Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
26 jul 2024 | 183,45 | 186,85 | 182,17 | 185,16 | 185,16 | 6.947.983 |
25 jul 2024 | 177,00 | 186,11 | 171,80 | 182,17 | 182,17 | 9.442.200 |
24 jul 2024 | 173,20 | 176,60 | 172,95 | 176,21 | 176,21 | 6.117.700 |
23 jul 2024 | 173,32 | 174,59 | 172,77 | 173,15 | 173,15 | 2.933.800 |
22 jul 2024 | 173,32 | 174,73 | 172,00 | 173,61 | 173,61 | 4.066.900 |
19 jul 2024 | 173,67 | 173,85 | 171,22 | 172,32 | 172,32 | 4.293.600 |
18 jul 2024 | 174,45 | 176,68 | 170,72 | 171,14 | 171,14 | 5.957.800 |
17 jul 2024 | 169,51 | 175,74 | 169,51 | 175,27 | 175,27 | 6.983.200 |
16 jul 2024 | 168,60 | 169,85 | 167,26 | 169,20 | 169,20 | 3.829.500 |
15 jul 2024 | 168,91 | 170,37 | 167,42 | 168,03 | 168,03 | 2.395.100 |
12 jul 2024 | 170,63 | 171,63 | 169,90 | 170,28 | 170,28 | 4.133.500 |
11 jul 2024 | 167,52 | 170,35 | 167,35 | 169,91 | 169,91 | 3.689.500 |
10 jul 2024 | 167,45 | 168,45 | 166,11 | 168,14 | 168,14 | 3.887.800 |
09 jul 2024 | 167,02 | 168,53 | 164,86 | 168,05 | 168,05 | 4.224.600 |
08 jul 2024 | 166,54 | 167,72 | 165,62 | 166,52 | 166,52 | 3.500.200 |
05 jul 2024 | 164,72 | 167,31 | 163,63 | 167,25 | 167,25 | 5.978.300 |
03 jul 2024 | 166,09 | 167,10 | 163,52 | 163,84 | 163,84 | 3.527.600 |
02 jul 2024 | 168,63 | 168,63 | 165,45 | 165,96 | 165,96 | 5.965.500 |
01 jul 2024 | 171,27 | 173,88 | 169,54 | 170,37 | 170,37 | 5.194.500 |
28 jun 2024 | 169,99 | 171,82 | 169,05 | 171,52 | 171,52 | 24.463.400 |
27 jun 2024 | 171,29 | 171,56 | 167,75 | 168,99 | 168,99 | 5.382.000 |
26 jun 2024 | 170,29 | 172,35 | 170,15 | 171,15 | 171,15 | 5.576.100 |
25 jun 2024 | 172,10 | 173,41 | 170,62 | 170,75 | 170,75 | 5.712.700 |
24 jun 2024 | 171,13 | 173,41 | 170,70 | 172,74 | 172,74 | 6.249.900 |
21 jun 2024 | 172,70 | 172,93 | 169,59 | 170,39 | 170,39 | 12.308.100 |
20 jun 2024 | 171,18 | 172,81 | 170,02 | 172,13 | 172,13 | 5.847.500 |
18 jun 2024 | 170,44 | 173,01 | 169,87 | 171,36 | 171,36 | 4.250.900 |
17 jun 2024 | 168,40 | 170,40 | 167,36 | 169,68 | 169,68 | 4.076.000 |
14 jun 2024 | 166,47 | 169,24 | 166,00 | 168,59 | 168,59 | 4.377.600 |
13 jun 2024 | 166,00 | 166,90 | 165,00 | 166,56 | 166,56 | 3.690.800 |
12 jun 2024 | 167,88 | 168,54 | 165,03 | 166,09 | 166,09 | 4.725.600 |
11 jun 2024 | 170,25 | 170,64 | 167,42 | 167,70 | 167,70 | 3.790.200 |
10 jun 2024 | 169,00 | 170,75 | 167,69 | 170,46 | 170,46 | 4.247.500 |
07 jun 2024 | 169,00 | 170,34 | 167,79 | 169,42 | 169,42 | 3.781.700 |
06 jun 2024 | 165,49 | 168,88 | 164,35 | 168,57 | 168,57 | 5.186.700 |
05 jun 2024 | 162,90 | 165,98 | 162,16 | 165,44 | 165,44 | 5.100.500 |
04 jun 2024 | 160,19 | 162,81 | 159,77 | 162,14 | 162,14 | 4.215.500 |
03 jun 2024 | 160,00 | 163,19 | 158,83 | 160,19 | 160,19 | 4.467.800 |
31 may 2024 | 156,65 | 161,64 | 156,20 | 161,24 | 161,24 | 15.664.400 |
30 may 2024 | 154,65 | 156,43 | 153,58 | 156,31 | 156,31 | 4.311.100 |
29 may 2024 | 154,89 | 156,38 | 153,68 | 154,79 | 154,79 | 4.254.500 |
28 may 2024 | 156,35 | 156,35 | 153,95 | 155,34 | 155,34 | 5.533.500 |
24 may 2024 | 158,36 | 158,78 | 156,36 | 157,06 | 157,06 | 3.689.900 |
23 may 2024 | 159,03 | 160,04 | 157,76 | 158,26 | 158,26 | 5.672.900 |
22 may 2024 | 161,57 | 161,94 | 159,18 | 159,61 | 159,61 | 6.904.900 |
21 may 2024 | 165,37 | 165,71 | 162,50 | 162,93 | 162,93 | 3.645.200 |
20 may 2024 | 166,01 | 166,42 | 164,41 | 164,56 | 164,56 | 3.058.700 |
17 may 2024 | 165,39 | 166,49 | 164,49 | 166,42 | 166,42 | 5.152.200 |
16 may 2024 | 163,45 | 164,93 | 162,18 | 164,35 | 164,35 | 4.642.000 |
15 may 2024 | 162,31 | 164,42 | 161,87 | 163,79 | 163,79 | 5.261.300 |
14 may 2024 | 161,65 | 162,25 | 159,72 | 161,59 | 161,59 | 4.025.000 |
13 may 2024 | 161,28 | 162,57 | 160,80 | 161,28 | 161,28 | 3.505.900 |
10 may 2024 | 160,71 | 161,44 | 160,35 | 160,75 | 160,75 | 3.509.500 |
09 may 2024 | 160,81 | 161,32 | 160,02 | 160,40 | 160,40 | 3.570.000 |
08 may 2024 | 162,14 | 162,90 | 159,87 | 160,45 | 160,45 | 5.906.700 |
07 may 2024 | 163,36 | 163,99 | 161,89 | 162,55 | 162,55 | 5.301.700 |
06 may 2024 | 164,41 | 164,63 | 161,00 | 162,73 | 162,73 | 5.834.600 |
03 may 2024 | 161,16 | 164,25 | 160,74 | 163,79 | 163,79 | 5.849.900 |
02 may 2024 | 162,17 | 162,44 | 158,12 | 160,81 | 160,81 | 5.904.300 |
01 may 2024 | 162,09 | 163,69 | 161,14 | 161,72 | 161,72 | 5.176.400 |
30 abr 2024 | 161,27 | 163,05 | 159,69 | 162,64 | 162,64 | 5.484.800 |
29 abr 2024 | 159,59 | 161,55 | 158,56 | 161,52 | 161,52 | 6.219.000 |
26 abr 2024 | 167,09 | 167,46 | 157,65 | 159,62 | 159,62 | 10.721.700 |
25 abr 2024 | 167,66 | 169,29 | 165,57 | 167,29 | 167,29 | 5.503.700 |
24 abr 2024 | 168,52 | 169,11 | 166,74 | 167,80 | 167,80 | 4.074.700 |
23 abr 2024 | 168,59 | 170,37 | 168,22 | 169,54 | 169,54 | 4.084.100 |
22 abr 2024 | 167,68 | 169,59 | 166,92 | 167,89 | 167,89 | 5.580.700 |
19 abr 2024 | 165,02 | 166,60 | 163,25 | 166,41 | 166,41 | 5.532.400 |
18 abr 2024 | 164,96 | 167,44 | 164,43 | 164,66 | 164,66 | 4.480.100 |
17 abr 2024 | 164,15 | 164,74 | 163,23 | 164,25 | 164,25 | 4.792.200 |
16 abr 2024 | 162,18 | 163,74 | 162,08 | 162,54 | 162,54 | 4.881.300 |
15 abr 2024 | 164,52 | 164,70 | 161,50 | 161,67 | 161,67 | 5.433.700 |
12 abr 2024 | 164,45 | 164,45 | 160,00 | 162,28 | 162,28 | 7.029.400 |
11 abr 2024 | 169,20 | 169,37 | 167,23 | 167,52 | 167,52 | 3.307.000 |
10 abr 2024 | 168,59 | 169,96 | 167,36 | 169,03 | 169,03 | 3.231.700 |
09 abr 2024 | 169,73 | 170,55 | 167,40 | 170,14 | 170,14 | 5.934.000 |
08 abr 2024 | 169,21 | 171,97 | 168,40 | 169,80 | 169,80 | 4.745.000 |
05 abr 2024 | 168,00 | 171,04 | 167,29 | 170,00 | 170,00 | 7.029.700 |
04 abr 2024 | 177,65 | 177,70 | 167,45 | 167,90 | 167,90 | 10.539.000 |
03 abr 2024 | 180,72 | 181,60 | 176,60 | 177,33 | 177,33 | 5.893.000 |
02 abr 2024 | 179,39 | 181,03 | 178,51 | 180,69 | 180,69 | 4.523.800 |
01 abr 2024 | 181,88 | 181,90 | 179,24 | 180,76 | 180,76 | 3.502.100 |
28 mar 2024 | 181,00 | 182,30 | 180,30 | 182,10 | 182,10 | 5.418.700 |
27 mar 2024 | 179,80 | 180,58 | 178,81 | 180,35 | 180,35 | 5.073.500 |
26 mar 2024 | 179,23 | 179,77 | 178,38 | 179,19 | 179,19 | 4.392.400 |
25 mar 2024 | 179,00 | 179,20 | 178,13 | 178,53 | 178,53 | 4.366.400 |
22 mar 2024 | 177,23 | 178,99 | 176,78 | 178,45 | 178,45 | 4.084.000 |
21 mar 2024 | 176,81 | 177,74 | 175,88 | 177,50 | 177,50 | 5.743.600 |
20 mar 2024 | 179,22 | 179,23 | 175,73 | 176,27 | 176,27 | 7.326.600 |
19 mar 2024 | 178,19 | 179,93 | 178,19 | 179,66 | 179,66 | 7.625.600 |
18 mar 2024 | 179,01 | 179,88 | 177,57 | 178,49 | 178,49 | 8.569.000 |
15 mar 2024 | 179,84 | 180,58 | 177,54 | 177,88 | 177,88 | 20.957.800 |
14 mar 2024 | 180,16 | 182,04 | 178,66 | 181,20 | 181,20 | 6.999.400 |
13 mar 2024 | 182,50 | 182,51 | 179,42 | 179,86 | 179,86 | 5.987.900 |
12 mar 2024 | 179,72 | 182,89 | 179,69 | 180,92 | 180,92 | 5.391.100 |
11 mar 2024 | 178,41 | 181,26 | 178,24 | 179,63 | 179,63 | 5.134.800 |
08 mar 2024 | 179,74 | 182,14 | 178,68 | 178,85 | 178,85 | 6.195.600 |
07 mar 2024 | 182,19 | 182,42 | 179,54 | 180,57 | 180,57 | 6.125.200 |
06 mar 2024 | 178,40 | 182,16 | 178,10 | 181,06 | 181,06 | 6.047.100 |
05 mar 2024 | 177,79 | 179,59 | 177,79 | 179,16 | 179,16 | 5.309.800 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |