Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
30 nov 2023 | 129,20 | 130,30 | 128,40 | 129,50 | 129,50 | 278.619 |
29 nov 2023 | 127,35 | 130,05 | 127,30 | 128,80 | 128,80 | 76.733 |
28 nov 2023 | 126,40 | 127,70 | 125,10 | 127,15 | 127,15 | 110.132 |
27 nov 2023 | 123,55 | 126,70 | 123,55 | 126,30 | 126,30 | 80.451 |
24 nov 2023 | 125,25 | 125,75 | 123,20 | 123,85 | 123,85 | 98.378 |
23 nov 2023 | 124,10 | 125,55 | 124,10 | 125,55 | 125,55 | 50.812 |
22 nov 2023 | 124,75 | 127,00 | 124,00 | 124,00 | 124,00 | 126.071 |
21 nov 2023 | 129,00 | 129,45 | 123,35 | 124,35 | 124,35 | 179.613 |
20 nov 2023 | 129,45 | 131,05 | 128,60 | 129,95 | 129,95 | 87.506 |
17 nov 2023 | 133,20 | 133,20 | 127,85 | 129,10 | 129,10 | 190.155 |
16 nov 2023 | 131,30 | 133,05 | 131,30 | 132,05 | 132,05 | 84.782 |
15 nov 2023 | 131,90 | 133,25 | 130,40 | 131,60 | 131,60 | 89.632 |
14 nov 2023 | 126,60 | 131,85 | 126,10 | 131,40 | 131,40 | 103.118 |
13 nov 2023 | 127,75 | 127,85 | 125,75 | 126,10 | 126,10 | 48.602 |
10 nov 2023 | 127,30 | 127,55 | 125,70 | 127,20 | 127,20 | 64.341 |
09 nov 2023 | 126,15 | 128,80 | 124,90 | 128,50 | 128,50 | 74.364 |
08 nov 2023 | 125,25 | 127,05 | 125,00 | 125,85 | 125,85 | 61.829 |
07 nov 2023 | 126,20 | 126,70 | 125,55 | 125,85 | 125,85 | 86.027 |
06 nov 2023 | 127,50 | 128,60 | 126,35 | 127,40 | 127,40 | 100.534 |
03 nov 2023 | 124,30 | 129,30 | 123,75 | 127,20 | 127,20 | 127.274 |
02 nov 2023 | 120,00 | 125,25 | 120,00 | 123,80 | 123,80 | 113.334 |
01 nov 2023 | 119,15 | 119,15 | 115,85 | 118,25 | 118,25 | 65.955 |
31 oct 2023 | 117,50 | 119,25 | 116,70 | 119,00 | 119,00 | 124.854 |
30 oct 2023 | 114,75 | 117,20 | 114,75 | 116,15 | 116,15 | 66.452 |
27 oct 2023 | 115,75 | 117,75 | 113,90 | 114,50 | 114,50 | 65.416 |
26 oct 2023 | 115,25 | 116,45 | 114,45 | 115,90 | 115,90 | 105.869 |
25 oct 2023 | 117,90 | 118,00 | 115,40 | 115,80 | 115,80 | 87.226 |
24 oct 2023 | 115,90 | 118,45 | 115,65 | 118,30 | 118,30 | 78.450 |
23 oct 2023 | 115,05 | 116,05 | 114,05 | 115,95 | 115,95 | 68.413 |
20 oct 2023 | 118,25 | 118,40 | 115,35 | 115,35 | 115,35 | 119.966 |
19 oct 2023 | 119,00 | 120,30 | 118,20 | 119,25 | 119,25 | 77.752 |
18 oct 2023 | 118,25 | 120,95 | 117,25 | 119,30 | 119,30 | 116.167 |
17 oct 2023 | 118,10 | 120,45 | 118,05 | 118,65 | 118,65 | 72.376 |
16 oct 2023 | 118,15 | 118,85 | 116,90 | 118,00 | 118,00 | 58.052 |
13 oct 2023 | 118,95 | 120,10 | 117,70 | 118,25 | 118,25 | 87.414 |
12 oct 2023 | 121,40 | 121,85 | 118,90 | 119,45 | 119,45 | 111.285 |
11 oct 2023 | 117,50 | 120,60 | 116,90 | 120,60 | 120,60 | 98.561 |
10 oct 2023 | 115,80 | 117,35 | 115,75 | 117,00 | 117,00 | 84.560 |
09 oct 2023 | 114,60 | 115,80 | 113,50 | 114,55 | 114,55 | 88.373 |
06 oct 2023 | 115,10 | 115,10 | 112,30 | 114,60 | 114,60 | 101.575 |
05 oct 2023 | 113,20 | 115,65 | 113,20 | 114,55 | 114,55 | 81.651 |
04 oct 2023 | 114,40 | 115,35 | 112,05 | 112,65 | 112,65 | 88.035 |
03 oct 2023 | 116,20 | 117,75 | 114,25 | 114,30 | 114,30 | 140.826 |
02 oct 2023 | 121,35 | 122,15 | 116,10 | 116,55 | 116,55 | 132.594 |
29 sept 2023 | 121,80 | 123,45 | 120,55 | 120,70 | 120,70 | 112.951 |
28 sept 2023 | 120,25 | 123,10 | 120,25 | 121,50 | 121,50 | 122.337 |
27 sept 2023 | 121,40 | 123,05 | 120,05 | 120,30 | 120,30 | 123.557 |
26 sept 2023 | 120,00 | 122,05 | 119,15 | 121,15 | 121,15 | 110.511 |
25 sept 2023 | 125,00 | 125,45 | 119,70 | 120,55 | 120,55 | 105.875 |
22 sept 2023 | 124,10 | 125,55 | 123,70 | 124,85 | 124,85 | 65.294 |
21 sept 2023 | 127,10 | 127,50 | 123,65 | 124,50 | 124,50 | 103.186 |
20 sept 2023 | 127,10 | 128,50 | 127,00 | 128,50 | 128,50 | 53.790 |
19 sept 2023 | 127,05 | 127,75 | 126,30 | 127,40 | 127,40 | 67.041 |
18 sept 2023 | 128,00 | 128,15 | 125,70 | 126,60 | 126,60 | 77.053 |
15 sept 2023 | 130,90 | 130,95 | 128,30 | 128,30 | 128,30 | 306.220 |
14 sept 2023 | 126,45 | 130,60 | 126,45 | 130,25 | 130,25 | 76.990 |
13 sept 2023 | 127,10 | 127,70 | 125,70 | 127,00 | 127,00 | 62.336 |
12 sept 2023 | 129,30 | 129,45 | 127,20 | 127,70 | 127,70 | 49.048 |
11 sept 2023 | 127,60 | 129,30 | 127,60 | 129,30 | 129,30 | 67.490 |
08 sept 2023 | 128,05 | 128,90 | 126,45 | 128,45 | 128,45 | 92.471 |
07 sept 2023 | 125,75 | 127,40 | 125,05 | 126,90 | 126,90 | 84.614 |
06 sept 2023 | 126,25 | 126,80 | 124,90 | 125,85 | 125,85 | 83.830 |
05 sept 2023 | 128,50 | 128,50 | 126,35 | 126,35 | 126,35 | 62.119 |
04 sept 2023 | 130,50 | 130,70 | 127,80 | 127,85 | 127,85 | 55.381 |
01 sept 2023 | 131,60 | 131,90 | 129,65 | 130,00 | 130,00 | 57.908 |
31 ago 2023 | 131,90 | 133,20 | 131,60 | 131,85 | 131,85 | 215.399 |
30 ago 2023 | 133,35 | 133,35 | 130,25 | 131,85 | 131,85 | 96.401 |
29 ago 2023 | 130,00 | 133,35 | 129,45 | 133,35 | 133,35 | 180.454 |
28 ago 2023 | 126,75 | 128,25 | 126,70 | 128,15 | 128,15 | 9706 |
25 ago 2023 | 125,30 | 126,70 | 124,75 | 126,30 | 126,30 | 45.066 |
24 ago 2023 | 126,50 | 127,00 | 125,25 | 125,60 | 125,60 | 58.663 |
23 ago 2023 | 124,90 | 128,10 | 124,60 | 125,85 | 125,85 | 62.192 |
22 ago 2023 | 123,85 | 125,15 | 123,85 | 124,40 | 124,40 | 51.900 |
21 ago 2023 | 124,55 | 125,60 | 122,95 | 123,40 | 123,40 | 55.536 |
18 ago 2023 | 124,10 | 125,75 | 123,40 | 124,65 | 124,65 | 59.995 |
17 ago 2023 | 126,60 | 127,00 | 124,40 | 124,40 | 124,40 | 97.812 |
16 ago 2023 | 128,30 | 129,00 | 127,70 | 127,75 | 127,75 | 55.590 |
15 ago 2023 | 131,75 | 131,75 | 128,20 | 128,60 | 128,60 | 45.133 |
14 ago 2023 | 133,00 | 133,25 | 130,30 | 131,35 | 131,35 | 91.726 |
11 ago 2023 | 133,85 | 135,35 | 132,35 | 132,40 | 132,40 | 85.719 |
10 ago 2023 | 132,50 | 134,85 | 132,40 | 134,70 | 134,70 | 139.232 |
09 ago 2023 | 133,15 | 133,45 | 130,95 | 131,55 | 131,55 | 53.048 |
08 ago 2023 | 131,75 | 132,95 | 131,35 | 132,20 | 132,20 | 51.395 |
07 ago 2023 | 134,75 | 135,50 | 131,85 | 132,35 | 132,35 | 70.179 |
04 ago 2023 | 131,95 | 134,95 | 131,70 | 134,95 | 134,95 | 78.788 |
03 ago 2023 | 133,60 | 134,20 | 131,50 | 131,85 | 131,85 | 78.593 |
02 ago 2023 | 134,20 | 135,70 | 133,30 | 133,80 | 133,80 | 79.350 |
01 ago 2023 | 136,10 | 137,15 | 134,55 | 134,55 | 134,55 | 84.157 |
31 jul 2023 | 139,75 | 140,40 | 136,35 | 136,35 | 136,35 | 88.404 |
28 jul 2023 | 143,60 | 143,60 | 139,45 | 139,75 | 139,75 | 109.289 |
27 jul 2023 | 144,40 | 144,45 | 142,60 | 143,60 | 143,60 | 84.288 |
26 jul 2023 | 142,20 | 144,30 | 140,75 | 144,30 | 144,30 | 65.158 |
25 jul 2023 | 141,40 | 142,70 | 140,20 | 142,45 | 142,45 | 58.117 |
24 jul 2023 | 139,00 | 142,20 | 137,00 | 141,70 | 141,70 | 68.318 |
21 jul 2023 | 136,20 | 140,55 | 136,20 | 140,55 | 140,55 | 117.698 |
20 jul 2023 | 138,20 | 138,55 | 135,70 | 135,95 | 135,95 | 91.441 |
19 jul 2023 | 139,05 | 140,95 | 137,75 | 138,05 | 138,05 | 77.163 |
18 jul 2023 | 137,50 | 139,40 | 136,45 | 138,80 | 138,80 | 75.064 |
17 jul 2023 | 138,00 | 138,85 | 137,35 | 137,95 | 137,95 | 47.823 |
14 jul 2023 | 138,70 | 139,20 | 137,80 | 138,25 | 138,25 | 62.664 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |