Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
06 jun 2024 | - | - | - | - | - | - |
05 jun 2024 | 166,50 | 166,50 | 157,55 | 162,80 | 162,80 | 24.393 |
04 jun 2024 | 175,40 | 175,40 | 165,40 | 165,40 | 165,40 | 38.225 |
03 jun 2024 | 180,70 | 182,30 | 171,15 | 174,10 | 174,10 | 49.971 |
31 may 2024 | 173,10 | 178,90 | 168,20 | 173,95 | 173,95 | 23.035 |
30 may 2024 | 180,05 | 183,40 | 173,00 | 176,30 | 176,30 | 22.622 |
29 may 2024 | 184,00 | 184,00 | 180,00 | 181,05 | 181,05 | 30.041 |
28 may 2024 | 182,20 | 183,25 | 179,95 | 182,65 | 182,65 | 39.639 |
24 may 2024 | 179,15 | 180,00 | 178,20 | 178,70 | 178,70 | 3315 |
23 may 2024 | 181,25 | 182,45 | 178,40 | 179,15 | 179,15 | 11.287 |
22 may 2024 | 183,80 | 183,80 | 179,85 | 181,40 | 181,40 | 11.120 |
21 may 2024 | 183,05 | 183,15 | 178,60 | 179,65 | 179,65 | 9929 |
20 may 2024 | - | - | - | - | - | - |
17 may 2024 | 183,05 | 184,00 | 179,00 | 179,75 | 179,75 | 7610 |
16 may 2024 | 188,00 | 188,00 | 180,40 | 182,15 | 182,15 | 8816 |
15 may 2024 | 185,50 | 185,70 | 180,20 | 183,85 | 183,85 | 21.755 |
14 may 2024 | 171,80 | 178,00 | 169,10 | 176,90 | 176,90 | 10.021 |
13 may 2024 | 177,30 | 177,30 | 166,10 | 171,80 | 171,80 | 12.965 |
10 may 2024 | 173,95 | 177,40 | 167,65 | 174,15 | 174,15 | 25.583 |
09 may 2024 | 180,40 | 184,65 | 173,55 | 173,95 | 173,95 | 25.589 |
08 may 2024 | 183,95 | 184,90 | 180,95 | 182,65 | 182,65 | 6364 |
07 may 2024 | 188,00 | 189,35 | 178,05 | 182,15 | 182,15 | 39.535 |
06 may 2024 | 191,10 | 193,00 | 184,00 | 185,00 | 185,00 | 13.829 |
03 may 2024 | 192,25 | 198,00 | 188,40 | 190,95 | 190,95 | 41.309 |
02 may 2024 | 198,00 | 199,20 | 188,35 | 196,60 | 196,60 | 69.124 |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 195,95 | 195,95 | 185,00 | 193,10 | 193,10 | 128.282 |
29 abr 2024 | 177,25 | 186,65 | 175,10 | 186,65 | 186,65 | 34.531 |
26 abr 2024 | 188,00 | 188,00 | 175,10 | 177,80 | 177,80 | 31.561 |
25 abr 2024 | 186,80 | 186,80 | 175,05 | 180,70 | 180,70 | 60.509 |
24 abr 2024 | 177,95 | 177,95 | 177,95 | 177,95 | 177,95 | 11.592 |
23 abr 2024 | 160,00 | 169,50 | 160,00 | 169,50 | 169,50 | 18.970 |
22 abr 2024 | 158,00 | 163,00 | 158,00 | 161,45 | 161,45 | 6833 |
19 abr 2024 | 158,00 | 162,00 | 153,00 | 160,25 | 160,25 | 4106 |
18 abr 2024 | 164,00 | 164,95 | 157,20 | 159,35 | 159,35 | 15.695 |
17 abr 2024 | - | - | - | - | - | - |
16 abr 2024 | 161,00 | 164,75 | 155,00 | 161,20 | 161,20 | 5082 |
15 abr 2024 | 163,40 | 165,00 | 159,55 | 160,20 | 160,20 | 13.830 |
12 abr 2024 | 168,00 | 170,00 | 165,00 | 166,40 | 166,40 | 10.661 |
11 abr 2024 | - | - | - | - | - | - |
10 abr 2024 | 167,90 | 174,40 | 164,00 | 168,20 | 168,20 | 12.510 |
09 abr 2024 | 169,00 | 171,60 | 165,00 | 166,75 | 166,75 | 9121 |
08 abr 2024 | 170,00 | 172,00 | 164,50 | 167,65 | 167,65 | 29.520 |
05 abr 2024 | 164,95 | 168,00 | 161,30 | 167,90 | 167,90 | 28.734 |
04 abr 2024 | 162,10 | 165,90 | 159,50 | 164,95 | 164,95 | 12.112 |
03 abr 2024 | 164,00 | 166,00 | 160,00 | 162,10 | 162,10 | 13.397 |
02 abr 2024 | 162,50 | 164,95 | 161,10 | 163,95 | 163,95 | 5803 |
01 abr 2024 | 159,60 | 164,20 | 157,00 | 162,60 | 162,60 | 8760 |
28 mar 2024 | 154,50 | 162,85 | 151,00 | 159,50 | 159,50 | 11.174 |
27 mar 2024 | 163,80 | 164,75 | 156,75 | 157,65 | 157,65 | 23.791 |
26 mar 2024 | 169,75 | 169,75 | 164,80 | 164,85 | 164,85 | 11.995 |
25 mar 2024 | - | - | - | - | - | - |
22 mar 2024 | 170,00 | 171,00 | 163,15 | 165,25 | 165,25 | 7762 |
21 mar 2024 | 170,00 | 173,85 | 166,50 | 171,70 | 171,70 | 18.570 |
20 mar 2024 | 167,20 | 167,20 | 161,55 | 166,30 | 166,30 | 27.468 |
19 mar 2024 | 153,95 | 159,25 | 153,95 | 159,25 | 159,25 | 13.864 |
18 mar 2024 | 154,90 | 154,90 | 148,30 | 151,70 | 151,70 | 7883 |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 146,10 | 152,90 | 138,80 | 151,95 | 151,95 | 14.454 |
13 mar 2024 | 153,75 | 153,75 | 146,10 | 146,10 | 146,10 | 16.220 |
12 mar 2024 | 167,00 | 167,00 | 153,15 | 153,75 | 153,75 | 20.550 |
11 mar 2024 | 169,00 | 169,00 | 155,30 | 161,20 | 161,20 | 18.769 |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | 162,10 | 164,95 | 158,85 | 162,65 | 162,65 | 9754 |
06 mar 2024 | 169,70 | 169,70 | 157,25 | 162,75 | 162,75 | 32.547 |
05 mar 2024 | 171,90 | 171,90 | 164,45 | 165,40 | 165,40 | 9749 |
04 mar 2024 | 169,50 | 170,70 | 163,60 | 167,70 | 167,70 | 9342 |
01 mar 2024 | 171,00 | 178,75 | 170,00 | 171,40 | 171,40 | 14.029 |
29 feb 2024 | 175,65 | 183,90 | 169,90 | 175,65 | 175,65 | 16.270 |
28 feb 2024 | 182,50 | 185,00 | 174,90 | 178,80 | 178,80 | 16.602 |
27 feb 2024 | 181,50 | 187,90 | 181,50 | 182,85 | 182,85 | 9130 |
26 feb 2024 | 185,15 | 189,45 | 180,65 | 184,25 | 184,25 | 13.931 |
23 feb 2024 | 190,50 | 190,50 | 185,00 | 186,90 | 186,90 | 25.893 |
22 feb 2024 | 188,90 | 190,20 | 183,00 | 186,95 | 186,95 | 10.922 |
21 feb 2024 | 192,00 | 193,75 | 183,15 | 186,20 | 186,20 | 52.900 |
20 feb 2024 | 186,85 | 193,75 | 186,85 | 190,95 | 190,95 | 47.982 |
16 feb 2024 | 187,50 | 193,50 | 186,00 | 191,25 | 191,25 | 55.888 |
15 feb 2024 | 191,00 | 193,25 | 185,00 | 190,15 | 190,15 | 29.593 |
14 feb 2024 | 197,00 | 198,00 | 188,00 | 191,80 | 191,80 | 46.277 |
13 feb 2024 | 194,90 | 202,00 | 172,60 | 199,30 | 199,30 | 142.657 |
12 feb 2024 | 209,45 | 209,45 | 181,25 | 186,45 | 186,45 | 75.440 |
09 feb 2024 | 206,00 | 209,00 | 183,00 | 195,90 | 195,90 | 183.213 |
08 feb 2024 | 200,00 | 211,70 | 190,00 | 202,20 | 202,20 | 604.881 |
07 feb 2024 | 162,00 | 183,65 | 162,00 | 183,65 | 183,65 | 377.228 |
06 feb 2024 | 147,00 | 155,50 | 141,00 | 153,05 | 153,05 | 119.142 |
05 feb 2024 | 144,00 | 149,00 | 138,25 | 143,15 | 143,15 | 100.556 |
02 feb 2024 | 139,00 | 139,90 | 137,35 | 139,15 | 139,15 | 24.224 |
01 feb 2024 | 139,95 | 141,70 | 137,10 | 138,40 | 138,40 | 31.295 |
31 ene 2024 | 140,95 | 140,95 | 137,00 | 138,25 | 138,25 | 19.129 |
30 ene 2024 | 141,50 | 141,50 | 137,05 | 138,10 | 138,10 | 69.622 |
29 ene 2024 | 137,80 | 141,50 | 137,20 | 139,65 | 139,65 | 90.464 |
26 ene 2024 | 137,85 | 137,85 | 137,85 | 137,85 | 137,85 | - |
25 ene 2024 | 136,50 | 140,90 | 135,00 | 137,85 | 137,85 | 37.057 |
24 ene 2024 | 135,70 | 136,50 | 131,05 | 133,50 | 133,50 | 4508 |
23 ene 2024 | 137,00 | 137,65 | 131,15 | 133,00 | 133,00 | 12.149 |
22 ene 2024 | 135,60 | 135,60 | 135,60 | 135,60 | 135,60 | - |
19 ene 2024 | 138,85 | 138,85 | 134,50 | 135,60 | 135,60 | 15.457 |
18 ene 2024 | 139,20 | 139,20 | 131,10 | 136,10 | 136,10 | 14.750 |
17 ene 2024 | 138,30 | 138,30 | 135,00 | 136,60 | 136,60 | 13.224 |
16 ene 2024 | 137,55 | 141,85 | 135,00 | 135,65 | 135,65 | 27.840 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |