Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
02 may 2024 | 200,60 | 202,20 | 198,90 | 200,20 | 200,20 | 41.217 |
30 abr 2024 | 203,40 | 204,00 | 201,00 | 201,20 | 201,20 | 32.058 |
29 abr 2024 | 204,00 | 204,20 | 202,40 | 202,80 | 202,80 | 27.130 |
26 abr 2024 | 204,40 | 205,00 | 200,00 | 203,80 | 203,80 | 26.155 |
25 abr 2024 | 205,60 | 205,60 | 199,60 | 201,80 | 201,80 | 32.424 |
24 abr 2024 | 206,00 | 207,60 | 205,40 | 205,40 | 205,40 | 25.100 |
23 abr 2024 | 202,80 | 206,00 | 201,00 | 205,60 | 205,60 | 39.427 |
22 abr 2024 | 198,40 | 204,20 | 198,00 | 202,00 | 202,00 | 43.323 |
19 abr 2024 | 205,00 | 206,20 | 203,00 | 205,20 | 205,20 | 45.328 |
18 abr 2024 | 209,20 | 209,20 | 202,40 | 205,40 | 205,40 | 49.843 |
17 abr 2024 | 207,40 | 211,40 | 206,80 | 206,80 | 206,80 | 61.096 |
16 abr 2024 | 206,40 | 209,40 | 204,60 | 207,00 | 207,00 | 73.546 |
15 abr 2024 | 207,00 | 211,60 | 206,80 | 207,80 | 207,80 | 51.759 |
12 abr 2024 | 202,40 | 206,40 | 201,80 | 204,80 | 204,80 | 40.703 |
11 abr 2024 | 202,20 | 204,00 | 200,80 | 200,80 | 200,80 | 68.377 |
10 abr 2024 | 203,60 | 204,80 | 197,60 | 202,20 | 202,20 | 70.417 |
09 abr 2024 | 208,60 | 209,60 | 199,10 | 202,60 | 202,60 | 101.774 |
08 abr 2024 | 205,40 | 210,00 | 205,40 | 210,00 | 210,00 | 52.662 |
05 abr 2024 | 204,40 | 205,40 | 201,80 | 205,20 | 205,20 | 51.623 |
04 abr 2024 | 205,20 | 207,00 | 204,60 | 205,80 | 205,80 | 55.438 |
03 abr 2024 | 207,60 | 208,20 | 203,40 | 205,80 | 205,80 | 77.398 |
02 abr 2024 | 204,20 | 209,40 | 203,60 | 204,20 | 204,20 | 76.907 |
28 mar 2024 | 205,00 | 207,20 | 203,40 | 204,00 | 204,00 | 65.760 |
27 mar 2024 | 203,80 | 208,20 | 201,80 | 206,00 | 206,00 | 37.150 |
26 mar 2024 | 207,40 | 208,20 | 203,00 | 204,20 | 204,20 | 85.091 |
25 mar 2024 | 197,20 | 208,20 | 197,00 | 207,00 | 207,00 | 119.427 |
22 mar 2024 | 187,40 | 193,60 | 186,80 | 192,90 | 192,90 | 50.708 |
21 mar 2024 | 187,80 | 188,00 | 185,80 | 187,70 | 187,70 | 49.313 |
20 mar 2024 | 183,70 | 189,00 | 182,40 | 187,60 | 187,60 | 76.853 |
19 mar 2024 | 179,70 | 183,70 | 179,50 | 182,90 | 182,90 | 101.986 |
18 mar 2024 | 178,40 | 183,30 | 178,40 | 180,30 | 180,30 | 99.629 |
15 mar 2024 | 179,00 | 180,30 | 177,60 | 178,30 | 178,30 | 126.218 |
14 mar 2024 | 176,50 | 181,40 | 176,50 | 179,50 | 179,50 | 73.218 |
13 mar 2024 | 176,70 | 179,20 | 176,30 | 176,30 | 176,30 | 53.948 |
12 mar 2024 | 176,60 | 178,30 | 174,40 | 176,30 | 176,30 | 81.513 |
11 mar 2024 | 182,50 | 183,30 | 177,10 | 177,10 | 177,10 | 58.111 |
08 mar 2024 | 183,80 | 184,10 | 179,10 | 180,80 | 180,80 | 60.453 |
07 mar 2024 | 181,50 | 186,50 | 181,50 | 183,10 | 183,10 | 52.996 |
06 mar 2024 | 196,90 | 197,00 | 178,90 | 182,90 | 182,90 | 120.075 |
05 mar 2024 | 188,10 | 194,80 | 188,10 | 193,40 | 193,40 | 78.214 |
04 mar 2024 | 182,80 | 187,40 | 182,40 | 187,40 | 187,40 | 31.827 |
01 mar 2024 | 183,70 | 184,20 | 181,10 | 183,10 | 183,10 | 28.672 |
29 feb 2024 | 184,00 | 184,50 | 182,70 | 182,90 | 182,90 | 90.933 |
28 feb 2024 | 183,00 | 184,20 | 182,20 | 184,00 | 184,00 | 26.649 |
27 feb 2024 | 186,70 | 187,50 | 182,70 | 182,70 | 182,70 | 36.145 |
26 feb 2024 | 182,00 | 184,90 | 181,10 | 184,70 | 184,70 | 20.188 |
23 feb 2024 | 182,50 | 183,40 | 181,40 | 182,30 | 182,30 | 18.397 |
22 feb 2024 | 182,00 | 183,10 | 181,70 | 182,70 | 182,70 | 21.528 |
21 feb 2024 | 182,00 | 182,10 | 178,40 | 182,10 | 182,10 | 29.354 |
20 feb 2024 | 181,10 | 183,40 | 180,50 | 182,60 | 182,60 | 18.546 |
19 feb 2024 | 184,70 | 184,80 | 179,80 | 180,90 | 180,90 | 20.355 |
16 feb 2024 | 182,60 | 185,10 | 182,30 | 184,30 | 184,30 | 32.836 |
15 feb 2024 | 177,10 | 184,30 | 177,00 | 182,70 | 182,70 | 51.908 |
14 feb 2024 | 172,20 | 177,00 | 172,20 | 177,00 | 177,00 | 36.830 |
13 feb 2024 | 172,00 | 172,10 | 170,50 | 171,80 | 171,80 | 33.550 |
12 feb 2024 | 172,90 | 174,20 | 171,60 | 172,60 | 172,60 | 29.277 |
09 feb 2024 | 173,70 | 174,80 | 170,90 | 172,20 | 172,20 | 24.260 |
08 feb 2024 | 175,20 | 175,70 | 173,00 | 173,60 | 173,60 | 18.962 |
07 feb 2024 | 175,60 | 176,50 | 174,80 | 175,30 | 175,30 | 28.174 |
06 feb 2024 | 173,40 | 176,30 | 173,30 | 175,20 | 175,20 | 32.704 |
05 feb 2024 | 176,80 | 177,20 | 172,40 | 172,70 | 172,70 | 24.927 |
02 feb 2024 | 176,60 | 178,10 | 175,90 | 177,20 | 177,20 | 45.143 |
01 feb 2024 | 175,60 | 177,60 | 175,50 | 175,70 | 175,70 | 48.042 |
31 ene 2024 | 174,60 | 176,90 | 174,10 | 175,50 | 175,50 | 50.262 |
30 ene 2024 | 175,50 | 177,50 | 174,50 | 174,60 | 174,60 | 43.292 |
29 ene 2024 | 172,90 | 175,80 | 172,90 | 175,20 | 175,20 | 41.525 |
26 ene 2024 | 173,30 | 173,90 | 171,90 | 172,50 | 172,50 | 41.134 |
25 ene 2024 | 173,90 | 174,80 | 172,10 | 172,10 | 172,10 | 35.427 |
24 ene 2024 | 171,60 | 173,60 | 171,60 | 173,40 | 173,40 | 38.884 |
23 ene 2024 | 173,00 | 173,80 | 168,90 | 171,20 | 171,20 | 53.326 |
22 ene 2024 | 171,00 | 173,30 | 170,10 | 173,00 | 173,00 | 46.672 |
19 ene 2024 | 174,50 | 175,50 | 171,00 | 171,00 | 171,00 | 53.684 |
18 ene 2024 | 176,50 | 177,80 | 172,60 | 174,60 | 174,60 | 63.618 |
17 ene 2024 | 175,50 | 178,70 | 175,30 | 177,40 | 177,40 | 55.482 |
16 ene 2024 | 176,90 | 178,80 | 175,30 | 176,20 | 176,20 | 76.833 |
15 ene 2024 | 179,60 | 180,10 | 175,20 | 177,50 | 177,50 | 102.276 |
12 ene 2024 | 184,50 | 189,80 | 184,50 | 189,70 | 189,70 | 38.891 |
11 ene 2024 | 186,60 | 186,60 | 184,20 | 184,50 | 184,50 | 19.927 |
10 ene 2024 | 186,90 | 187,10 | 184,20 | 185,60 | 185,60 | 39.380 |
09 ene 2024 | 184,20 | 188,40 | 184,00 | 184,10 | 184,10 | 49.971 |
08 ene 2024 | 184,60 | 185,40 | 182,60 | 183,00 | 183,00 | 49.099 |
05 ene 2024 | 185,00 | 185,90 | 184,50 | 184,80 | 184,80 | 15.445 |
04 ene 2024 | 181,40 | 186,10 | 181,20 | 185,70 | 185,70 | 33.069 |
03 ene 2024 | 179,20 | 181,00 | 179,00 | 181,00 | 181,00 | 36.117 |
02 ene 2024 | 179,60 | 180,80 | 179,40 | 180,00 | 180,00 | 24.695 |
29 dic 2023 | 178,70 | 180,40 | 178,50 | 179,20 | 179,20 | 21.876 |
28 dic 2023 | 179,70 | 180,60 | 179,20 | 179,20 | 179,20 | 31.065 |
27 dic 2023 | 179,10 | 180,80 | 178,90 | 180,00 | 180,00 | 27.545 |
22 dic 2023 | 180,60 | 181,00 | 180,00 | 180,10 | 180,10 | 13.539 |
21 dic 2023 | 179,30 | 180,90 | 179,10 | 180,40 | 180,40 | 22.129 |
20 dic 2023 | 179,30 | 180,30 | 178,50 | 179,80 | 179,80 | 33.696 |
19 dic 2023 | 178,80 | 180,20 | 178,10 | 178,90 | 178,90 | 46.266 |
18 dic 2023 | 176,80 | 178,90 | 176,60 | 178,60 | 178,60 | 37.402 |
15 dic 2023 | 176,20 | 178,90 | 175,80 | 176,60 | 176,60 | 78.951 |
14 dic 2023 | 180,00 | 181,00 | 175,90 | 175,90 | 175,90 | 68.462 |
13 dic 2023 | 179,00 | 180,60 | 179,00 | 180,00 | 180,00 | 35.572 |
12 dic 2023 | 178,00 | 179,20 | 174,90 | 179,20 | 179,20 | 69.897 |
11 dic 2023 | 182,10 | 184,50 | 179,70 | 180,70 | 180,70 | 35.076 |
08 dic 2023 | 181,40 | 182,90 | 179,80 | 182,40 | 182,40 | 58.106 |
07 dic 2023 | 181,60 | 184,80 | 179,00 | 179,00 | 179,00 | 59.162 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |