Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
18 mar 2024 | 196,60 | 197,83 | 195,51 | 195,91 | 195,91 | 1.833.500 |
15 mar 2024 | 195,58 | 198,75 | 195,13 | 197,34 | 197,34 | 3.346.800 |
14 mar 2024 | 201,02 | 202,55 | 196,21 | 199,19 | 199,19 | 2.010.400 |
13 mar 2024 | 204,30 | 205,05 | 201,29 | 202,35 | 202,35 | 1.690.400 |
12 mar 2024 | 205,71 | 206,24 | 201,58 | 204,18 | 204,18 | 1.746.100 |
11 mar 2024 | 205,93 | 208,32 | 204,86 | 206,75 | 206,75 | 2.006.300 |
08 mar 2024 | 206,60 | 209,16 | 205,89 | 207,31 | 207,31 | 2.156.000 |
07 mar 2024 | 207,63 | 207,93 | 203,80 | 204,73 | 204,73 | 2.085.800 |
06 mar 2024 | 206,46 | 207,23 | 204,99 | 206,01 | 206,01 | 1.865.400 |
05 mar 2024 | 205,94 | 209,61 | 204,64 | 205,42 | 205,42 | 2.469.900 |
04 mar 2024 | 201,43 | 206,52 | 198,99 | 206,15 | 206,15 | 2.851.800 |
01 mar 2024 | 198,90 | 202,05 | 196,15 | 201,76 | 201,76 | 3.473.500 |
29 feb 2024 | 195,20 | 200,80 | 195,14 | 198,86 | 198,86 | 4.676.900 |
28 feb 2024 | 186,50 | 195,83 | 186,50 | 193,76 | 193,76 | 4.059.100 |
27 feb 2024 | 189,19 | 190,61 | 181,16 | 186,68 | 186,68 | 4.672.100 |
26 feb 2024 | 189,20 | 191,38 | 186,72 | 187,72 | 187,72 | 3.310.700 |
23 feb 2024 | 188,12 | 191,27 | 187,45 | 189,93 | 189,93 | 1.458.600 |
22 feb 2024 | 189,01 | 189,01 | 185,61 | 188,01 | 188,01 | 2.149.700 |
21 feb 2024 | 189,22 | 189,66 | 186,63 | 188,22 | 188,22 | 1.863.200 |
20 feb 2024 | 187,09 | 188,71 | 185,77 | 188,40 | 188,40 | 2.241.000 |
16 feb 2024 | 186,78 | 187,61 | 185,02 | 187,13 | 187,13 | 2.127.200 |
15 feb 2024 | 189,97 | 190,73 | 187,74 | 189,46 | 189,46 | 2.411.900 |
14 feb 2024 | 188,85 | 190,03 | 186,84 | 188,49 | 188,49 | 1.818.100 |
13 feb 2024 | 188,17 | 188,70 | 184,05 | 188,42 | 188,42 | 3.512.500 |
12 feb 2024 | 194,99 | 195,41 | 191,44 | 191,77 | 191,77 | 1.589.700 |
09 feb 2024 | 193,40 | 194,51 | 191,64 | 194,44 | 194,44 | 1.903.900 |
08 feb 2024 | 192,63 | 194,25 | 191,63 | 193,64 | 193,64 | 2.001.100 |
07 feb 2024 | 192,29 | 193,86 | 190,55 | 193,62 | 193,62 | 2.254.800 |
06 feb 2024 | 189,47 | 192,57 | 189,15 | 191,67 | 191,67 | 1.777.000 |
05 feb 2024 | 191,05 | 191,69 | 187,82 | 189,47 | 189,47 | 2.489.100 |
02 feb 2024 | 195,00 | 195,55 | 189,33 | 193,51 | 193,51 | 2.914.000 |
01 feb 2024 | 195,34 | 198,43 | 193,37 | 198,39 | 198,39 | 2.700.800 |
31 ene 2024 | 196,90 | 200,87 | 194,75 | 195,65 | 195,65 | 2.454.100 |
30 ene 2024 | 198,50 | 199,00 | 195,36 | 195,56 | 195,56 | 2.428.100 |
29 ene 2024 | 197,08 | 199,30 | 195,76 | 199,11 | 199,11 | 2.466.000 |
26 ene 2024 | 199,20 | 199,83 | 197,08 | 197,29 | 197,29 | 1.831.100 |
25 ene 2024 | 199,39 | 201,64 | 198,00 | 200,21 | 200,21 | 2.510.500 |
24 ene 2024 | 203,10 | 203,40 | 195,96 | 196,76 | 196,76 | 3.308.500 |
23 ene 2024 | 204,76 | 205,29 | 201,38 | 202,26 | 202,26 | 2.108.900 |
22 ene 2024 | 204,10 | 206,69 | 201,95 | 204,02 | 204,02 | 2.185.500 |
19 ene 2024 | 204,66 | 205,14 | 202,78 | 203,87 | 203,87 | 1.986.400 |
18 ene 2024 | 205,25 | 206,79 | 202,54 | 203,91 | 203,91 | 2.881.000 |
17 ene 2024 | 205,40 | 210,39 | 202,72 | 204,95 | 204,95 | 2.629.300 |
16 ene 2024 | 208,97 | 210,84 | 207,55 | 208,05 | 208,05 | 2.400.000 |
12 ene 2024 | 209,67 | 211,82 | 208,46 | 209,43 | 209,43 | 1.763.400 |
11 ene 2024 | 208,29 | 208,74 | 206,09 | 207,65 | 207,65 | 2.271.600 |
10 ene 2024 | 211,61 | 212,09 | 208,37 | 208,97 | 208,97 | 2.088.900 |
09 ene 2024 | 214,35 | 214,42 | 210,27 | 211,86 | 211,86 | 1.578.800 |
08 ene 2024 | 213,42 | 216,22 | 212,52 | 216,08 | 216,08 | 1.703.200 |
05 ene 2024 | 213,70 | 216,25 | 213,04 | 214,28 | 214,28 | 1.884.000 |
04 ene 2024 | 213,64 | 217,67 | 212,68 | 215,46 | 215,46 | 2.033.000 |
03 ene 2024 | 217,49 | 218,99 | 214,61 | 214,69 | 214,69 | 1.533.500 |
02 ene 2024 | 214,41 | 219,10 | 214,41 | 218,81 | 218,81 | 1.566.300 |
29 dic 2023 | 215,98 | 216,80 | 215,00 | 215,88 | 215,88 | 1.584.400 |
28 dic 2023 | 216,71 | 218,32 | 215,58 | 217,16 | 217,16 | 1.125.400 |
27 dic 2023 | 214,01 | 217,11 | 214,01 | 216,72 | 216,72 | 1.860.500 |
27 dic 2023 | 1.7 Dividendo | |||||
26 dic 2023 | 215,28 | 216,99 | 214,44 | 216,24 | 214,54 | 1.053.100 |
22 dic 2023 | 214,96 | 217,11 | 213,66 | 215,19 | 213,50 | 1.106.400 |
21 dic 2023 | 212,99 | 214,34 | 211,54 | 214,28 | 212,60 | 1.685.500 |
20 dic 2023 | 211,51 | 214,51 | 209,27 | 211,11 | 209,45 | 2.991.200 |
19 dic 2023 | 211,45 | 213,23 | 210,65 | 211,00 | 209,34 | 1.776.900 |
18 dic 2023 | 212,04 | 214,04 | 209,91 | 210,69 | 209,03 | 1.804.900 |
15 dic 2023 | 210,13 | 212,79 | 208,33 | 212,15 | 210,48 | 3.722.400 |
14 dic 2023 | 215,46 | 218,48 | 211,24 | 212,17 | 210,50 | 2.975.000 |
13 dic 2023 | 204,98 | 212,43 | 203,66 | 211,04 | 209,38 | 2.244.500 |
12 dic 2023 | 205,85 | 205,98 | 203,58 | 205,05 | 203,44 | 1.712.900 |
11 dic 2023 | 205,90 | 207,99 | 204,11 | 205,60 | 203,98 | 2.468.600 |
08 dic 2023 | 209,80 | 210,29 | 204,05 | 206,45 | 204,83 | 2.364.300 |
07 dic 2023 | 211,60 | 212,05 | 210,25 | 210,72 | 209,06 | 1.964.500 |
06 dic 2023 | 211,79 | 213,31 | 210,62 | 210,76 | 209,10 | 2.037.700 |
05 dic 2023 | 208,92 | 211,06 | 207,41 | 210,41 | 208,76 | 1.738.000 |
04 dic 2023 | 209,21 | 209,84 | 207,69 | 208,73 | 207,09 | 2.668.500 |
01 dic 2023 | 208,40 | 210,84 | 206,13 | 210,47 | 208,82 | 2.093.300 |
30 nov 2023 | 205,54 | 208,96 | 204,28 | 208,78 | 207,14 | 2.943.300 |
29 nov 2023 | 205,00 | 208,82 | 203,99 | 206,18 | 204,56 | 2.933.400 |
28 nov 2023 | 200,78 | 203,52 | 200,53 | 203,22 | 201,62 | 2.105.200 |
27 nov 2023 | 200,48 | 202,84 | 199,02 | 201,21 | 199,63 | 2.525.200 |
24 nov 2023 | 197,99 | 199,33 | 196,40 | 199,32 | 197,75 | 614.100 |
22 nov 2023 | 200,18 | 200,58 | 197,83 | 198,79 | 197,23 | 1.393.300 |
21 nov 2023 | 199,56 | 199,57 | 196,82 | 197,54 | 195,99 | 1.989.300 |
20 nov 2023 | 197,45 | 199,80 | 195,34 | 199,64 | 198,07 | 1.945.500 |
17 nov 2023 | 200,12 | 200,51 | 197,05 | 197,74 | 196,19 | 2.593.500 |
16 nov 2023 | 196,80 | 199,85 | 195,15 | 199,11 | 197,54 | 3.260.600 |
15 nov 2023 | 193,11 | 198,75 | 192,72 | 195,88 | 194,34 | 3.803.000 |
14 nov 2023 | 192,96 | 195,98 | 190,89 | 194,20 | 192,67 | 2.910.400 |
13 nov 2023 | 182,24 | 185,28 | 181,03 | 183,62 | 182,18 | 1.425.200 |
10 nov 2023 | 183,54 | 184,54 | 179,32 | 183,79 | 182,35 | 1.738.700 |
09 nov 2023 | 184,60 | 185,27 | 180,91 | 181,84 | 180,41 | 1.949.300 |
08 nov 2023 | 185,69 | 185,69 | 183,18 | 184,42 | 182,97 | 1.447.300 |
07 nov 2023 | 187,52 | 187,63 | 185,17 | 185,45 | 183,99 | 1.544.400 |
06 nov 2023 | 189,94 | 190,76 | 185,27 | 186,70 | 185,23 | 1.943.800 |
03 nov 2023 | 186,07 | 193,20 | 185,86 | 190,57 | 189,07 | 3.417.100 |
02 nov 2023 | 181,32 | 186,54 | 180,62 | 184,15 | 182,70 | 2.908.000 |
01 nov 2023 | 178,48 | 179,27 | 177,00 | 178,38 | 176,98 | 1.781.300 |
31 oct 2023 | 174,07 | 178,66 | 174,00 | 178,19 | 176,79 | 2.930.700 |
30 oct 2023 | 171,92 | 173,97 | 169,70 | 172,64 | 171,28 | 2.568.600 |
27 oct 2023 | 175,50 | 176,03 | 170,20 | 171,99 | 170,64 | 2.829.500 |
26 oct 2023 | 163,00 | 177,22 | 162,55 | 175,06 | 173,68 | 5.013.500 |
25 oct 2023 | 162,22 | 163,30 | 160,49 | 161,93 | 160,66 | 2.448.200 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |