Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 165,70 | 167,98 | 165,62 | 167,00 | 167,00 | 5694 |
27 mar 2024 | 165,12 | 166,68 | 164,34 | 165,96 | 165,96 | 9243 |
26 mar 2024 | 165,92 | 166,98 | 164,52 | 164,62 | 164,62 | 10.530 |
25 mar 2024 | 165,00 | 166,66 | 163,96 | 166,40 | 166,40 | 7808 |
22 mar 2024 | 164,00 | 165,90 | 163,00 | 164,92 | 164,92 | 6068 |
21 mar 2024 | 163,98 | 166,50 | 163,16 | 164,30 | 164,30 | 8428 |
20 mar 2024 | 161,98 | 163,40 | 160,90 | 163,40 | 163,40 | 4652 |
19 mar 2024 | 160,00 | 162,00 | 159,34 | 161,70 | 161,70 | 4443 |
18 mar 2024 | 160,98 | 162,20 | 160,04 | 160,12 | 160,12 | 8653 |
15 mar 2024 | 163,50 | 164,76 | 160,00 | 160,28 | 160,28 | 6473 |
14 mar 2024 | 161,00 | 164,88 | 161,00 | 164,32 | 164,32 | 6971 |
13 mar 2024 | 160,22 | 161,98 | 159,72 | 161,00 | 161,00 | 6718 |
12 mar 2024 | 158,02 | 162,00 | 157,90 | 161,30 | 161,30 | 7207 |
11 mar 2024 | 159,98 | 160,04 | 157,20 | 157,98 | 157,98 | 6716 |
08 mar 2024 | 161,60 | 162,56 | 159,04 | 160,00 | 160,00 | 2533 |
07 mar 2024 | 159,00 | 162,82 | 158,00 | 161,24 | 161,24 | 4984 |
06 mar 2024 | 160,48 | 161,76 | 159,00 | 159,96 | 159,96 | 5921 |
05 mar 2024 | 163,00 | 163,50 | 159,46 | 160,06 | 160,06 | 8169 |
04 mar 2024 | 163,64 | 165,52 | 163,60 | 163,90 | 163,90 | 8494 |
01 mar 2024 | 163,50 | 164,88 | 162,84 | 164,88 | 164,88 | 8581 |
29 feb 2024 | 159,00 | 163,20 | 157,84 | 163,20 | 163,20 | 9718 |
28 feb 2024 | 160,50 | 160,50 | 159,02 | 159,66 | 159,66 | 6269 |
27 feb 2024 | 160,02 | 161,30 | 159,08 | 159,68 | 159,68 | 8140 |
26 feb 2024 | 160,46 | 162,64 | 160,46 | 160,50 | 160,50 | 8859 |
23 feb 2024 | 161,54 | 162,04 | 159,66 | 161,50 | 161,50 | 9050 |
22 feb 2024 | 157,70 | 161,38 | 157,44 | 160,94 | 160,94 | 9620 |
21 feb 2024 | 155,52 | 157,04 | 154,00 | 154,38 | 154,38 | 8233 |
20 feb 2024 | 156,00 | 156,50 | 153,30 | 153,84 | 153,84 | 9203 |
19 feb 2024 | 156,14 | 157,64 | 155,50 | 156,02 | 156,02 | 6623 |
16 feb 2024 | 157,02 | 158,54 | 155,70 | 157,84 | 157,84 | 5406 |
15 feb 2024 | 159,30 | 160,50 | 156,00 | 157,28 | 157,28 | 10.370 |
14 feb 2024 | 157,78 | 159,40 | 157,00 | 159,30 | 159,30 | 8132 |
13 feb 2024 | 159,00 | 160,00 | 155,00 | 157,40 | 157,40 | 21.728 |
12 feb 2024 | 161,34 | 162,50 | 158,94 | 159,58 | 159,58 | 14.767 |
09 feb 2024 | 157,50 | 162,46 | 156,92 | 162,46 | 162,46 | 8582 |
08 feb 2024 | 158,88 | 159,46 | 157,00 | 158,32 | 158,32 | 7349 |
07 feb 2024 | 157,00 | 158,76 | 156,40 | 158,48 | 158,48 | 7700 |
06 feb 2024 | 157,24 | 158,38 | 155,78 | 157,04 | 157,04 | 10.255 |
05 feb 2024 | 156,00 | 159,50 | 156,00 | 158,02 | 158,02 | 17.449 |
02 feb 2024 | 155,52 | 159,98 | 154,64 | 159,00 | 159,00 | 39.420 |
01 feb 2024 | 144,02 | 146,96 | 143,74 | 146,30 | 146,30 | 10.117 |
31 ene 2024 | 144,50 | 145,00 | 142,96 | 143,70 | 143,70 | 7556 |
30 ene 2024 | 149,90 | 149,90 | 146,04 | 146,90 | 146,90 | 10.329 |
29 ene 2024 | 146,98 | 148,94 | 146,52 | 148,94 | 148,94 | 8537 |
26 ene 2024 | 145,00 | 147,70 | 144,40 | 146,72 | 146,72 | 5711 |
25 ene 2024 | 144,04 | 146,40 | 142,62 | 145,38 | 145,38 | 4584 |
24 ene 2024 | 144,00 | 145,42 | 143,82 | 144,02 | 144,02 | 5720 |
23 ene 2024 | 142,38 | 143,82 | 141,52 | 143,82 | 143,82 | 4292 |
22 ene 2024 | 142,52 | 144,26 | 141,62 | 141,76 | 141,76 | 7195 |
19 ene 2024 | 141,40 | 142,70 | 140,70 | 142,70 | 142,70 | 6115 |
18 ene 2024 | 139,74 | 141,60 | 139,52 | 141,60 | 141,60 | 5469 |
17 ene 2024 | 140,00 | 140,26 | 138,10 | 138,68 | 138,68 | 10.174 |
16 ene 2024 | 141,18 | 141,58 | 139,78 | 140,46 | 140,46 | 6216 |
15 ene 2024 | 140,00 | 141,80 | 140,00 | 140,52 | 140,52 | 6623 |
12 ene 2024 | 141,20 | 142,20 | 140,52 | 141,24 | 141,24 | 9298 |
11 ene 2024 | 140,06 | 143,32 | 140,00 | 141,26 | 141,26 | 12.931 |
10 ene 2024 | 138,00 | 140,90 | 138,00 | 140,08 | 140,08 | 12.241 |
09 ene 2024 | 136,30 | 138,74 | 135,04 | 138,40 | 138,40 | 3982 |
08 ene 2024 | 132,02 | 136,30 | 132,02 | 135,78 | 135,78 | 10.593 |
05 ene 2024 | 132,90 | 133,60 | 131,64 | 132,84 | 132,84 | 4266 |
04 ene 2024 | 136,64 | 136,64 | 131,76 | 132,20 | 132,20 | 4750 |
03 ene 2024 | 137,30 | 138,02 | 135,72 | 136,14 | 136,14 | 5865 |
02 ene 2024 | 137,00 | 138,60 | 135,50 | 135,98 | 135,98 | 12.254 |
29 dic 2023 | 138,00 | 139,40 | 138,00 | 138,60 | 138,60 | 2428 |
28 dic 2023 | 138,48 | 139,50 | 137,96 | 139,50 | 139,50 | 6414 |
27 dic 2023 | 139,80 | 139,80 | 137,84 | 137,96 | 137,96 | 7087 |
22 dic 2023 | 138,86 | 139,92 | 138,80 | 139,92 | 139,92 | 5964 |
21 dic 2023 | 139,20 | 140,22 | 138,44 | 139,42 | 139,42 | 7488 |
20 dic 2023 | 140,02 | 141,84 | 139,00 | 139,04 | 139,04 | 8746 |
19 dic 2023 | 140,30 | 141,20 | 139,48 | 139,56 | 139,56 | 12.252 |
18 dic 2023 | 137,98 | 141,54 | 136,94 | 141,54 | 141,54 | 15.461 |
15 dic 2023 | 134,20 | 137,50 | 134,04 | 137,50 | 137,50 | 7520 |
14 dic 2023 | 137,50 | 137,56 | 132,08 | 133,64 | 133,64 | 10.074 |
13 dic 2023 | 136,60 | 138,38 | 135,88 | 136,50 | 136,50 | 14.452 |
12 dic 2023 | 135,00 | 136,42 | 134,96 | 136,20 | 136,20 | 6771 |
11 dic 2023 | 136,50 | 136,54 | 133,82 | 135,38 | 135,38 | 6122 |
08 dic 2023 | 135,50 | 137,40 | 135,46 | 136,54 | 136,54 | 7294 |
07 dic 2023 | 134,04 | 136,54 | 134,00 | 135,70 | 135,70 | 5305 |
06 dic 2023 | 136,58 | 137,10 | 134,38 | 134,60 | 134,60 | 6605 |
05 dic 2023 | 133,00 | 137,00 | 132,30 | 135,94 | 135,94 | 5342 |
04 dic 2023 | 135,36 | 135,36 | 132,26 | 133,58 | 133,58 | 6637 |
01 dic 2023 | 133,56 | 135,46 | 132,96 | 135,00 | 135,00 | 3617 |
30 nov 2023 | 133,22 | 134,50 | 132,88 | 133,62 | 133,62 | 4139 |
29 nov 2023 | 133,50 | 135,08 | 133,22 | 133,50 | 133,50 | 4030 |
28 nov 2023 | 134,70 | 135,38 | 132,08 | 133,98 | 133,98 | 6746 |
27 nov 2023 | 133,24 | 136,44 | 133,24 | 135,54 | 135,54 | 10.072 |
24 nov 2023 | 133,84 | 134,86 | 133,00 | 134,44 | 134,44 | 3426 |
23 nov 2023 | 134,18 | 134,86 | 133,80 | 134,44 | 134,44 | 15.490 |
22 nov 2023 | 131,04 | 135,58 | 131,04 | 134,42 | 134,42 | 5759 |
21 nov 2023 | 133,12 | 133,70 | 129,50 | 131,80 | 131,80 | 4469 |
20 nov 2023 | 132,98 | 133,92 | 132,50 | 133,50 | 133,50 | 7787 |
17 nov 2023 | 131,38 | 133,30 | 130,72 | 132,20 | 132,20 | 3071 |
16 nov 2023 | 132,80 | 132,80 | 128,20 | 131,42 | 131,42 | 5648 |
15 nov 2023 | 134,56 | 135,98 | 131,44 | 132,08 | 132,08 | 9787 |
14 nov 2023 | 133,10 | 135,80 | 133,10 | 134,82 | 134,82 | 7832 |
13 nov 2023 | 133,00 | 134,12 | 131,80 | 133,40 | 133,40 | 3716 |
10 nov 2023 | 132,26 | 134,28 | 130,76 | 133,74 | 133,74 | 5991 |
09 nov 2023 | 132,44 | 133,10 | 131,00 | 131,86 | 131,86 | 4272 |
08 nov 2023 | 133,18 | 134,50 | 132,00 | 132,88 | 132,88 | 5049 |
07 nov 2023 | 130,40 | 134,26 | 129,64 | 133,42 | 133,42 | 10.998 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |