Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
13 jun 2024 | 169,00 | 169,00 | 164,00 | 164,20 | 164,20 | 128.869 |
12 jun 2024 | 166,80 | 167,80 | 164,60 | 167,60 | 167,60 | 67.184 |
11 jun 2024 | 166,60 | 167,60 | 164,40 | 166,20 | 166,20 | 134.737 |
10 jun 2024 | 165,20 | 168,80 | 163,80 | 167,00 | 167,00 | 105.734 |
09 jun 2024 | 161,80 | 166,20 | 161,80 | 165,00 | 165,00 | 58.808 |
06 jun 2024 | 161,40 | 164,40 | 161,40 | 164,40 | 164,40 | 65.967 |
05 jun 2024 | 166,60 | 166,80 | 161,40 | 163,20 | 163,20 | 81.429 |
04 jun 2024 | 168,00 | 168,00 | 164,20 | 165,80 | 165,80 | 78.582 |
03 jun 2024 | 165,80 | 168,80 | 164,40 | 166,40 | 166,40 | 107.359 |
02 jun 2024 | 164,20 | 164,20 | 164,20 | 164,20 | 164,20 | - |
30 may 2024 | 164,20 | 164,20 | 164,20 | 164,20 | 164,20 | - |
29 may 2024 | 162,00 | 164,20 | 161,00 | 164,20 | 164,20 | 81.441 |
28 may 2024 | 164,80 | 164,80 | 161,40 | 164,00 | 164,00 | 78.754 |
27 may 2024 | 167,00 | 167,00 | 161,80 | 164,20 | 164,20 | 44.675 |
26 may 2024 | 164,40 | 165,00 | 162,80 | 164,40 | 164,40 | 23.961 |
23 may 2024 | 167,00 | 167,00 | 162,60 | 166,40 | 166,40 | 74.478 |
22 may 2024 | 165,80 | 167,00 | 163,00 | 167,00 | 167,00 | 47.180 |
21 may 2024 | 168,20 | 170,00 | 165,00 | 165,80 | 165,80 | 85.450 |
20 may 2024 | 163,40 | 168,40 | 163,00 | 168,40 | 168,40 | 61.258 |
19 may 2024 | 166,00 | 166,00 | 166,00 | 166,00 | 166,00 | - |
16 may 2024 | 165,40 | 166,00 | 162,60 | 166,00 | 166,00 | 48.271 |
15 may 2024 | 165,80 | 169,80 | 165,00 | 167,00 | 167,00 | 141.193 |
14 may 2024 | 168,60 | 170,00 | 165,40 | 168,00 | 168,00 | 145.755 |
13 may 2024 | 168,00 | 168,60 | 164,00 | 168,60 | 168,60 | 115.259 |
12 may 2024 | 168,00 | 168,80 | 161,60 | 167,00 | 167,00 | 68.194 |
09 may 2024 | 168,00 | 168,20 | 164,20 | 165,80 | 165,80 | 103.385 |
08 may 2024 | 161,00 | 168,00 | 160,80 | 168,00 | 168,00 | 204.645 |
07 may 2024 | 161,20 | 161,80 | 158,80 | 161,00 | 161,00 | 50.330 |
06 may 2024 | 163,00 | 163,20 | 158,20 | 160,80 | 160,80 | 89.758 |
05 may 2024 | 162,00 | 164,00 | 161,00 | 161,40 | 161,40 | 22.765 |
02 may 2024 | 162,00 | 162,80 | 160,40 | 162,00 | 162,00 | 53.339 |
01 may 2024 | 163,60 | 163,60 | 160,60 | 162,00 | 162,00 | 84.158 |
30 abr 2024 | 162,80 | 163,20 | 160,40 | 163,00 | 163,00 | 63.830 |
29 abr 2024 | 163,60 | 165,00 | 158,80 | 162,60 | 162,60 | 106.914 |
28 abr 2024 | 163,20 | 163,20 | 163,20 | 163,20 | 163,20 | - |
25 abr 2024 | 165,40 | 165,80 | 162,00 | 163,20 | 163,20 | 68.884 |
24 abr 2024 | 166,20 | 169,00 | 163,00 | 165,40 | 165,40 | 48.674 |
23 abr 2024 | 168,20 | 168,60 | 165,80 | 166,20 | 166,20 | 72.665 |
22 abr 2024 | 171,80 | 172,00 | 167,80 | 168,20 | 168,20 | 80.306 |
21 abr 2024 | 173,80 | 173,80 | 168,20 | 169,60 | 169,60 | 49.509 |
18 abr 2024 | 168,00 | 171,00 | 165,00 | 169,80 | 169,80 | 144.233 |
17 abr 2024 | 174,00 | 174,00 | 165,60 | 168,00 | 168,00 | 204.499 |
16 abr 2024 | 170,40 | 174,40 | 170,40 | 171,40 | 171,40 | 96.752 |
15 abr 2024 | 173,00 | 174,60 | 168,80 | 170,40 | 170,40 | 71.348 |
14 abr 2024 | - | - | - | - | - | - |
04 abr 2024 | 173,00 | 175,20 | 173,00 | 173,20 | 173,20 | 39.668 |
03 abr 2024 | 174,40 | 176,60 | 172,20 | 174,00 | 174,00 | 95.057 |
02 abr 2024 | 174,40 | 174,40 | 168,20 | 173,20 | 173,20 | 34.594 |
01 abr 2024 | 167,40 | 172,80 | 165,20 | 171,40 | 171,40 | 23.567 |
31 mar 2024 | 179,00 | 179,00 | 166,60 | 167,40 | 167,40 | 75.875 |
28 mar 2024 | 176,20 | 180,80 | 174,20 | 176,60 | 176,60 | 73.468 |
27 mar 2024 | 180,00 | 180,00 | 177,00 | 178,00 | 178,00 | 43.071 |
26 mar 2024 | 177,00 | 182,00 | 176,40 | 179,00 | 179,00 | 87.073 |
25 mar 2024 | 176,00 | 178,80 | 175,60 | 176,20 | 176,20 | 25.869 |
24 mar 2024 | 180,40 | 180,40 | 176,40 | 177,00 | 177,00 | 43.463 |
21 mar 2024 | 175,20 | 180,40 | 175,20 | 179,60 | 179,60 | 67.808 |
20 mar 2024 | 177,60 | 179,80 | 175,60 | 175,60 | 175,60 | 46.076 |
19 mar 2024 | 182,40 | 183,00 | 177,60 | 177,60 | 177,60 | 83.762 |
18 mar 2024 | 180,20 | 182,60 | 179,20 | 182,40 | 182,40 | 59.264 |
17 mar 2024 | 183,80 | 183,80 | 177,20 | 180,40 | 180,40 | 71.011 |
14 mar 2024 | 189,00 | 190,00 | 182,20 | 182,20 | 182,20 | 239.218 |
13 mar 2024 | 183,60 | 187,00 | 182,20 | 187,00 | 187,00 | 222.160 |
12 mar 2024 | 182,60 | 184,20 | 181,80 | 182,80 | 182,80 | 228.738 |
11 mar 2024 | 184,20 | 186,40 | 181,40 | 182,60 | 182,60 | 184.851 |
10 mar 2024 | 184,00 | 186,00 | 183,40 | 184,20 | 184,20 | 72.046 |
07 mar 2024 | 181,60 | 186,60 | 181,60 | 184,00 | 184,00 | 183.478 |
06 mar 2024 | 184,00 | 184,80 | 181,20 | 181,40 | 181,40 | 141.997 |
05 mar 2024 | 183,20 | 183,20 | 183,20 | 183,20 | 183,20 | - |
04 mar 2024 | 185,00 | 186,40 | 181,00 | 183,20 | 183,20 | 42.854 |
03 mar 2024 | 187,60 | 187,60 | 184,00 | 185,00 | 185,00 | 44.416 |
29 feb 2024 | 186,20 | 187,60 | 184,00 | 187,60 | 187,60 | 108.447 |
28 feb 2024 | 185,00 | 186,40 | 182,40 | 186,40 | 186,40 | 79.437 |
27 feb 2024 | 189,80 | 189,80 | 181,00 | 183,00 | 183,00 | 121.426 |
26 feb 2024 | 188,80 | 194,00 | 184,00 | 186,00 | 186,00 | 380.714 |
25 feb 2024 | 185,60 | 190,00 | 183,80 | 186,80 | 186,80 | 184.596 |
21 feb 2024 | 190,00 | 190,00 | 184,20 | 185,00 | 185,00 | 198.662 |
20 feb 2024 | 182,60 | 190,80 | 181,00 | 188,00 | 188,00 | 434.193 |
19 feb 2024 | 179,40 | 182,00 | 177,00 | 182,00 | 182,00 | 346.152 |
18 feb 2024 | 180,20 | 181,60 | 178,60 | 179,40 | 179,40 | 89.748 |
15 feb 2024 | 185,00 | 185,00 | 179,00 | 180,00 | 180,00 | 129.354 |
14 feb 2024 | 175,80 | 184,80 | 175,80 | 183,00 | 183,00 | 251.286 |
13 feb 2024 | 177,60 | 182,00 | 175,60 | 175,80 | 175,80 | 124.906 |
12 feb 2024 | 176,20 | 181,40 | 176,00 | 177,00 | 177,00 | 347.198 |
11 feb 2024 | 183,00 | 183,60 | 176,00 | 176,00 | 176,00 | 266.793 |
08 feb 2024 | 174,00 | 186,40 | 173,00 | 178,80 | 178,80 | 632.267 |
07 feb 2024 | 174,00 | 186,40 | 173,00 | 178,80 | 178,80 | 632.267 |
06 feb 2024 | 169,60 | 173,40 | 167,60 | 173,00 | 173,00 | 219.510 |
05 feb 2024 | 167,80 | 169,80 | 166,00 | 168,80 | 168,80 | 83.749 |
04 feb 2024 | 165,20 | 168,60 | 165,20 | 167,00 | 167,00 | 63.086 |
01 feb 2024 | 168,00 | 168,00 | 163,40 | 165,20 | 165,20 | 65.748 |
31 ene 2024 | 161,80 | 168,20 | 161,20 | 165,20 | 165,20 | 139.720 |
30 ene 2024 | 166,20 | 169,00 | 161,20 | 161,80 | 161,80 | 167.929 |
29 ene 2024 | 171,00 | 171,00 | 165,40 | 166,20 | 166,20 | 151.962 |
28 ene 2024 | 173,00 | 173,00 | 170,40 | 170,40 | 170,40 | 209.030 |
25 ene 2024 | 170,20 | 174,00 | 169,20 | 173,00 | 173,00 | 656.170 |
24 ene 2024 | 169,80 | 170,60 | 166,60 | 170,00 | 170,00 | 582.120 |
23 ene 2024 | 170,60 | 171,00 | 167,80 | 169,00 | 169,00 | 169.830 |
22 ene 2024 | 166,00 | 166,00 | 166,00 | 166,00 | 166,00 | - |
21 ene 2024 | 169,80 | 170,40 | 166,00 | 166,00 | 166,00 | 58.657 |
18 ene 2024 | 171,80 | 172,80 | 166,60 | 168,20 | 168,20 | 75.535 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |