Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
15 may 2024 | 141,12 | 146,50 | 141,02 | 146,50 | 146,50 | 4340 |
14 may 2024 | 139,18 | 141,40 | 138,90 | 141,40 | 141,40 | 966 |
13 may 2024 | 140,68 | 141,82 | 139,98 | 139,98 | 139,98 | 546 |
10 may 2024 | 141,44 | 144,46 | 140,78 | 140,98 | 140,98 | 849 |
09 may 2024 | 142,42 | 142,70 | 140,00 | 141,58 | 141,58 | 384 |
08 may 2024 | 144,18 | 144,30 | 142,10 | 142,30 | 142,30 | 825 |
07 may 2024 | 145,50 | 145,70 | 143,24 | 143,76 | 143,76 | 1019 |
06 may 2024 | 140,00 | 144,58 | 140,00 | 144,38 | 144,38 | 1105 |
03 may 2024 | 136,00 | 139,52 | 135,58 | 139,52 | 139,52 | 700 |
02 may 2024 | 134,08 | 137,34 | 132,80 | 135,88 | 135,88 | 3812 |
30 abr 2024 | 150,00 | 151,20 | 148,76 | 150,00 | 150,00 | 2945 |
29 abr 2024 | 148,80 | 149,88 | 147,30 | 149,04 | 149,04 | 4176 |
26 abr 2024 | 146,98 | 148,46 | 145,60 | 147,00 | 147,00 | 942 |
25 abr 2024 | 138,50 | 143,72 | 138,20 | 143,72 | 143,72 | 1093 |
24 abr 2024 | 145,14 | 146,02 | 141,54 | 142,08 | 142,08 | 1788 |
23 abr 2024 | 139,80 | 143,18 | 139,00 | 142,50 | 142,50 | 1276 |
22 abr 2024 | 137,70 | 140,98 | 137,08 | 140,16 | 140,16 | 3815 |
19 abr 2024 | 143,04 | 145,20 | 136,62 | 137,60 | 137,60 | 5392 |
18 abr 2024 | 145,62 | 147,28 | 143,50 | 145,10 | 145,10 | 1875 |
17 abr 2024 | 154,44 | 154,44 | 145,00 | 145,08 | 145,08 | 2708 |
16 abr 2024 | 150,76 | 154,10 | 150,00 | 153,96 | 153,96 | 5539 |
15 abr 2024 | 152,10 | 153,90 | 150,00 | 151,10 | 151,10 | 3125 |
12 abr 2024 | 158,80 | 160,16 | 152,74 | 152,86 | 152,86 | 836 |
11 abr 2024 | 155,54 | 158,80 | 154,64 | 158,80 | 158,80 | 573 |
10 abr 2024 | 157,00 | 157,78 | 153,26 | 154,40 | 154,40 | 1936 |
09 abr 2024 | 157,02 | 157,02 | 154,52 | 156,22 | 156,22 | 4078 |
08 abr 2024 | 157,52 | 157,88 | 154,50 | 156,64 | 156,64 | 1672 |
05 abr 2024 | 154,00 | 159,00 | 153,58 | 157,36 | 157,36 | 2481 |
04 abr 2024 | 168,56 | 168,66 | 153,08 | 153,08 | 153,08 | 5678 |
03 abr 2024 | 164,78 | 167,72 | 163,86 | 167,72 | 167,72 | 850 |
02 abr 2024 | 171,00 | 171,66 | 162,66 | 166,26 | 166,26 | 1836 |
28 mar 2024 | 166,00 | 169,00 | 165,42 | 167,30 | 167,30 | 3072 |
27 mar 2024 | 165,02 | 165,84 | 163,64 | 165,06 | 165,06 | 1748 |
26 mar 2024 | 165,36 | 167,36 | 162,98 | 164,32 | 164,32 | 1942 |
25 mar 2024 | 163,90 | 168,50 | 159,28 | 165,30 | 165,30 | 4680 |
22 mar 2024 | 165,00 | 167,04 | 162,24 | 165,82 | 165,82 | 3604 |
21 mar 2024 | 168,20 | 169,58 | 164,20 | 164,20 | 164,20 | 3921 |
20 mar 2024 | 167,00 | 168,78 | 160,00 | 165,74 | 165,74 | 4879 |
19 mar 2024 | 171,40 | 173,28 | 163,80 | 167,00 | 167,00 | 4665 |
18 mar 2024 | 176,80 | 178,52 | 174,00 | 175,50 | 175,50 | 3591 |
15 mar 2024 | 171,20 | 177,76 | 169,78 | 175,50 | 175,50 | 5165 |
14 mar 2024 | 177,76 | 179,34 | 169,00 | 171,94 | 171,94 | 4156 |
13 mar 2024 | 186,60 | 187,30 | 177,00 | 177,46 | 177,46 | 3734 |
12 mar 2024 | 183,50 | 185,76 | 179,00 | 185,76 | 185,76 | 1755 |
11 mar 2024 | 187,94 | 191,00 | 179,94 | 181,86 | 181,86 | 3834 |
08 mar 2024 | 193,88 | 206,80 | 188,24 | 191,26 | 191,26 | 6798 |
07 mar 2024 | 192,80 | 195,82 | 191,18 | 192,58 | 192,58 | 4778 |
06 mar 2024 | 190,00 | 196,40 | 190,00 | 192,66 | 192,66 | 3515 |
05 mar 2024 | 183,50 | 187,70 | 182,50 | 187,60 | 187,60 | 3588 |
04 mar 2024 | 187,70 | 193,66 | 185,46 | 189,14 | 189,14 | 10.288 |
01 mar 2024 | 180,40 | 186,66 | 180,00 | 185,50 | 185,50 | 10.202 |
29 feb 2024 | 163,00 | 177,74 | 161,40 | 177,74 | 177,74 | 7824 |
28 feb 2024 | 164,82 | 164,90 | 160,48 | 162,82 | 162,82 | 1457 |
27 feb 2024 | 161,00 | 164,32 | 159,00 | 164,16 | 164,16 | 3688 |
26 feb 2024 | 162,82 | 165,00 | 162,06 | 162,10 | 162,10 | 1821 |
23 feb 2024 | 168,48 | 169,00 | 162,00 | 163,26 | 163,26 | 3930 |
22 feb 2024 | 161,00 | 169,58 | 158,90 | 168,60 | 168,60 | 5233 |
21 feb 2024 | 151,46 | 152,36 | 148,60 | 150,90 | 150,90 | 4392 |
20 feb 2024 | 162,48 | 162,48 | 149,84 | 153,20 | 153,20 | 5027 |
19 feb 2024 | 162,68 | 163,80 | 161,00 | 163,40 | 163,40 | 1455 |
16 feb 2024 | 163,98 | 167,06 | 161,00 | 161,00 | 161,00 | 1776 |
15 feb 2024 | 168,36 | 168,36 | 163,14 | 163,92 | 163,92 | 3506 |
14 feb 2024 | 160,92 | 165,86 | 160,92 | 165,86 | 165,86 | 4944 |
13 feb 2024 | 159,92 | 161,00 | 153,82 | 160,00 | 160,00 | 3185 |
12 feb 2024 | 160,56 | 164,48 | 159,80 | 160,24 | 160,24 | 5073 |
09 feb 2024 | 156,66 | 161,88 | 156,62 | 160,00 | 160,00 | 2753 |
08 feb 2024 | 158,66 | 159,76 | 156,78 | 157,40 | 157,40 | 11.051 |
07 feb 2024 | 155,78 | 159,80 | 155,04 | 158,50 | 158,50 | 2911 |
06 feb 2024 | 162,30 | 163,76 | 153,80 | 155,76 | 155,76 | 14.302 |
05 feb 2024 | 165,26 | 168,00 | 160,00 | 162,00 | 162,00 | 5727 |
02 feb 2024 | 162,20 | 165,60 | 158,92 | 165,60 | 165,60 | 3292 |
01 feb 2024 | 155,70 | 158,34 | 154,00 | 157,12 | 157,12 | 3655 |
31 ene 2024 | 147,06 | 157,00 | 146,32 | 155,08 | 155,08 | 7700 |
30 ene 2024 | 166,50 | 166,50 | 157,06 | 158,20 | 158,20 | 7335 |
29 ene 2024 | 165,78 | 167,58 | 162,00 | 163,90 | 163,90 | 6512 |
26 ene 2024 | 161,00 | 165,82 | 159,22 | 162,92 | 162,92 | 6067 |
25 ene 2024 | 165,54 | 170,20 | 164,00 | 166,42 | 166,42 | 7858 |
24 ene 2024 | 157,50 | 165,50 | 157,00 | 163,26 | 163,26 | 6914 |
23 ene 2024 | 154,40 | 156,08 | 151,74 | 155,02 | 155,02 | 5454 |
22 ene 2024 | 163,50 | 163,84 | 151,14 | 155,20 | 155,20 | 12.680 |
19 ene 2024 | 152,62 | 158,46 | 149,74 | 158,46 | 158,46 | 5566 |
18 ene 2024 | 147,48 | 155,10 | 145,96 | 149,78 | 149,78 | 8923 |
17 ene 2024 | 145,40 | 147,62 | 142,82 | 147,48 | 147,48 | 3113 |
16 ene 2024 | 134,76 | 146,70 | 132,18 | 146,00 | 146,00 | 5112 |
15 ene 2024 | 134,44 | 135,02 | 133,70 | 134,98 | 134,98 | 574 |
12 ene 2024 | 134,80 | 135,08 | 132,80 | 133,38 | 133,38 | 1317 |
11 ene 2024 | 135,50 | 136,58 | 131,60 | 132,48 | 132,48 | 2881 |
10 ene 2024 | 137,74 | 137,74 | 134,28 | 134,98 | 134,98 | 1396 |
09 ene 2024 | 134,02 | 137,00 | 132,66 | 136,60 | 136,60 | 1737 |
08 ene 2024 | 127,60 | 134,20 | 125,84 | 133,78 | 133,78 | 878 |
05 ene 2024 | 123,52 | 127,70 | 123,00 | 127,70 | 127,70 | 2270 |
04 ene 2024 | 124,24 | 125,54 | 122,28 | 125,00 | 125,00 | 1159 |
03 ene 2024 | 125,92 | 126,66 | 122,64 | 123,80 | 123,80 | 2413 |
02 ene 2024 | 133,00 | 134,00 | 125,84 | 125,84 | 125,84 | 2537 |
29 dic 2023 | 135,54 | 135,88 | 134,54 | 135,20 | 135,20 | 2384 |
28 dic 2023 | 131,96 | 135,62 | 131,66 | 134,24 | 134,24 | 1811 |
27 dic 2023 | 131,10 | 131,30 | 129,24 | 131,30 | 131,30 | 3043 |
22 dic 2023 | 126,68 | 128,00 | 126,00 | 126,00 | 126,00 | 1978 |
21 dic 2023 | 123,68 | 127,00 | 123,68 | 127,00 | 127,00 | 1569 |
20 dic 2023 | 127,32 | 127,94 | 123,98 | 124,38 | 124,38 | 2861 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |