Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
01 dic 2023 | 125,50 | 135,42 | 125,40 | 135,02 | 135,02 | 7.419.200 |
30 nov 2023 | 127,00 | 128,13 | 125,08 | 126,34 | 126,34 | 5.956.300 |
29 nov 2023 | 127,00 | 129,58 | 126,06 | 126,48 | 126,48 | 4.615.400 |
28 nov 2023 | 128,79 | 129,54 | 125,85 | 127,56 | 127,56 | 4.024.400 |
27 nov 2023 | 127,50 | 129,56 | 125,85 | 129,00 | 129,00 | 4.408.400 |
24 nov 2023 | 129,05 | 129,59 | 127,78 | 128,37 | 128,37 | 2.058.900 |
22 nov 2023 | 127,75 | 130,58 | 127,71 | 129,04 | 129,04 | 3.973.900 |
21 nov 2023 | 128,00 | 128,05 | 124,93 | 126,82 | 126,82 | 4.587.100 |
20 nov 2023 | 127,40 | 130,95 | 127,01 | 129,70 | 129,70 | 4.634.600 |
17 nov 2023 | 126,65 | 127,97 | 125,45 | 127,15 | 127,15 | 3.795.700 |
16 nov 2023 | 127,12 | 128,40 | 125,31 | 126,28 | 126,28 | 4.177.300 |
15 nov 2023 | 128,00 | 131,62 | 127,06 | 128,35 | 128,35 | 6.851.400 |
14 nov 2023 | 122,36 | 127,12 | 121,51 | 126,68 | 126,68 | 8.405.200 |
13 nov 2023 | 117,51 | 119,86 | 117,40 | 119,15 | 119,15 | 3.408.800 |
10 nov 2023 | 114,53 | 118,54 | 114,17 | 118,15 | 118,15 | 4.773.500 |
09 nov 2023 | 118,35 | 119,53 | 115,20 | 115,52 | 115,52 | 5.519.600 |
08 nov 2023 | 119,43 | 121,20 | 116,18 | 117,66 | 117,66 | 7.814.000 |
07 nov 2023 | 118,25 | 122,18 | 118,10 | 121,08 | 121,08 | 5.163.900 |
06 nov 2023 | 123,21 | 123,93 | 116,85 | 118,17 | 118,17 | 7.702.000 |
03 nov 2023 | 117,98 | 123,45 | 117,38 | 122,64 | 122,64 | 9.015.200 |
02 nov 2023 | 122,51 | 122,74 | 114,10 | 115,50 | 115,50 | 14.053.500 |
01 nov 2023 | 118,25 | 119,89 | 116,66 | 119,47 | 119,47 | 9.336.500 |
31 oct 2023 | 117,13 | 118,69 | 114,91 | 118,29 | 118,29 | 4.647.400 |
30 oct 2023 | 117,15 | 118,59 | 115,35 | 116,95 | 116,95 | 5.218.000 |
27 oct 2023 | 116,21 | 116,75 | 113,24 | 114,09 | 114,09 | 5.201.600 |
26 oct 2023 | 118,14 | 119,55 | 114,40 | 115,47 | 115,47 | 5.217.500 |
25 oct 2023 | 120,75 | 120,75 | 118,32 | 118,50 | 118,50 | 4.844.500 |
24 oct 2023 | 121,18 | 123,17 | 120,57 | 122,01 | 122,01 | 3.651.600 |
23 oct 2023 | 116,48 | 122,53 | 115,55 | 120,39 | 120,39 | 5.442.500 |
20 oct 2023 | 119,49 | 119,92 | 116,08 | 116,49 | 116,49 | 6.194.900 |
19 oct 2023 | 122,39 | 123,48 | 119,33 | 119,97 | 119,97 | 4.374.400 |
18 oct 2023 | 123,02 | 124,35 | 121,72 | 122,17 | 122,17 | 4.098.400 |
17 oct 2023 | 123,76 | 126,78 | 122,66 | 125,71 | 125,71 | 3.073.600 |
16 oct 2023 | 125,19 | 126,76 | 124,19 | 125,19 | 125,19 | 2.706.100 |
13 oct 2023 | 127,61 | 129,84 | 123,55 | 124,08 | 124,08 | 4.926.500 |
12 oct 2023 | 130,29 | 130,41 | 124,82 | 125,97 | 125,97 | 4.023.300 |
11 oct 2023 | 132,12 | 132,69 | 128,52 | 130,00 | 130,00 | 3.456.500 |
10 oct 2023 | 127,69 | 132,78 | 126,95 | 131,59 | 131,59 | 5.114.700 |
09 oct 2023 | 124,00 | 127,92 | 121,81 | 127,77 | 127,77 | 5.092.000 |
06 oct 2023 | 123,00 | 127,40 | 122,02 | 126,36 | 126,36 | 5.152.300 |
05 oct 2023 | 126,54 | 126,62 | 121,67 | 124,99 | 124,99 | 7.630.200 |
04 oct 2023 | 128,75 | 130,22 | 127,29 | 127,41 | 127,41 | 5.822.000 |
03 oct 2023 | 132,17 | 133,41 | 126,49 | 127,73 | 127,73 | 9.019.700 |
02 oct 2023 | 136,55 | 138,00 | 135,36 | 136,56 | 136,56 | 3.489.100 |
29 sept 2023 | 138,05 | 141,07 | 136,36 | 137,21 | 137,21 | 4.781.100 |
28 sept 2023 | 133,65 | 138,23 | 132,88 | 136,47 | 136,47 | 4.058.900 |
27 sept 2023 | 133,80 | 134,90 | 131,22 | 134,03 | 134,03 | 3.771.300 |
26 sept 2023 | 132,78 | 133,94 | 131,17 | 132,28 | 132,28 | 4.194.000 |
25 sept 2023 | 130,80 | 134,25 | 130,80 | 134,14 | 134,14 | 4.154.500 |
22 sept 2023 | 133,71 | 134,18 | 131,12 | 132,20 | 132,20 | 4.278.500 |
21 sept 2023 | 135,55 | 135,98 | 132,39 | 132,75 | 132,75 | 8.514.300 |
20 sept 2023 | 142,76 | 143,27 | 137,95 | 138,01 | 138,01 | 5.189.000 |
19 sept 2023 | 141,86 | 142,57 | 139,77 | 141,85 | 141,85 | 6.674.100 |
18 sept 2023 | 141,93 | 144,40 | 141,19 | 142,55 | 142,55 | 7.351.400 |
15 sept 2023 | 143,59 | 144,95 | 142,10 | 142,75 | 142,75 | 74.786.400 |
14 sept 2023 | 144,61 | 145,72 | 141,69 | 144,12 | 144,12 | 8.365.500 |
13 sept 2023 | 146,00 | 147,00 | 143,60 | 144,71 | 144,71 | 7.893.300 |
12 sept 2023 | 146,88 | 151,15 | 146,82 | 147,50 | 147,50 | 7.342.700 |
11 sept 2023 | 146,22 | 148,25 | 144,86 | 147,33 | 147,33 | 7.179.000 |
08 sept 2023 | 143,94 | 146,85 | 143,18 | 145,82 | 145,82 | 9.326.600 |
07 sept 2023 | 139,25 | 144,25 | 139,01 | 143,27 | 143,27 | 7.928.200 |
06 sept 2023 | 140,78 | 143,22 | 140,27 | 141,77 | 141,77 | 7.114.400 |
05 sept 2023 | 141,15 | 144,26 | 139,80 | 142,29 | 142,29 | 21.052.800 |
01 sept 2023 | 133,70 | 134,50 | 131,33 | 132,69 | 132,69 | 4.418.300 |
31 ago 2023 | 130,60 | 132,44 | 129,81 | 131,55 | 131,55 | 3.860.300 |
30 ago 2023 | 130,47 | 132,45 | 129,31 | 130,61 | 130,61 | 4.709.900 |
29 ago 2023 | 126,55 | 132,88 | 126,00 | 132,25 | 132,25 | 5.622.900 |
28 ago 2023 | 127,00 | 127,00 | 124,95 | 126,15 | 126,15 | 2.348.500 |
25 ago 2023 | 125,04 | 126,60 | 124,19 | 125,79 | 125,79 | 2.415.200 |
24 ago 2023 | 128,23 | 128,84 | 124,64 | 124,72 | 124,72 | 2.980.800 |
23 ago 2023 | 126,90 | 129,18 | 126,40 | 128,13 | 128,13 | 4.605.400 |
22 ago 2023 | 124,25 | 127,24 | 124,00 | 127,08 | 127,08 | 4.946.000 |
21 ago 2023 | 126,15 | 126,54 | 123,49 | 124,00 | 124,00 | 4.876.000 |
18 ago 2023 | 124,93 | 126,08 | 123,38 | 125,06 | 125,06 | 5.907.800 |
17 ago 2023 | 129,22 | 129,60 | 127,37 | 127,99 | 127,99 | 3.908.500 |
16 ago 2023 | 129,00 | 130,15 | 128,40 | 128,83 | 128,83 | 3.336.900 |
15 ago 2023 | 132,50 | 132,81 | 129,73 | 129,85 | 129,85 | 3.970.500 |
14 ago 2023 | 133,56 | 133,79 | 131,74 | 133,24 | 133,24 | 3.373.800 |
11 ago 2023 | 134,15 | 134,26 | 131,70 | 133,68 | 133,68 | 4.372.200 |
10 ago 2023 | 139,87 | 140,97 | 135,65 | 135,97 | 135,97 | 3.437.600 |
09 ago 2023 | 140,14 | 140,55 | 137,33 | 137,87 | 137,87 | 3.389.700 |
08 ago 2023 | 140,52 | 140,52 | 137,03 | 139,55 | 139,55 | 4.685.800 |
07 ago 2023 | 142,00 | 144,00 | 138,79 | 143,20 | 143,20 | 4.079.100 |
04 ago 2023 | 140,47 | 145,32 | 137,62 | 140,17 | 140,17 | 8.621.800 |
03 ago 2023 | 140,94 | 143,10 | 139,75 | 140,88 | 140,88 | 11.441.200 |
02 ago 2023 | 146,45 | 147,12 | 143,19 | 144,56 | 144,56 | 7.026.100 |
01 ago 2023 | 149,62 | 150,42 | 148,03 | 148,91 | 148,91 | 4.519.600 |
31 jul 2023 | 153,86 | 154,95 | 151,55 | 152,19 | 152,19 | 4.457.300 |
28 jul 2023 | 150,23 | 154,49 | 150,21 | 153,33 | 153,33 | 4.162.300 |
27 jul 2023 | 151,89 | 153,18 | 147,55 | 148,50 | 148,50 | 5.426.000 |
26 jul 2023 | 147,83 | 150,27 | 147,09 | 150,17 | 150,17 | 4.055.500 |
25 jul 2023 | 147,61 | 150,78 | 147,46 | 148,65 | 148,65 | 4.121.300 |
24 jul 2023 | 147,06 | 148,29 | 144,18 | 147,62 | 147,62 | 4.370.800 |
21 jul 2023 | 147,00 | 149,99 | 146,91 | 148,77 | 148,77 | 11.794.500 |
20 jul 2023 | 143,59 | 146,27 | 143,50 | 145,28 | 145,28 | 4.246.300 |
19 jul 2023 | 145,75 | 147,68 | 144,19 | 145,54 | 145,54 | 4.968.600 |
18 jul 2023 | 144,00 | 147,54 | 143,75 | 146,53 | 146,53 | 4.124.900 |
17 jul 2023 | 142,29 | 147,40 | 142,29 | 145,36 | 145,36 | 5.755.800 |
14 jul 2023 | 140,25 | 143,57 | 139,69 | 143,34 | 143,34 | 6.496.600 |
13 jul 2023 | 138,96 | 140,60 | 137,30 | 140,09 | 140,09 | 5.532.300 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |