Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
10 may 2024 | - | - | - | - | - | - |
09 may 2024 | 230,00 | 233,75 | 224,15 | 224,80 | 224,80 | 2408 |
08 may 2024 | 233,95 | 235,00 | 230,55 | 232,95 | 232,95 | 9575 |
07 may 2024 | 230,10 | 234,70 | 225,80 | 233,10 | 233,10 | 5713 |
06 may 2024 | 239,95 | 239,95 | 230,40 | 231,05 | 231,05 | 10.256 |
03 may 2024 | 232,30 | 236,60 | 231,00 | 235,50 | 235,50 | 5478 |
02 may 2024 | 239,35 | 239,35 | 231,00 | 231,40 | 231,40 | 8405 |
01 may 2024 | - | - | - | - | - | - |
30 abr 2024 | 236,05 | 238,00 | 234,60 | 235,15 | 235,15 | 4327 |
29 abr 2024 | 236,30 | 241,00 | 233,00 | 234,60 | 234,60 | 9934 |
26 abr 2024 | 238,70 | 240,10 | 232,70 | 233,80 | 233,80 | 7581 |
25 abr 2024 | 239,05 | 242,50 | 235,15 | 238,70 | 238,70 | 10.495 |
24 abr 2024 | 230,15 | 239,55 | 228,00 | 235,40 | 235,40 | 28.775 |
23 abr 2024 | 225,80 | 229,00 | 225,45 | 228,30 | 228,30 | 9714 |
22 abr 2024 | 229,75 | 229,75 | 224,00 | 226,20 | 226,20 | 1415 |
19 abr 2024 | 222,85 | 224,40 | 218,65 | 223,00 | 223,00 | 18.268 |
18 abr 2024 | 227,80 | 227,80 | 222,40 | 224,25 | 224,25 | 11.653 |
17 abr 2024 | - | - | - | - | - | - |
16 abr 2024 | 221,95 | 224,75 | 221,85 | 223,85 | 223,85 | 3252 |
15 abr 2024 | 217,05 | 224,75 | 216,75 | 222,00 | 222,00 | 31.973 |
12 abr 2024 | 230,85 | 231,75 | 227,50 | 229,30 | 229,30 | 10.868 |
11 abr 2024 | - | - | - | - | - | - |
10 abr 2024 | 235,05 | 235,05 | 229,50 | 231,50 | 231,50 | 3875 |
09 abr 2024 | 238,20 | 238,20 | 231,00 | 232,10 | 232,10 | 1566 |
08 abr 2024 | 233,60 | 235,30 | 231,80 | 233,60 | 233,60 | 18.497 |
05 abr 2024 | 232,15 | 234,90 | 228,50 | 231,25 | 231,25 | 18.168 |
04 abr 2024 | 232,95 | 234,10 | 229,95 | 232,40 | 232,40 | 3367 |
03 abr 2024 | 224,05 | 229,95 | 221,30 | 228,35 | 228,35 | 3328 |
02 abr 2024 | 221,00 | 225,00 | 219,30 | 223,20 | 223,20 | 14.067 |
01 abr 2024 | 212,00 | 224,40 | 212,00 | 221,15 | 221,15 | 34.513 |
28 mar 2024 | 211,45 | 217,00 | 210,85 | 211,65 | 211,65 | 21.860 |
27 mar 2024 | 210,90 | 215,30 | 210,55 | 211,60 | 211,60 | 15.968 |
26 mar 2024 | 212,65 | 216,25 | 210,00 | 210,90 | 210,90 | 10.640 |
25 mar 2024 | - | - | - | - | - | - |
22 mar 2024 | 213,00 | 217,85 | 210,50 | 211,50 | 211,50 | 21.696 |
21 mar 2024 | 215,25 | 215,45 | 213,00 | 213,70 | 213,70 | 14.573 |
20 mar 2024 | 215,35 | 215,35 | 212,00 | 214,05 | 214,05 | 3771 |
19 mar 2024 | 216,30 | 218,75 | 213,00 | 213,25 | 213,25 | 9521 |
18 mar 2024 | 216,15 | 221,90 | 214,15 | 215,05 | 215,05 | 17.716 |
15 mar 2024 | - | - | - | - | - | - |
14 mar 2024 | 206,50 | 219,65 | 203,65 | 214,10 | 214,10 | 31.718 |
13 mar 2024 | 221,05 | 221,05 | 204,15 | 206,50 | 206,50 | 65.395 |
12 mar 2024 | 229,70 | 229,70 | 215,50 | 216,70 | 216,70 | 30.229 |
11 mar 2024 | 235,65 | 235,65 | 222,55 | 224,05 | 224,05 | 20.363 |
08 mar 2024 | - | - | - | - | - | - |
07 mar 2024 | 231,50 | 235,75 | 231,50 | 232,05 | 232,05 | 13.272 |
06 mar 2024 | 241,00 | 241,85 | 231,00 | 231,55 | 231,55 | 24.990 |
05 mar 2024 | 247,35 | 247,35 | 240,20 | 240,85 | 240,85 | 2044 |
04 mar 2024 | 249,75 | 249,75 | 242,00 | 245,20 | 245,20 | 9382 |
01 mar 2024 | 248,00 | 248,00 | 240,85 | 243,15 | 243,15 | 23.455 |
29 feb 2024 | 244,90 | 244,90 | 236,10 | 239,35 | 239,35 | 8144 |
28 feb 2024 | 244,00 | 248,35 | 237,75 | 240,30 | 240,30 | 10.552 |
27 feb 2024 | 248,85 | 251,85 | 241,95 | 243,65 | 243,65 | 26.516 |
26 feb 2024 | 252,65 | 253,20 | 247,20 | 248,75 | 248,75 | 8408 |
23 feb 2024 | 256,35 | 256,35 | 251,40 | 252,65 | 252,65 | 8745 |
22 feb 2024 | 254,30 | 259,20 | 247,30 | 254,65 | 254,65 | 23.875 |
21 feb 2024 | 264,55 | 264,80 | 251,00 | 252,40 | 252,40 | 56.723 |
20 feb 2024 | 265,45 | 267,30 | 261,10 | 262,65 | 262,65 | 36.557 |
16 feb 2024 | 263,15 | 263,15 | 256,55 | 259,65 | 259,65 | 76.206 |
15 feb 2024 | 245,75 | 263,70 | 243,00 | 257,65 | 257,65 | 160.116 |
14 feb 2024 | 244,10 | 247,15 | 242,00 | 244,10 | 244,10 | 21.572 |
13 feb 2024 | 239,90 | 249,80 | 235,70 | 244,10 | 244,10 | 25.282 |
12 feb 2024 | 250,70 | 262,00 | 237,65 | 240,40 | 240,40 | 36.499 |
09 feb 2024 | 241,00 | 242,05 | 232,00 | 236,00 | 236,00 | 27.408 |
08 feb 2024 | 251,90 | 251,90 | 237,65 | 240,15 | 240,15 | 15.251 |
07 feb 2024 | 253,50 | 253,50 | 244,80 | 246,95 | 246,95 | 8876 |
06 feb 2024 | 245,25 | 251,25 | 241,90 | 248,55 | 248,55 | 21.694 |
05 feb 2024 | 251,60 | 251,60 | 241,30 | 244,55 | 244,55 | 7233 |
02 feb 2024 | 249,85 | 251,65 | 240,80 | 244,05 | 244,05 | 7247 |
01 feb 2024 | 254,25 | 254,25 | 243,30 | 247,90 | 247,90 | 3396 |
31 ene 2024 | 252,55 | 256,60 | 246,70 | 249,35 | 249,35 | 24.228 |
30 ene 2024 | 239,95 | 254,80 | 235,80 | 251,90 | 251,90 | 29.063 |
29 ene 2024 | 235,75 | 239,70 | 233,15 | 236,30 | 236,30 | 6210 |
26 ene 2024 | 231,10 | 231,10 | 231,10 | 231,10 | 231,10 | - |
25 ene 2024 | 234,30 | 240,15 | 229,00 | 231,10 | 231,10 | 8632 |
24 ene 2024 | 232,50 | 237,45 | 231,00 | 234,35 | 234,35 | 15.543 |
23 ene 2024 | 250,00 | 250,00 | 230,60 | 232,50 | 232,50 | 12.236 |
22 ene 2024 | 242,75 | 242,75 | 242,75 | 242,75 | 242,75 | - |
19 ene 2024 | 248,05 | 250,00 | 241,65 | 242,75 | 242,75 | 14.550 |
18 ene 2024 | 245,65 | 248,55 | 238,95 | 242,70 | 242,70 | 30.077 |
17 ene 2024 | 240,40 | 256,25 | 240,40 | 248,10 | 248,10 | 21.512 |
16 ene 2024 | 247,10 | 252,50 | 242,00 | 242,50 | 242,50 | 31.490 |
12 ene 2024 | 260,75 | 261,85 | 252,00 | 252,65 | 252,65 | 9705 |
11 ene 2024 | 265,70 | 265,75 | 256,10 | 258,20 | 258,20 | 45.085 |
10 ene 2024 | 253,85 | 274,10 | 250,85 | 261,75 | 261,75 | 66.426 |
09 ene 2024 | 258,00 | 259,85 | 250,40 | 251,30 | 251,30 | 33.671 |
08 ene 2024 | 249,00 | 262,00 | 245,55 | 254,65 | 254,65 | 84.026 |
05 ene 2024 | 229,95 | 245,30 | 224,95 | 242,20 | 242,20 | 161.550 |
04 ene 2024 | 221,90 | 231,45 | 219,75 | 228,50 | 228,50 | 17.365 |
03 ene 2024 | 216,05 | 221,00 | 216,05 | 218,35 | 218,35 | 19.707 |
02 ene 2024 | 217,20 | 221,05 | 214,55 | 218,80 | 218,80 | 16.546 |
29 dic 2023 | 217,85 | 217,85 | 212,85 | 213,90 | 213,90 | 4330 |
28 dic 2023 | 215,15 | 216,00 | 211,55 | 213,55 | 213,55 | 6161 |
27 dic 2023 | 219,90 | 219,90 | 207,65 | 210,90 | 210,90 | 40.076 |
26 dic 2023 | 219,00 | 219,00 | 213,85 | 215,55 | 215,55 | 2533 |
22 dic 2023 | 215,00 | 216,35 | 212,30 | 213,30 | 213,30 | 4171 |
21 dic 2023 | 209,95 | 214,10 | 205,40 | 211,85 | 211,85 | 4815 |
20 dic 2023 | 217,00 | 224,35 | 209,00 | 210,50 | 210,50 | 59.826 |
19 dic 2023 | 216,80 | 218,85 | 214,20 | 215,75 | 215,75 | 4742 |
18 dic 2023 | 213,10 | 216,85 | 212,95 | 214,10 | 214,10 | 17.269 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |