ene 2024 | 120,00 | 121,00 | 120,00 | 120,19 | 120,19 | 1256 |
02 ene 2024 | 126,00 | 126,00 | 124,80 | 124,80 | 124,80 | 1166 |
29 dic 2023 | 123,80 | 124,80 | 123,60 | 124,01 | 124,01 | 453 |
28 dic 2023 | 123,00 | 123,61 | 123,00 | 123,55 | 123,55 | 831 |
27 dic 2023 | - | - | - | - | - | - |
22 dic 2023 | 119,20 | 119,59 | 119,20 | 119,59 | 119,59 | 13 |
21 dic 2023 | 116,80 | 117,40 | 116,40 | 116,95 | 116,95 | 840 |
20 dic 2023 | 120,00 | 121,80 | 119,00 | 120,61 | 120,61 | 1071 |
19 dic 2023 | 119,31 | 119,31 | 119,31 | 119,31 | 119,31 | 74 |
18 dic 2023 | 118,40 | 118,40 | 116,60 | 116,97 | 116,97 | 893 |
15 dic 2023 | 116,20 | 118,80 | 116,20 | 117,71 | 117,71 | 2081 |
14 dic 2023 | 116,01 | 116,01 | 116,01 | 116,01 | 116,01 | 8 |
13 dic 2023 | 111,60 | 111,60 | 110,60 | 110,60 | 110,60 | 129 |
12 dic 2023 | 110,80 | 110,80 | 110,20 | 110,20 | 110,20 | 76 |
11 dic 2023 | 109,60 | 110,80 | 109,60 | 110,80 | 110,80 | 254 |
08 dic 2023 | 109,80 | 109,80 | 109,80 | 109,80 | 109,80 | 103 |
07 dic 2023 | - | - | - | - | - | - |
06 dic 2023 | 109,80 | 110,40 | 109,80 | 110,40 | 110,40 | 2712 |
05 dic 2023 | 108,20 | 109,80 | 108,20 | 109,40 | 109,40 | 1327 |
04 dic 2023 | 104,80 | 105,21 | 104,80 | 105,21 | 105,21 | 646 |
01 dic 2023 | 102,80 | 102,80 | 102,60 | 102,60 | 102,60 | 12 |
30 nov 2023 | 103,00 | 104,40 | 102,80 | 103,00 | 103,00 | 322 |
29 nov 2023 | 101,60 | 101,60 | 100,80 | 101,40 | 101,40 | 1202 |
28 nov 2023 | 102,00 | 102,00 | 101,60 | 101,60 | 101,60 | 82 |
27 nov 2023 | 100,60 | 103,00 | 100,60 | 101,46 | 101,46 | 4242 |
24 nov 2023 | 103,40 | 103,40 | 100,16 | 100,16 | 100,16 | 267 |
23 nov 2023 | 99,70 | 99,70 | 99,20 | 99,21 | 99,21 | 352 |
22 nov 2023 | 93,90 | 95,00 | 93,90 | 94,20 | 94,20 | 1240 |
21 nov 2023 | 95,40 | 95,40 | 92,90 | 92,90 | 92,90 | 585 |
20 nov 2023 | 94,10 | 94,50 | 94,10 | 94,20 | 94,20 | 41 |
17 nov 2023 | 94,80 | 94,80 | 94,10 | 94,10 | 94,10 | 97 |
16 nov 2023 | 92,50 | 92,50 | 92,50 | 92,50 | 92,50 | 106 |
15 nov 2023 | 92,40 | 93,30 | 92,40 | 92,90 | 92,90 | 1259 |
14 nov 2023 | 92,70 | 92,70 | 88,76 | 92,10 | 92,10 | 2508 |
13 nov 2023 | 87,80 | 88,81 | 87,80 | 88,40 | 88,40 | 234 |
10 nov 2023 | 87,20 | 88,90 | 86,80 | 88,70 | 88,70 | 3829 |
09 nov 2023 | 88,00 | 88,20 | 88,00 | 88,10 | 88,10 | 1159 |
08 nov 2023 | 88,60 | 89,40 | 88,00 | 88,69 | 88,69 | 6944 |
07 nov 2023 | 88,30 | 88,30 | 88,30 | 88,30 | 88,30 | 4 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |