Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
28 mar 2024 | 207,91 | 214,22 | 207,91 | 213,28 | 213,28 | 203.300 |
27 mar 2024 | 202,49 | 208,12 | 202,23 | 207,91 | 207,91 | 158.400 |
26 mar 2024 | 202,49 | 202,91 | 198,58 | 201,84 | 201,84 | 170.400 |
25 mar 2024 | 199,85 | 203,05 | 199,76 | 201,79 | 201,79 | 155.800 |
22 mar 2024 | 201,41 | 203,10 | 199,66 | 200,75 | 200,75 | 172.200 |
21 mar 2024 | 200,72 | 205,30 | 200,30 | 200,83 | 200,83 | 105.300 |
20 mar 2024 | 199,70 | 203,40 | 199,34 | 199,97 | 199,97 | 178.000 |
19 mar 2024 | 196,16 | 200,62 | 195,88 | 199,80 | 199,80 | 231.300 |
18 mar 2024 | 195,77 | 198,08 | 194,50 | 196,57 | 196,57 | 211.200 |
15 mar 2024 | 199,73 | 199,73 | 194,66 | 194,92 | 194,92 | 325.800 |
14 mar 2024 | 201,61 | 202,33 | 198,12 | 200,90 | 200,90 | 244.900 |
13 mar 2024 | 199,96 | 202,83 | 199,90 | 200,86 | 200,86 | 197.200 |
12 mar 2024 | 204,48 | 205,83 | 199,11 | 199,82 | 199,82 | 212.800 |
11 mar 2024 | 206,06 | 208,45 | 203,85 | 204,30 | 204,30 | 210.600 |
08 mar 2024 | 211,51 | 211,82 | 205,85 | 206,04 | 206,04 | 218.000 |
07 mar 2024 | 196,45 | 210,57 | 196,45 | 210,41 | 210,41 | 324.400 |
06 mar 2024 | 194,54 | 195,86 | 192,98 | 195,74 | 195,74 | 184.400 |
05 mar 2024 | 194,70 | 194,70 | 191,88 | 192,36 | 192,36 | 140.700 |
04 mar 2024 | 200,00 | 200,85 | 194,42 | 195,02 | 195,02 | 192.100 |
01 mar 2024 | 195,00 | 200,00 | 194,78 | 199,87 | 199,87 | 246.100 |
29 feb 2024 | 193,12 | 195,17 | 191,29 | 193,89 | 193,89 | 446.700 |
28 feb 2024 | 187,41 | 191,31 | 187,41 | 190,98 | 190,98 | 222.000 |
27 feb 2024 | 187,01 | 188,20 | 185,80 | 187,56 | 187,56 | 226.400 |
26 feb 2024 | 183,71 | 186,62 | 182,68 | 186,62 | 186,62 | 199.500 |
23 feb 2024 | 180,11 | 183,92 | 179,79 | 183,76 | 183,76 | 209.300 |
22 feb 2024 | 178,89 | 181,00 | 178,25 | 179,80 | 179,80 | 196.000 |
21 feb 2024 | 174,22 | 177,35 | 172,96 | 177,23 | 177,23 | 247.900 |
20 feb 2024 | 182,75 | 183,55 | 174,73 | 175,36 | 175,36 | 292.400 |
16 feb 2024 | 179,91 | 183,39 | 179,91 | 182,75 | 182,75 | 353.900 |
15 feb 2024 | 182,00 | 183,94 | 179,58 | 180,75 | 180,75 | 229.000 |
14 feb 2024 | 184,44 | 184,44 | 178,75 | 180,37 | 180,37 | 338.800 |
13 feb 2024 | 183,80 | 186,72 | 181,15 | 182,71 | 182,71 | 369.900 |
12 feb 2024 | 187,23 | 191,23 | 186,47 | 187,84 | 187,84 | 201.200 |
09 feb 2024 | 189,81 | 190,53 | 186,21 | 186,95 | 186,95 | 287.300 |
08 feb 2024 | 192,80 | 193,95 | 189,36 | 189,81 | 189,81 | 181.300 |
07 feb 2024 | 187,52 | 196,16 | 183,50 | 192,41 | 192,41 | 281.100 |
06 feb 2024 | 192,53 | 193,81 | 190,57 | 193,32 | 193,32 | 272.300 |
05 feb 2024 | 193,70 | 193,70 | 190,60 | 191,65 | 191,65 | 183.000 |
02 feb 2024 | 194,92 | 195,99 | 193,12 | 194,75 | 194,75 | 151.500 |
01 feb 2024 | 193,00 | 196,26 | 193,00 | 195,57 | 195,57 | 153.300 |
31 ene 2024 | 201,33 | 201,33 | 191,80 | 191,99 | 191,99 | 186.700 |
30 ene 2024 | 202,48 | 202,93 | 200,01 | 201,74 | 201,74 | 123.900 |
29 ene 2024 | 200,79 | 203,97 | 200,15 | 203,23 | 203,23 | 185.200 |
26 ene 2024 | 202,35 | 204,72 | 200,26 | 201,44 | 201,44 | 97.500 |
25 ene 2024 | 206,39 | 210,00 | 201,87 | 202,05 | 202,05 | 117.100 |
24 ene 2024 | 205,72 | 207,25 | 204,41 | 204,79 | 204,79 | 120.200 |
23 ene 2024 | 207,57 | 209,10 | 203,64 | 204,72 | 204,72 | 140.100 |
22 ene 2024 | 205,15 | 207,22 | 203,43 | 206,26 | 206,26 | 157.400 |
19 ene 2024 | 199,89 | 203,83 | 198,42 | 202,97 | 202,97 | 262.500 |
18 ene 2024 | 198,33 | 199,85 | 196,49 | 198,61 | 198,61 | 201.500 |
17 ene 2024 | 195,84 | 198,80 | 195,52 | 198,11 | 198,11 | 187.600 |
16 ene 2024 | 198,56 | 200,15 | 197,03 | 198,40 | 198,40 | 148.700 |
12 ene 2024 | 200,67 | 201,40 | 199,16 | 200,52 | 200,52 | 142.900 |
11 ene 2024 | 201,50 | 204,33 | 197,88 | 198,28 | 198,28 | 183.500 |
10 ene 2024 | 202,99 | 204,93 | 201,51 | 201,77 | 201,77 | 133.200 |
09 ene 2024 | 206,33 | 208,69 | 202,91 | 203,20 | 203,20 | 152.800 |
08 ene 2024 | 208,86 | 210,18 | 207,40 | 208,90 | 208,90 | 177.000 |
05 ene 2024 | 208,12 | 211,94 | 207,73 | 208,23 | 208,23 | 94.800 |
04 ene 2024 | 208,00 | 212,10 | 206,39 | 208,38 | 208,38 | 146.000 |
03 ene 2024 | 214,47 | 215,83 | 207,81 | 207,85 | 207,85 | 146.000 |
02 ene 2024 | 215,83 | 218,28 | 214,44 | 216,89 | 216,89 | 171.800 |
29 dic 2023 | 220,62 | 223,16 | 219,88 | 220,15 | 220,15 | 108.700 |
28 dic 2023 | 220,57 | 221,98 | 220,00 | 220,62 | 220,62 | 75.900 |
27 dic 2023 | 221,00 | 222,49 | 219,98 | 221,26 | 221,26 | 84.000 |
26 dic 2023 | 219,55 | 222,12 | 217,93 | 221,82 | 221,82 | 77.100 |
22 dic 2023 | 217,00 | 219,42 | 215,64 | 218,37 | 218,37 | 126.900 |
21 dic 2023 | 212,68 | 216,37 | 212,68 | 216,23 | 216,23 | 126.700 |
20 dic 2023 | 215,19 | 218,91 | 211,02 | 211,70 | 211,70 | 144.500 |
19 dic 2023 | 216,05 | 216,47 | 213,07 | 214,90 | 214,90 | 170.900 |
18 dic 2023 | 209,22 | 215,32 | 208,24 | 215,14 | 215,14 | 179.900 |
15 dic 2023 | 207,04 | 209,54 | 206,72 | 207,65 | 207,65 | 360.600 |
14 dic 2023 | 204,11 | 209,52 | 203,54 | 206,66 | 206,66 | 247.300 |
13 dic 2023 | 198,49 | 202,58 | 196,42 | 202,35 | 202,35 | 152.600 |
12 dic 2023 | 199,98 | 200,00 | 197,61 | 198,78 | 198,78 | 164.400 |
11 dic 2023 | 198,58 | 200,78 | 196,24 | 200,36 | 200,36 | 162.200 |
08 dic 2023 | 194,21 | 200,07 | 194,21 | 198,99 | 198,99 | 155.000 |
07 dic 2023 | 194,82 | 196,98 | 193,45 | 195,46 | 195,46 | 141.500 |
06 dic 2023 | 195,29 | 197,90 | 193,91 | 194,21 | 194,21 | 129.600 |
05 dic 2023 | 201,33 | 201,33 | 194,11 | 195,03 | 195,03 | 164.100 |
04 dic 2023 | 196,44 | 203,81 | 194,30 | 202,29 | 202,29 | 233.200 |
01 dic 2023 | 191,27 | 198,71 | 191,02 | 198,14 | 198,14 | 239.800 |
30 nov 2023 | 186,49 | 189,82 | 185,82 | 188,26 | 188,26 | 818.900 |
29 nov 2023 | 184,99 | 187,77 | 184,79 | 186,58 | 186,58 | 169.900 |
28 nov 2023 | 183,53 | 185,62 | 182,90 | 183,36 | 183,36 | 158.200 |
27 nov 2023 | 184,87 | 186,65 | 183,33 | 183,95 | 183,95 | 185.800 |
24 nov 2023 | 184,69 | 188,03 | 184,69 | 185,92 | 185,92 | 86.800 |
22 nov 2023 | 185,97 | 187,00 | 184,42 | 184,56 | 184,56 | 141.000 |
21 nov 2023 | 185,28 | 188,04 | 183,64 | 183,86 | 183,86 | 142.200 |
20 nov 2023 | 183,82 | 189,15 | 183,82 | 186,55 | 186,55 | 206.000 |
17 nov 2023 | 183,90 | 186,08 | 180,82 | 183,66 | 183,66 | 221.000 |
16 nov 2023 | 180,66 | 183,18 | 180,58 | 182,04 | 182,04 | 261.500 |
15 nov 2023 | 176,47 | 182,37 | 176,47 | 180,47 | 180,47 | 299.600 |
14 nov 2023 | 171,32 | 177,00 | 171,32 | 176,70 | 176,70 | 220.500 |
13 nov 2023 | 165,77 | 167,11 | 162,99 | 166,29 | 166,29 | 184.000 |
10 nov 2023 | 163,04 | 167,16 | 162,26 | 166,74 | 166,74 | 179.400 |
09 nov 2023 | 167,60 | 170,41 | 162,98 | 163,41 | 163,41 | 235.600 |
08 nov 2023 | 175,46 | 177,77 | 167,52 | 167,66 | 167,66 | 209.600 |
07 nov 2023 | 166,90 | 177,61 | 166,90 | 176,06 | 176,06 | 238.200 |
06 nov 2023 | 174,72 | 175,54 | 170,00 | 171,79 | 171,79 | 203.900 |
03 nov 2023 | 172,49 | 177,15 | 172,45 | 175,05 | 175,05 | 246.700 |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |